DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000104,24250.0000,25000.0000,24120.0000,24840.0000,26901,0
20000105,24500.0000,24730.0000,24230.0000,24270.0000,30967,0
20000106,24050.0000,24700.0000,23900.0000,24200.0000,44495,0
20000107,24210.0000,24460.0000,23700.0000,23760.0000,50388,0
20000110,23900.0000,24200.0000,23570.0000,24130.0000,37781,0
20000111,24400.0000,25150.0000,24400.0000,25110.0000,57297,0
20000112,24850.0000,25910.0000,24800.0000,25660.0000,69356,0
20000113,25850.0000,26250.0000,25800.0000,25920.0000,75425,0
20000114,26200.0000,27250.0000,26200.0000,27140.0000,49526,0
20000118,27550.0000,27900.0000,27150.0000,27800.0000,76921,0
20000119,27600.0000,27990.0000,27450.0000,27880.0000,92624,0
20000120,27800.0000,28370.0000,27360.0000,27970.0000,109345,0
20000121,27750.0000,27900.0000,26750.0000,27190.0000,33427,0
20000124,27450.0000,27450.0000,26650.0000,26910.0000,24340,0
20000125,26930.0000,27450.0000,26840.0000,27310.0000,21082,0
20000126,27620.0000,27680.0000,26800.0000,26860.0000,24439,0
20000127,26920.0000,27050.0000,26250.0000,26350.0000,36961,0
20000128,26400.0000,26600.0000,26100.0000,26300.0000,26688,0
20000131,25900.0000,26950.0000,25900.0000,26720.0000,30749,0
20000201,26950.0000,27450.0000,26830.0000,27260.0000,32356,0
20000202,27650.0000,27650.0000,26600.0000,26670.0000,50037,0
20000203,26970.0000,27430.0000,26830.0000,27130.0000,38337,0
20000204,27150.0000,27900.0000,26900.0000,27820.0000,27319,0
20000207,27620.0000,27820.0000,27290.0000,27480.0000,39319,0
20000208,27460.0000,27550.0000,27000.0000,27080.0000,39603,0
20000209,26800.0000,27800.0000,26800.0000,27750.0000,52772,0
20000210,27650.0000,28330.0000,27620.0000,28270.0000,58735,0
20000211,28550.0000,28700.0000,27850.0000,28400.0000,58034,0
20000214,28670.0000,29300.0000,28550.0000,29260.0000,57712,0
20000215,29250.0000,29550.0000,29000.0000,29190.0000,66963,0
20000216,29250.0000,29460.0000,28760.0000,29330.0000,82544,0
20000217,28800.0000,28900.0000,28350.0000,28550.0000,67391,0
20000218,28440.0000,28550.0000,28180.0000,28450.0000,52920,0
20000222,27950.0000,29000.0000,27900.0000,28920.0000,86307,0
20000223,27700.0000,28100.0000,27650.0000,28020.0000,25400,0
20000224,28070.0000,28470.0000,28050.0000,28260.0000,33819,0
20000225,28100.0000,28960.0000,28060.0000,28610.0000,31679,0
20000228,28350.0000,28860.0000,28250.0000,28450.0000,30047,0
20000229,28670.0000,29010.0000,28650.0000,28850.0000,32447,0
20000301,29100.0000,30100.0000,29000.0000,30010.0000,44297,0
20000302,29980.0000,30450.0000,29850.0000,30080.0000,40159,0
20000303,30100.0000,30220.0000,29560.0000,30020.0000,34236,0
20000306,30400.0000,30620.0000,29950.0000,30560.0000,33177,0
20000307,30940.0000,32480.0000,30850.0000,32390.0000,52160,0
20000308,31200.0000,31860.0000,28900.0000,29470.0000,67072,0
20000309,29850.0000,30100.0000,28900.0000,29960.0000,61104,0
20000310,29700.0000,30070.0000,29500.0000,29840.0000,41826,0
20000313,29790.0000,30100.0000,29650.0000,30000.0000,38510,0
20000314,29910.0000,30000.0000,29500.0000,29720.0000,51523,0
20000315,29250.0000,29550.0000,28910.0000,29030.0000,57613,0
20000316,28700.0000,29400.0000,28650.0000,29280.0000,63078,0
20000317,29350.0000,29470.0000,28800.0000,29080.0000,70576,0
20000320,28600.0000,28600.0000,27370.0000,27550.0000,94266,0
20000321,27700.0000,28080.0000,27400.0000,27810.0000,92302,0
20000322,26900.0000,27350.0000,26600.0000,26760.0000,26518,0
20000323,26850.0000,27030.0000,26630.0000,26700.0000,24023,0
20000324,27150.0000,27390.0000,26950.0000,27280.0000,26411,0
20000327,27100.0000,27250.0000,26850.0000,27000.0000,18731,0
20000328,26850.0000,27010.0000,26300.0000,26350.0000,24404,0
20000329,25700.0000,26040.0000,25600.0000,25870.0000,43299,0
20000330,26020.0000,26170.0000,25900.0000,26070.0000,26129,0
20000331,26350.0000,26570.0000,25800.0000,26380.0000,35149,0
20000403,26400.0000,26600.0000,25850.0000,25940.0000,17268,0
20000404,25600.0000,25630.0000,25100.0000,25130.0000,31457,0
20000405,25300.0000,25400.0000,24900.0000,25310.0000,40564,0
20000406,25330.0000,25460.0000,25040.0000,25120.0000,28093,0
20000407,24800.0000,25080.0000,24300.0000,24470.0000,41843,0
20000410,24000.0000,24150.0000,23100.0000,23230.0000,52726,0
20000411,23450.0000,23650.0000,23150.0000,23390.0000,59993,0
20000412,23850.0000,24900.0000,23580.0000,24740.0000,53942,0
20000413,24750.0000,25270.0000,24500.0000,24620.0000,62555,0
20000414,24900.0000,24900.0000,24200.0000,24330.0000,59156,0
20000417,23980.0000,24720.0000,23900.0000,24570.0000,56392,0
20000418,24900.0000,24950.0000,24420.0000,24830.0000,79571,0
20000419,25000.0000,26000.0000,24970.0000,25800.0000,102207,0
20000420,25150.0000,25460.0000,25000.0000,25340.0000,13958,0
20000424,25350.0000,25660.0000,25330.0000,25550.0000,7866,0
20000425,25200.0000,25450.0000,25000.0000,25020.0000,21281,0
20000426,24700.0000,24900.0000,24500.0000,24530.0000,39514,0
20000427,24700.0000,25300.0000,24650.0000,25210.0000,27274,0
20000428,25450.0000,25800.0000,25350.0000,25480.0000,26956,0
20000501,25300.0000,25730.0000,25300.0000,25600.0000,14720,0
20000502,25740.0000,26720.0000,25700.0000,26460.0000,38855,0
20000503,26500.0000,26920.0000,26260.0000,26410.0000,43911,0
20000504,26450.0000,26850.0000,26450.0000,26560.0000,35888,0
20000505,26500.0000,27050.0000,26400.0000,26920.0000,32636,0
20000508,27000.0000,27800.0000,26850.0000,27750.0000,37097,0
20000509,27750.0000,28600.0000,27710.0000,28400.0000,55806,0
20000510,28150.0000,28420.0000,27880.0000,28050.0000,57142,0
20000511,28000.0000,29200.0000,27960.0000,28940.0000,64030,0
20000512,29300.0000,29750.0000,28650.0000,29390.0000,53475,0
20000515,29100.0000,29900.0000,29080.0000,29730.0000,34004,0
20000516,29900.0000,30150.0000,29540.0000,29650.0000,45597,0
20000517,29400.0000,29750.0000,29220.0000,29440.0000,58646,0
20000518,29900.0000,30350.0000,29630.0000,30220.0000,67979,0
20000519,30100.0000,30200.0000,29500.0000,29850.0000,68097,0
20000522,29700.0000,29800.0000,28400.0000,28730.0000,83725,0
20000523,28290.0000,28470.0000,27980.0000,28280.0000,18389,0
20000524,28550.0000,29250.0000,28460.0000,29180.0000,26974,0
20000525,29280.0000,29700.0000,28950.0000,29630.0000,22282,0
20000526,29750.0000,29900.0000,28900.0000,29070.0000,19347,0
20000530,29200.0000,29580.0000,29150.0000,29410.0000,22974,0
20000531,29700.0000,29830.0000,28350.0000,28420.0000,45372,0
20000601,28850.0000,29450.0000,28600.0000,29310.0000,40026,0
20000602,29120.0000,29750.0000,29050.0000,29440.0000,28383,0
20000605,29100.0000,29300.0000,28830.0000,28920.0000,31010,0
20000606,29000.0000,29450.0000,28850.0000,28970.0000,26241,0
20000607,28650.0000,29500.0000,28300.0000,29280.0000,46652,0
20000608,29250.0000,29650.0000,28800.0000,29080.0000,48148,0
20000609,29250.0000,29400.0000,28780.0000,29260.0000,39290,0
20000612,30000.0000,30500.0000,29950.0000,30430.0000,51195,0
20000613,30500.0000,31400.0000,30470.0000,31200.0000,81677,0
20000614,30920.0000,31500.0000,30890.0000,31170.0000,59739,0
20000615,31200.0000,31470.0000,30550.0000,30950.0000,64800,0
20000616,30350.0000,30550.0000,29100.0000,30020.0000,91646,0
20000619,29850.0000,29850.0000,29050.0000,29640.0000,82156,0
20000620,29700.0000,30840.0000,29580.0000,30650.0000,99988,0
20000621,29500.0000,30350.0000,29350.0000,29900.0000,37706,0
20000622,30050.0000,30750.0000,30050.0000,30670.0000,31556,0
20000623,30650.0000,31200.0000,30500.0000,30850.0000,29282,0
20000626,31000.0000,31000.0000,30380.0000,30410.0000,18323,0
20000627,30300.0000,31250.0000,30100.0000,30880.0000,35454,0
20000628,30850.0000,31100.0000,30570.0000,30650.0000,27614,0
20000629,30800.0000,31480.0000,30540.0000,31250.0000,31173,0
20000630,31100.0000,31550.0000,31000.0000,31130.0000,23903,0
20000705,29400.0000,29950.0000,29200.0000,29600.0000,34684,0
20000706,29980.0000,30050.0000,28880.0000,29040.0000,42432,0
20000707,29040.0000,29300.0000,28600.0000,29180.0000,37007,0
20000710,28900.0000,29170.0000,28680.0000,28830.0000,45320,0
20000711,28830.0000,29100.0000,28460.0000,29060.0000,58178,0
20000712,28900.0000,29750.0000,28650.0000,29640.0000,59661,0
20000713,29800.0000,30500.0000,29380.0000,30410.0000,84631,0
20000714,30250.0000,30550.0000,30130.0000,30430.0000,50117,0
20000717,29950.0000,30050.0000,29680.0000,29760.0000,46905,0
20000718,29940.0000,31020.0000,29900.0000,30640.0000,82256,0
20000719,30630.0000,30640.0000,29950.0000,30350.0000,86893,0
20000720,30150.0000,30500.0000,29650.0000,29770.0000,90168,0
20000721,29000.0000,29120.0000,28250.0000,28360.0000,25014,0
20000724,28200.0000,28400.0000,27720.0000,27800.0000,23931,0
20000725,28000.0000,28140.0000,27700.0000,27730.0000,18834,0
20000726,27800.0000,28250.0000,27600.0000,27630.0000,27143,0
20000727,28000.0000,28080.0000,27650.0000,27800.0000,18495,0
20000728,28300.0000,28350.0000,27850.0000,27910.0000,19423,0
20000731,27980.0000,28100.0000,27200.0000,27310.0000,24895,0
20000801,27350.0000,27820.0000,27150.0000,27580.0000,26460,0
20000802,28200.0000,28320.0000,27900.0000,27970.0000,37685,0
20000803,28500.0000,28550.0000,27980.0000,28320.0000,28329,0
20000804,28700.0000,29400.0000,28600.0000,29360.0000,44771,0
20000807,29150.0000,29200.0000,28500.0000,28650.0000,28379,0
20000808,28750.0000,29030.0000,28580.0000,28870.0000,31267,0
20000809,29450.0000,30040.0000,29330.0000,29950.0000,47924,0
20000810,29920.0000,31050.0000,29900.0000,30870.0000,63914,0
20000811,30600.0000,31350.0000,30500.0000,30580.0000,63378,0
20000814,30500.0000,31160.0000,30490.0000,31080.0000,45276,0
20000815,31500.0000,31580.0000,30850.0000,30960.0000,46946,0
20000816,31000.0000,31100.0000,30750.0000,30980.0000,43748,0
20000817,31400.0000,31950.0000,31300.0000,31330.0000,49007,0
20000818,31500.0000,31850.0000,31210.0000,31560.0000,56314,0
20000821,31800.0000,32450.0000,31800.0000,31980.0000,63866,0
20000822,32050.0000,32120.0000,31200.0000,31220.0000,84418,0
20000823,31700.0000,32200.0000,31500.0000,31560.0000,26882,0
20000824,31350.0000,31700.0000,30950.0000,31090.0000,26251,0
20000825,31090.0000,31250.0000,30900.0000,31230.0000,20119,0
20000828,31250.0000,32000.0000,31120.0000,31940.0000,19353,0
20000829,31950.0000,32140.0000,31750.0000,31830.0000,18302,0
20000830,31950.0000,32500.0000,31420.0000,32420.0000,41931,0
20000831,32420.0000,32800.0000,32100.0000,32210.0000,28820,0
20000901,32150.0000,32500.0000,32000.0000,32420.0000,17159,0
20000905,33000.0000,33050.0000,32670.0000,32980.0000,28997,0
20000906,33250.0000,34100.0000,33150.0000,33980.0000,34138,0
20000907,33650.0000,34650.0000,33650.0000,34540.0000,32911,0
20000908,33800.0000,33950.0000,32600.0000,32770.0000,55047,0
20000911,32950.0000,34950.0000,32950.0000,34220.0000,80015,0
20000912,34550.0000,34600.0000,33250.0000,33420.0000,69486,0
20000913,33200.0000,33550.0000,32300.0000,32680.0000,85488,0
20000914,32550.0000,33500.0000,32100.0000,33050.0000,93925,0
20000915,33550.0000,34800.0000,33500.0000,34720.0000,68629,0
20000918,35000.0000,35870.0000,34950.0000,35550.0000,70370,0
20000919,35250.0000,35500.0000,34650.0000,35010.0000,111182,0
20000920,35700.0000,36100.0000,35150.0000,35240.0000,119080,0
20000921,33900.0000,34600.0000,33300.0000,33410.0000,42986,0
20000922,33450.0000,33750.0000,32100.0000,32270.0000,45781,0
20000925,31150.0000,31900.0000,30900.0000,31430.0000,54547,0
20000926,31800.0000,31880.0000,31250.0000,31370.0000,36190,0
20000927,31780.0000,32100.0000,31350.0000,31390.0000,47397,0
20000928,31050.0000,31220.0000,30250.0000,30340.0000,49622,0
20000929,30650.0000,30820.0000,30320.0000,30710.0000,25350,0
20001002,31270.0000,32000.0000,31200.0000,31860.0000,45307,0
20001003,31750.0000,32020.0000,31520.0000,31850.0000,27612,0
20001004,31400.0000,31670.0000,31200.0000,31240.0000,40897,0
20001005,30750.0000,30870.0000,30230.0000,30540.0000,62029,0
20001006,30800.0000,30950.0000,30640.0000,30910.0000,38399,0
20001009,31550.0000,31900.0000,31250.0000,31850.0000,38598,0
20001010,32320.0000,33100.0000,32300.0000,33070.0000,59540,0
20001011,33500.0000,33560.0000,32950.0000,33240.0000,60731,0
20001012,35000.0000,36900.0000,34800.0000,35720.0000,136313,0
20001013,35600.0000,35700.0000,34000.0000,34130.0000,68716,0
20001016,33700.0000,34000.0000,32100.0000,32390.0000,62318,0
20001017,32200.0000,32850.0000,31900.0000,32420.0000,83204,0
20001018,32950.0000,33120.0000,32180.0000,32470.0000,75097,0
20001019,32800.0000,33200.0000,31800.0000,31900.0000,104799,0
20001020,32200.0000,33050.0000,31910.0000,32950.0000,75683,0
20001023,32300.0000,33050.0000,31980.0000,32990.0000,13713,0
20001024,32950.0000,33150.0000,32450.0000,32500.0000,28256,0
20001025,32550.0000,32600.0000,32150.0000,32190.0000,26450,0
20001026,32900.0000,32900.0000,32150.0000,32770.0000,26518,0
20001027,32720.0000,32720.0000,31620.0000,31680.0000,32678,0
20001030,31680.0000,32200.0000,31500.0000,31630.0000,29227,0
20001031,31650.0000,31770.0000,31080.0000,31550.0000,30919,0
20001101,31900.0000,32430.0000,31760.0000,31980.0000,36707,0
20001102,31500.0000,31930.0000,31250.0000,31280.0000,34316,0
20001103,31200.0000,31680.0000,31150.0000,31550.0000,27886,0
20001106,31150.0000,31870.0000,31100.0000,31690.0000,35704,0
20001107,32000.0000,32350.0000,31900.0000,32290.0000,41122,0
20001108,32200.0000,32400.0000,31840.0000,32280.0000,37675,0
20001109,32500.0000,33100.0000,32410.0000,32980.0000,48981,0
20001110,32800.0000,33200.0000,32650.0000,33060.0000,47595,0
20001113,33250.0000,33600.0000,33180.0000,33560.0000,56262,0
20001114,33480.0000,34100.0000,33420.0000,33960.0000,71758,0
20001115,34450.0000,35050.0000,34050.0000,34990.0000,85031,0
20001116,34750.0000,35150.0000,34410.0000,34460.0000,85293,0
20001117,34150.0000,35090.0000,34150.0000,35030.0000,79730,0
20001120,34350.0000,34750.0000,34020.0000,34160.0000,21597,0
20001121,34350.0000,34600.0000,34120.0000,34190.0000,22227,0
20001122,33930.0000,34600.0000,33800.0000,34400.0000,12684,0
20001127,34300.0000,34590.0000,34050.0000,34290.0000,22139,0
20001128,33800.0000,34070.0000,33150.0000,33210.0000,27128,0
20001129,33300.0000,33800.0000,32900.0000,33490.0000,38370,0
20001130,33800.0000,33900.0000,32750.0000,32880.0000,40744,0
20001201,32900.0000,33200.0000,31000.0000,31170.0000,41677,0
20001204,31550.0000,31900.0000,30300.0000,30470.0000,41463,0
20001205,30470.0000,30480.0000,28950.0000,29030.0000,40666,0
20001206,29500.0000,29600.0000,27900.0000,29310.0000,64254,0
20001207,29650.0000,29750.0000,28680.0000,29010.0000,39650,0
20001208,28400.0000,28900.0000,27600.0000,28090.0000,47392,0
20001211,28600.0000,29100.0000,28370.0000,29040.0000,47220,0
20001212,29070.0000,29200.0000,28400.0000,29100.0000,42644,0
20001213,29150.0000,29250.0000,27900.0000,28120.0000,54421,0
20001214,28250.0000,28350.0000,26800.0000,27170.0000,58902,0
20001215,27500.0000,27920.0000,27100.0000,27860.0000,44078,0
20001218,28500.0000,28800.0000,28100.0000,28590.0000,56577,0
20001219,28350.0000,28500.0000,27700.0000,27960.0000,66348,0
20001220,26700.0000,26820.0000,25250.0000,25490.0000,24580,0
20001221,26000.0000,26000.0000,25300.0000,25640.0000,27870,0
20001222,25750.0000,26650.0000,25650.0000,25790.0000,14419,0
20001226,25950.0000,26370.0000,25850.0000,26050.0000,13302,0
20001227,26300.0000,26400.0000,25800.0000,25860.0000,15080,0
20001228,25700.0000,25880.0000,25250.0000,25300.0000,20124,0
20001229,25450.0000,26230.0000,25400.0000,25980.0000,14761,0
20010102,26500.0000,26700.0000,26070.0000,26520.0000,20171,0
20010103,26550.0000,27450.0000,26490.0000,27270.0000,31381,0
20010104,27500.0000,28030.0000,27200.0000,27540.0000,32759,0
20010105,27450.0000,28080.0000,27100.0000,27160.0000,35870,0
20010108,27400.0000,27560.0000,26410.0000,26510.0000,48389,0
20010109,26600.0000,26800.0000,26100.0000,26700.0000,48886,0
20010110,26750.0000,28290.0000,26750.0000,28210.0000,71062,0
20010111,28150.0000,28470.0000,27700.0000,28220.0000,56386,0
20010112,28300.0000,28820.0000,28140.0000,28760.0000,38651,0
20010116,28900.0000,28950.0000,28300.0000,28500.0000,60787,0
20010117,28050.0000,28250.0000,27180.0000,27800.0000,68942,0
20010118,28050.0000,28750.0000,27600.0000,28670.0000,65329,0
20010119,28600.0000,30300.0000,28450.0000,30190.0000,91977,0
20010122,30050.0000,30570.0000,29740.0000,29800.0000,92401,0
20010123,28680.0000,28880.0000,28380.0000,28790.0000,29045,0
20010124,28200.0000,28950.0000,28050.0000,28310.0000,31019,0
20010125,28250.0000,28600.0000,28000.0000,28430.0000,26108,0
20010126,28650.0000,29000.0000,28430.0000,28770.0000,22441,0
20010129,29050.0000,29100.0000,28090.0000,28250.0000,24000,0
20010130,28200.0000,28480.0000,27960.0000,28250.0000,23231,0
20010131,28300.0000,28300.0000,27620.0000,27960.0000,32316,0
20010201,28250.0000,29100.0000,27850.0000,29060.0000,36727,0
20010202,28950.0000,30500.0000,28950.0000,30390.0000,45778,0
20010205,30300.0000,30350.0000,29600.0000,29870.0000,32840,0
20010206,30020.0000,30300.0000,29630.0000,29750.0000,45216,0
20010207,29900.0000,31100.0000,29670.0000,30980.0000,60658,0
20010208,30950.0000,31590.0000,30850.0000,31310.0000,66382,0
20010209,31000.0000,31000.0000,30600.0000,30740.0000,41102,0
20010212,30350.0000,30650.0000,30080.0000,30210.0000,49481,0
20010213,30100.0000,30250.0000,29650.0000,30230.0000,71281,0
20010214,30250.0000,30600.0000,29550.0000,29590.0000,73393,0
20010215,29150.0000,29270.0000,28500.0000,28710.0000,81822,0
20010216,29150.0000,29200.0000,28850.0000,29000.0000,43267,0
20010220,29380.0000,29450.0000,28520.0000,28810.0000,72068,0
20010221,28500.0000,28620.0000,27950.0000,28130.0000,19773,0
20010222,28450.0000,28750.0000,28050.0000,28470.0000,28687,0
20010223,28500.0000,29080.0000,28250.0000,28770.0000,20578,0
20010226,28460.0000,28670.0000,28200.0000,28250.0000,20272,0
20010227,27850.0000,28350.0000,27750.0000,28130.0000,40788,0
20010228,28150.0000,28350.0000,27450.0000,27500.0000,36633,0
20010301,27500.0000,27900.0000,27220.0000,27680.0000,31226,0
20010302,27700.0000,28180.0000,27700.0000,27910.0000,30905,0
20010305,28350.0000,28750.0000,28320.0000,28590.0000,24782,0
20010306,28350.0000,28710.0000,28230.0000,28370.0000,31490,0
20010307,28600.0000,29250.0000,28320.0000,29160.0000,56581,0
20010308,29050.0000,29350.0000,28550.0000,28620.0000,58786,0
20010309,28450.0000,28650.0000,28160.0000,28280.0000,50057,0
20010312,28000.0000,28380.0000,27850.0000,28260.0000,45409,0
20010313,28050.0000,28080.0000,27750.0000,27830.0000,45108,0
20010314,27870.0000,27900.0000,26500.0000,26620.0000,75935,0
20010315,26750.0000,26900.0000,26350.0000,26820.0000,70044,0
20010316,27200.0000,27650.0000,26800.0000,26920.0000,66884,0
20010319,26600.0000,26700.0000,26350.0000,26460.0000,54950,0
20010320,26500.0000,26870.0000,26080.0000,26120.0000,100723,0
20010321,26370.0000,26930.0000,26350.0000,26860.0000,30228,0
20010322,26770.0000,27200.0000,26640.0000,26710.0000,36520,0
20010323,27000.0000,27550.0000,26950.0000,27380.0000,32658,0
20010326,27450.0000,27750.0000,27210.0000,27530.0000,24463,0
20010327,27650.0000,28130.0000,27630.0000,27840.0000,45950,0
20010328,27500.0000,27950.0000,26400.0000,26490.0000,58107,0
20010329,26600.0000,26800.0000,26000.0000,26480.0000,62558,0
20010330,26700.0000,26820.0000,26210.0000,26570.0000,37706,0
20010402,26630.0000,26690.0000,25820.0000,25870.0000,35915,0
20010403,25840.0000,26450.0000,25760.0000,26390.0000,43492,0
20010404,26900.0000,27380.0000,26830.0000,27270.0000,60647,0
20010405,27200.0000,27950.0000,27100.0000,27490.0000,47279,0
20010406,27180.0000,27450.0000,27080.0000,27380.0000,39473,0
20010409,27500.0000,27890.0000,27500.0000,27590.0000,44653,0
20010410,28250.0000,28850.0000,28130.0000,28680.0000,69251,0
20010411,28500.0000,28640.0000,28230.0000,28490.0000,51500,0
20010412,28900.0000,29100.0000,28550.0000,28590.0000,51850,0
20010416,28580.0000,29400.0000,28580.0000,29190.0000,41000,0
20010417,29050.0000,29220.0000,28720.0000,28820.0000,63693,0
20010418,28350.0000,28600.0000,27750.0000,28550.0000,108270,0
20010419,28600.0000,28600.0000,27980.0000,28200.0000,73573,0
20010420,28150.0000,28350.0000,27450.0000,27580.0000,74418,0
20010423,28050.0000,28070.0000,27710.0000,27880.0000,23122,0
20010424,28150.0000,28190.0000,27250.0000,27340.0000,42072,0
20010425,27350.0000,27900.0000,27340.0000,27790.0000,30488,0
20010426,28250.0000,28900.0000,28050.0000,28690.0000,40815,0
20010427,28700.0000,28900.0000,28470.0000,28680.0000,40174,0
20010430,29050.0000,29420.0000,28520.0000,28860.0000,40223,0
20010501,28900.0000,29380.0000,28800.0000,29330.0000,29908,0
20010502,28600.0000,28840.0000,28350.0000,28390.0000,52975,0
20010503,28100.0000,29060.0000,28000.0000,28990.0000,39236,0
20010504,29030.0000,29200.0000,28800.0000,28960.0000,39092,0
20010507,29080.0000,29160.0000,28470.0000,28540.0000,29934,0
20010508,28650.0000,28720.0000,28300.0000,28370.0000,60193,0
20010509,28250.0000,29000.0000,28030.0000,28940.0000,70872,0
20010510,28810.0000,29430.0000,28800.0000,29100.0000,67533,0
20010511,28930.0000,29170.0000,28800.0000,29080.0000,52847,0
20010514,29070.0000,29250.0000,28560.0000,29130.0000,48392,0
20010515,29280.0000,29450.0000,29000.0000,29350.0000,54141,0
20010516,29500.0000,29650.0000,28800.0000,29160.0000,76214,0
20010517,29100.0000,29350.0000,28980.0000,29210.0000,51968,0
20010518,29450.0000,30400.0000,29450.0000,30340.0000,92097,0
20010521,30600.0000,30600.0000,29990.0000,30260.0000,76919,0
20010522,30300.0000,30350.0000,29950.0000,30000.0000,65740,0
20010523,29850.0000,30050.0000,29650.0000,29700.0000,38880,0
20010524,29750.0000,29750.0000,28430.0000,28600.0000,45912,0
20010525,28500.0000,28730.0000,28350.0000,28570.0000,25235,0
20010529,28900.0000,29160.0000,28620.0000,28820.0000,32198,0
20010530,28880.0000,29000.0000,28570.0000,28690.0000,42510,0
20010531,28200.0000,28650.0000,27800.0000,28520.0000,65145,0
20010601,28350.0000,28560.0000,27840.0000,28170.0000,44437,0
20010604,28900.0000,28900.0000,28350.0000,28410.0000,52703,0
20010605,28450.0000,28600.0000,28150.0000,28580.0000,43899,0
20010606,27930.0000,28300.0000,27700.0000,28090.0000,64244,0
20010607,27900.0000,28390.0000,27850.0000,28140.0000,49770,0
20010608,28450.0000,28750.0000,28300.0000,28630.0000,38501,0
20010611,28950.0000,29530.0000,28900.0000,29190.0000,56400,0
20010612,29000.0000,29520.0000,28900.0000,29390.0000,63794,0
20010613,29670.0000,29670.0000,29080.0000,29160.0000,58773,0
20010614,29250.0000,29550.0000,29150.0000,29200.0000,58854,0
20010615,29170.0000,29200.0000,28550.0000,28620.0000,58243,0
20010618,28410.0000,28440.0000,27550.0000,27670.0000,76578,0
20010619,27700.0000,27970.0000,27410.0000,27640.0000,80132,0
20010620,27620.0000,27650.0000,26300.0000,26480.0000,123727,0
20010621,26600.0000,26800.0000,26020.0000,26560.0000,44959,0
20010622,26850.0000,27000.0000,26450.0000,26800.0000,24431,0
20010625,26920.0000,27250.0000,26830.0000,27180.0000,21789,0
20010626,27050.0000,27170.0000,26810.0000,26960.0000,20234,0
20010627,26300.0000,26450.0000,25310.0000,25720.0000,43234,0
20010628,25500.0000,25730.0000,25240.0000,25610.0000,42119,0
20010629,25710.0000,26300.0000,25700.0000,26090.0000,37064,0
20010702,26300.0000,26500.0000,25350.0000,25830.0000,39976,0
20010703,25700.0000,26130.0000,25630.0000,26070.0000,26079,0
20010705,26330.0000,26700.0000,26150.0000,26650.0000,40119,0
20010706,27000.0000,27750.0000,26650.0000,27690.0000,53562,0
20010709,27470.0000,27690.0000,27120.0000,27190.0000,52359,0
20010710,27150.0000,27200.0000,26800.0000,27080.0000,42183,0
20010711,26650.0000,26970.0000,26500.0000,26690.0000,53697,0
20010712,26100.0000,26550.0000,25650.0000,26450.0000,65667,0
20010713,26400.0000,26430.0000,25820.0000,26140.0000,57898,0
20010716,25900.0000,26000.0000,25520.0000,25910.0000,62785,0
20010717,26100.0000,26150.0000,25550.0000,25590.0000,73834,0
20010718,24900.0000,25250.0000,24800.0000,24930.0000,82626,0
20010719,25450.0000,25800.0000,24700.0000,24780.0000,94446,0
20010720,25300.0000,26000.0000,25060.0000,25940.0000,95323,0
20010723,26000.0000,26000.0000,25600.0000,25830.0000,19912,0
20010724,25880.0000,26030.0000,25760.0000,25900.0000,28904,0
20010725,26200.0000,26510.0000,25940.0000,26420.0000,31366,0
20010726,26250.0000,26600.0000,26250.0000,26330.0000,27586,0
20010727,26000.0000,26570.0000,25880.0000,26410.0000,36526,0
20010730,26250.0000,26400.0000,26030.0000,26060.0000,16392,0
20010731,26060.0000,26250.0000,25750.0000,25770.0000,25567,0
20010801,26080.0000,26190.0000,25820.0000,26130.0000,39021,0
20010802,26800.0000,27240.0000,26750.0000,27040.0000,50201,0
20010803,26970.0000,27110.0000,26800.0000,27000.0000,27280,0
20010806,27010.0000,27150.0000,26800.0000,27130.0000,23218,0
20010807,27700.0000,27700.0000,27320.0000,27350.0000,42215,0
20010808,27550.0000,27580.0000,26900.0000,26960.0000,48791,0
20010809,26900.0000,27080.0000,26770.0000,27040.0000,41821,0
20010810,27240.0000,27650.0000,27080.0000,27320.0000,50739,0
20010813,27350.0000,27550.0000,27050.0000,27210.0000,39816,0
20010814,27200.0000,27340.0000,27110.0000,27270.0000,39312,0
20010815,27500.0000,27500.0000,26650.0000,26740.0000,74186,0
20010816,26740.0000,26740.0000,26300.0000,26490.0000,67916,0
20010817,26450.0000,26450.0000,25550.0000,25610.0000,95020,0
20010820,25610.0000,26220.0000,25390.0000,26190.0000,77619,0
20010821,26200.0000,26840.0000,26150.0000,26720.0000,99270,0
20010822,27000.0000,27030.0000,26300.0000,26350.0000,34499,0
20010823,26500.0000,26650.0000,26300.0000,26600.0000,21055,0
20010824,26640.0000,27150.0000,26620.0000,26910.0000,30673,0
20010827,27050.0000,27050.0000,26570.0000,26780.0000,26610,0
20010828,26810.0000,27400.0000,26650.0000,27210.0000,26772,0
20010829,27420.0000,27580.0000,26900.0000,27140.0000,41848,0
20010830,26950.0000,27130.0000,26700.0000,26730.0000,27410,0
20010831,26830.0000,27400.0000,26800.0000,27350.0000,24922,0
20010904,27200.0000,27250.0000,26930.0000,27070.0000,30013,0
20010905,27000.0000,27350.0000,26960.0000,27130.0000,31694,0
20010906,27350.0000,27750.0000,27260.0000,27670.0000,47097,0
20010907,27760.0000,28260.0000,27700.0000,28190.0000,60649,0
20010910,27940.0000,28170.0000,27790.0000,27850.0000,37058,0
20010914,29900.0000,30030.0000,29740.0000,29740.0000,0,0
20010917,28920.0000,29500.0000,28800.0000,29170.0000,77442,0
20010918,28930.0000,28950.0000,28000.0000,28090.0000,78050,0
20010919,27700.0000,27820.0000,26300.0000,27110.0000,129512,0
20010920,27050.0000,27250.0000,26300.0000,26730.0000,90361,0
20010921,26770.0000,26950.0000,26200.0000,26260.0000,35301,0
20010924,24200.0000,24250.0000,22200.0000,22440.0000,52214,0
20010925,23400.0000,23500.0000,21750.0000,22210.0000,54606,0
20010926,21800.0000,22900.0000,20750.0000,22730.0000,49035,0
20010927,22900.0000,23250.0000,22300.0000,23050.0000,37352,0
20010928,23150.0000,23800.0000,23150.0000,23680.0000,42529,0
20011001,23000.0000,23650.0000,22820.0000,23560.0000,26622,0
20011002,23350.0000,23650.0000,23050.0000,23110.0000,28899,0
20011003,22450.0000,22720.0000,22100.0000,22440.0000,45662,0
20011004,22750.0000,23200.0000,22450.0000,22970.0000,36288,0
20011005,23320.0000,23450.0000,22650.0000,22810.0000,49200,0
20011008,22600.0000,23050.0000,22380.0000,22860.0000,34809,0
20011009,22800.0000,23000.0000,22680.0000,22890.0000,31452,0
20011010,23200.0000,23300.0000,22920.0000,22960.0000,38857,0
20011011,23150.0000,23800.0000,23000.0000,23690.0000,51362,0
20011012,24000.0000,24200.0000,22450.0000,22820.0000,74122,0
20011015,22900.0000,22950.0000,22400.0000,22580.0000,39763,0
20011016,22450.0000,22800.0000,22200.0000,22260.0000,39587,0
20011017,22350.0000,22400.0000,21870.0000,22100.0000,62216,0
20011018,21700.0000,22000.0000,21250.0000,21550.0000,70032,0
20011019,21750.0000,22600.0000,21410.0000,22260.0000,83174,0
20011022,22150.0000,22480.0000,21950.0000,22260.0000,64751,0
20011023,22550.0000,22720.0000,22020.0000,22060.0000,21003,0
20011024,21900.0000,22600.0000,21700.0000,22500.0000,24738,0
20011025,22400.0000,22750.0000,22150.0000,22190.0000,19067,0
20011026,22130.0000,22450.0000,22050.0000,22200.0000,15964,0
20011029,22650.0000,22670.0000,22100.0000,22290.0000,19707,0
20011030,22330.0000,22330.0000,21960.0000,21990.0000,19094,0
20011031,21700.0000,21700.0000,21000.0000,21320.0000,33324,0
20011101,21300.0000,21600.0000,20550.0000,20580.0000,31448,0
20011102,20300.0000,20480.0000,19950.0000,20400.0000,40472,0
20011105,20550.0000,20650.0000,20000.0000,20240.0000,28945,0
20011106,19950.0000,20230.0000,19770.0000,20110.0000,28353,0
20011107,20280.0000,20510.0000,20100.0000,20280.0000,31542,0
20011108,20850.0000,21500.0000,20780.0000,21370.0000,45844,0
20011109,22350.0000,22550.0000,21650.0000,22460.0000,51552,0
20011112,21800.0000,22000.0000,20900.0000,21530.0000,48348,0
20011113,21700.0000,22200.0000,21700.0000,21900.0000,53160,0
20011114,20200.0000,20600.0000,19850.0000,20010.0000,90920,0
20011115,19450.0000,19500.0000,17570.0000,17840.0000,120240,0
20011116,17900.0000,18500.0000,17710.0000,18370.0000,98737,0
20011119,17550.0000,18500.0000,17120.0000,18430.0000,87935,0
20011120,19500.0000,19600.0000,18950.0000,19370.0000,22947,0
20011121,19550.0000,19650.0000,19050.0000,19190.0000,18537,0
20011126,19000.0000,19150.0000,18650.0000,18880.0000,17537,0
20011127,18850.0000,19950.0000,18830.0000,19640.0000,27372,0
20011128,19350.0000,19900.0000,19190.0000,19500.0000,43283,0
20011129,19480.0000,19600.0000,18800.0000,18940.0000,26494,0
20011130,19000.0000,19800.0000,18750.0000,19640.0000,29182,0
20011203,19650.0000,20730.0000,19650.0000,20390.0000,38315,0
20011204,20470.0000,20700.0000,19980.0000,20010.0000,37187,0
20011205,20550.0000,20600.0000,19800.0000,19840.0000,30778,0
20011206,19850.0000,19850.0000,18600.0000,18930.0000,27968,0
20011207,18800.0000,19550.0000,18300.0000,19450.0000,36364,0
20011210,19000.0000,19150.0000,18570.0000,18790.0000,36903,0
20011211,18550.0000,18750.0000,18320.0000,18460.0000,48130,0
20011212,18750.0000,19150.0000,18650.0000,18740.0000,45967,0
20011213,18200.0000,18850.0000,18200.0000,18530.0000,56979,0
20011214,19050.0000,19550.0000,18830.0000,19490.0000,66719,0
20011217,19400.0000,19850.0000,19400.0000,19520.0000,55210,0
20011218,19500.0000,19740.0000,19380.0000,19600.0000,71584,0
20011219,20050.0000,20400.0000,20020.0000,20050.0000,20515,0
20011220,20200.0000,20400.0000,19480.0000,19570.0000,23924,0
20011221,19600.0000,19930.0000,19550.0000,19820.0000,12201,0
20011226,20000.0000,21600.0000,19980.0000,21450.0000,21425,0
20011227,20850.0000,21200.0000,20850.0000,21140.0000,21806,0
20011228,21530.0000,21600.0000,20600.0000,20660.0000,28013,0
20011231,20700.0000,20700.0000,19950.0000,20110.0000,10708,0
20020102,20250.0000,21300.0000,20150.0000,21230.0000,31302,0
20020103,21050.0000,21300.0000,20600.0000,20640.0000,35141,0
20020104,21200.0000,21990.0000,21080.0000,21910.0000,47760,0
20020107,21820.0000,22300.0000,21500.0000,21780.0000,57150,0
20020108,21530.0000,21800.0000,21350.0000,21570.0000,38593,0
20020109,20950.0000,21300.0000,20550.0000,20650.0000,56197,0
20020110,20650.0000,20980.0000,20350.0000,20900.0000,52730,0
20020111,20900.0000,20900.0000,20200.0000,20320.0000,49631,0
20020114,20000.0000,20050.0000,19300.0000,19410.0000,68834,0
20020115,19480.0000,19850.0000,19380.0000,19440.0000,65132,0
20020116,18960.0000,19600.0000,18940.0000,19480.0000,71975,0
20020117,19750.0000,19800.0000,18500.0000,18630.0000,96115,0
20020118,18900.0000,19140.0000,18500.0000,18660.0000,65128,0
20020122,19000.0000,19180.0000,18700.0000,18980.0000,96896,0
20020123,19650.0000,19950.0000,19570.0000,19750.0000,31504,0
20020124,19450.0000,20090.0000,19400.0000,19930.0000,31209,0
20020125,20100.0000,20350.0000,19600.0000,20230.0000,25986,0
20020128,20440.0000,20650.0000,20100.0000,20340.0000,23974,0
20020129,20070.0000,20120.0000,19810.0000,19910.0000,22764,0
20020130,19300.0000,19500.0000,19000.0000,19440.0000,32534,0
20020131,19550.0000,19840.0000,19330.0000,19810.0000,22832,0
20020201,19600.0000,20800.0000,19520.0000,20630.0000,45919,0
20020204,20600.0000,20600.0000,20240.0000,20360.0000,27154,0
20020205,20140.0000,20400.0000,20050.0000,20370.0000,31338,0
20020206,20280.0000,20630.0000,20090.0000,20140.0000,45504,0
20020207,19850.0000,20080.0000,19650.0000,20020.0000,43742,0
20020208,20270.0000,20650.0000,20100.0000,20620.0000,41799,0
20020211,20420.0000,22000.0000,20350.0000,21810.0000,49967,0
20020212,21500.0000,21800.0000,21050.0000,21120.0000,71563,0
20020213,20950.0000,22100.0000,20900.0000,21520.0000,69832,0
20020214,21750.0000,21800.0000,21400.0000,21520.0000,56794,0
20020215,21450.0000,21820.0000,21280.0000,21740.0000,53489,0
20020219,21250.0000,21450.0000,21100.0000,21120.0000,62538,0
20020220,20860.0000,20900.0000,20350.0000,20430.0000,96162,0
20020221,21020.0000,21400.0000,20800.0000,21110.0000,24358,0
20020222,21000.0000,21350.0000,21000.0000,21200.0000,20112,0
20020225,21100.0000,21150.0000,20610.0000,20690.0000,22915,0
20020226,20800.0000,21720.0000,20730.0000,21590.0000,32077,0
20020227,21700.0000,21980.0000,21400.0000,21510.0000,52893,0
20020228,21700.0000,22000.0000,21360.0000,21960.0000,49535,0
20020301,22350.0000,23000.0000,22250.0000,22640.0000,52567,0
20020304,22420.0000,22810.0000,22380.0000,22690.0000,28758,0
20020305,23050.0000,23590.0000,23000.0000,23450.0000,50717,0
20020306,23250.0000,23520.0000,23000.0000,23450.0000,48578,0
20020307,24000.0000,24950.0000,23750.0000,24000.0000,84493,0
20020308,23750.0000,24200.0000,23510.0000,24140.0000,48573,0
20020311,24400.0000,24700.0000,24350.0000,24640.0000,49805,0
20020312,24300.0000,24630.0000,24010.0000,24550.0000,57066,0
20020313,24500.0000,24920.0000,24280.0000,24540.0000,68119,0
20020314,24400.0000,24990.0000,24210.0000,24900.0000,78724,0
20020315,24780.0000,25050.0000,24560.0000,24850.0000,58055,0
20020318,24800.0000,25500.0000,24650.0000,25440.0000,71879,0
20020319,25400.0000,25620.0000,25100.0000,25280.0000,70840,0
20020320,25250.0000,25950.0000,24900.0000,24950.0000,113700,0
20020321,25010.0000,25750.0000,24800.0000,25670.0000,37230,0
20020322,25800.0000,25880.0000,25360.0000,25490.0000,36098,0
20020325,25100.0000,25250.0000,24930.0000,25170.0000,34888,0
20020326,25000.0000,25550.0000,24920.0000,25490.0000,36126,0
20020327,25700.0000,26040.0000,25620.0000,25970.0000,41973,0
20020328,26100.0000,26450.0000,25700.0000,26370.0000,62962,0
20020401,26900.0000,27100.0000,26790.0000,27010.0000,47247,0
20020402,27100.0000,28150.0000,27050.0000,27840.0000,57725,0
20020403,27450.0000,27850.0000,27350.0000,27660.0000,49438,0
20020404,28400.0000,28450.0000,26600.0000,26810.0000,72974,0
20020405,26900.0000,26920.0000,25200.0000,26410.0000,74152,0
20020408,27300.0000,27350.0000,26650.0000,26750.0000,65435,0
20020409,26500.0000,26600.0000,25900.0000,26030.0000,62787,0
20020410,26200.0000,26500.0000,25750.0000,26300.0000,84408,0
20020411,25750.0000,25800.0000,25100.0000,25190.0000,73216,0
20020412,24550.0000,24650.0000,23550.0000,23690.0000,85112,0
20020415,24150.0000,24850.0000,23850.0000,24800.0000,87269,0
20020416,25150.0000,25450.0000,24700.0000,25010.0000,73995,0
20020417,25650.0000,26100.0000,25350.0000,26050.0000,98811,0
20020418,26550.0000,26750.0000,26100.0000,26280.0000,113918,0
20020419,25890.0000,26550.0000,25700.0000,26440.0000,78367,0
20020422,26550.0000,26600.0000,25810.0000,26400.0000,91838,0
20020423,26150.0000,26640.0000,26100.0000,26370.0000,28348,0
20020424,25900.0000,26200.0000,25700.0000,26140.0000,24457,0
20020425,26700.0000,26950.0000,26200.0000,26420.0000,29838,0
20020426,26550.0000,26850.0000,26260.0000,26780.0000,35987,0
20020429,26600.0000,27200.0000,26450.0000,27120.0000,33865,0
20020430,27000.0000,27250.0000,26780.0000,26930.0000,51328,0
20020501,26450.0000,26720.0000,26320.0000,26430.0000,41997,0
20020502,26050.0000,26100.0000,25300.0000,25910.0000,53353,0
20020503,26050.0000,26400.0000,25650.0000,26270.0000,41378,0
20020506,25600.0000,25800.0000,25320.0000,25750.0000,38168,0
20020507,25750.0000,26200.0000,25550.0000,26160.0000,73850,0
20020508,26450.0000,27200.0000,26380.0000,27010.0000,106898,0
20020509,26930.0000,27200.0000,26510.0000,26920.0000,77832,0
20020510,27200.0000,27440.0000,27050.0000,27230.0000,69553,0
20020513,26850.0000,27670.0000,26670.0000,27620.0000,65760,0
20020514,28000.0000,28580.0000,27840.0000,28400.0000,89500,0
20020515,28000.0000,28220.0000,27000.0000,27210.0000,85356,0
20020516,27500.0000,27500.0000,26400.0000,27080.0000,107527,0
20020517,26500.0000,27200.0000,26400.0000,27150.0000,82248,0
20020520,27050.0000,27440.0000,26800.0000,27230.0000,92878,0
20020521,27050.0000,27100.0000,26210.0000,26430.0000,125531,0
20020522,26300.0000,26600.0000,26250.0000,26370.0000,42877,0
20020523,26750.0000,26770.0000,26080.0000,26230.0000,47318,0
20020524,25800.0000,26040.0000,25680.0000,25980.0000,29418,0
20020528,25750.0000,25940.0000,25350.0000,25430.0000,29176,0
20020529,25150.0000,25900.0000,24980.0000,25870.0000,34940,0
20020530,25300.0000,25370.0000,24600.0000,24850.0000,41762,0
20020531,25050.0000,25600.0000,24900.0000,25390.0000,40562,0
20020603,25320.0000,25580.0000,25000.0000,25260.0000,20832,0
20020604,25500.0000,25620.0000,25180.0000,25450.0000,32430,0
20020605,25000.0000,25200.0000,24850.0000,25080.0000,38272,0
20020606,25400.0000,25400.0000,24400.0000,24980.0000,64140,0
20020607,24900.0000,25100.0000,24710.0000,25020.0000,37045,0
20020610,24850.0000,24850.0000,24480.0000,24560.0000,38235,0
20020611,24250.0000,24500.0000,24100.0000,24430.0000,49968,0
20020612,24650.0000,25040.0000,24600.0000,24870.0000,76356,0
20020613,25150.0000,25950.0000,25140.0000,25870.0000,82573,0
20020614,25600.0000,26250.0000,25500.0000,26140.0000,63913,0
20020617,26350.0000,26720.0000,26300.0000,26340.0000,73291,0
20020618,26190.0000,26380.0000,25600.0000,25650.0000,93535,0
20020619,25600.0000,26190.0000,25480.0000,25580.0000,115661,0
20020620,25800.0000,26000.0000,25350.0000,25950.0000,100391,0
20020621,26020.0000,26230.0000,25200.0000,25720.0000,33798,0
20020624,25830.0000,26450.0000,25820.0000,26270.0000,27451,0
20020625,26800.0000,26800.0000,26050.0000,26080.0000,28915,0
20020626,25750.0000,26480.0000,25650.0000,26360.0000,59468,0
20020627,26500.0000,26700.0000,26320.0000,26590.0000,46597,0
20020628,26500.0000,26780.0000,26250.0000,26710.0000,44388,0
20020701,26750.0000,26830.0000,26550.0000,26740.0000,31125,0
20020702,27000.0000,27080.0000,26560.0000,26690.0000,37029,0
20020703,26650.0000,26720.0000,26300.0000,26680.0000,32351,0
20020708,26200.0000,26200.0000,25860.0000,26080.0000,42492,0
20020709,25950.0000,26180.0000,25710.0000,26100.0000,55700,0
20020710,26500.0000,27000.0000,26420.0000,26760.0000,62691,0
20020711,26650.0000,27000.0000,26620.0000,26840.0000,51738,0
20020712,27250.0000,27500.0000,27150.0000,27430.0000,60796,0
20020715,27450.0000,27650.0000,26960.0000,27040.0000,53640,0
20020716,27020.0000,27830.0000,26910.0000,27760.0000,69912,0
20020717,27800.0000,28050.0000,27530.0000,28010.0000,101477,0
20020718,27850.0000,27950.0000,27550.0000,27660.0000,77226,0
20020719,27380.0000,27930.0000,27230.0000,27840.0000,84832,0
20020722,27350.0000,27440.0000,26310.0000,26700.0000,139591,0
20020723,26450.0000,26500.0000,25950.0000,25980.0000,23560,0
20020724,25700.0000,26450.0000,25600.0000,26360.0000,48009,0
20020725,26300.0000,26400.0000,26100.0000,26360.0000,32064,0
20020726,26200.0000,26240.0000,25800.0000,26110.0000,29544,0
20020729,26000.0000,26180.0000,25930.0000,26090.0000,20044,0
20020730,26400.0000,26960.0000,26370.0000,26820.0000,42860,0
20020731,26900.0000,27150.0000,26400.0000,26470.0000,41527,0
20020801,26570.0000,26700.0000,26000.0000,26060.0000,37397,0
20020802,25900.0000,26430.0000,25650.0000,26340.0000,47988,0
20020805,26050.0000,26230.0000,25800.0000,26030.0000,33111,0
20020806,26250.0000,26650.0000,26200.0000,26610.0000,37311,0
20020807,26500.0000,26600.0000,25780.0000,26060.0000,62256,0
20020808,26050.0000,26360.0000,25850.0000,26220.0000,43349,0
20020809,26150.0000,26460.0000,26050.0000,26370.0000,40293,0
20020812,26130.0000,27200.0000,26010.0000,27150.0000,83205,0
20020813,27200.0000,27300.0000,26900.0000,27190.0000,75406,0
20020814,27400.0000,27700.0000,27350.0000,27510.0000,88267,0
20020815,27550.0000,28440.0000,27430.0000,28380.0000,93338,0
20020816,28350.0000,28740.0000,28150.0000,28510.0000,86558,0
20020819,28620.0000,28950.0000,28220.0000,28800.0000,96235,0
20020820,28720.0000,29050.0000,28500.0000,28770.0000,107005,0
20020821,28050.0000,28800.0000,28010.0000,28500.0000,39072,0
20020822,28350.0000,28500.0000,28200.0000,28310.0000,24346,0
20020823,28160.0000,28370.0000,28070.0000,28210.0000,22157,0
20020826,28350.0000,29050.0000,28260.0000,28910.0000,23617,0
20020827,28950.0000,29250.0000,28520.0000,28600.0000,52715,0
20020828,28500.0000,28550.0000,28080.0000,28230.0000,44129,0
20020829,28230.0000,28820.0000,28120.0000,28750.0000,38100,0
20020830,28730.0000,28900.0000,28650.0000,28800.0000,21576,0
20020903,28500.0000,28530.0000,27720.0000,27790.0000,39742,0
20020904,27970.0000,28530.0000,27900.0000,28270.0000,36150,0
20020905,28600.0000,29050.0000,28550.0000,29010.0000,51341,0
20020906,29800.0000,30150.0000,29300.0000,29590.0000,43916,0
20020909,29450.0000,29950.0000,29380.0000,29810.0000,40806,0
20020910,30150.0000,30250.0000,29750.0000,29890.0000,59505,0
20020911,29920.0000,30050.0000,29700.0000,29900.0000,39863,0
20020912,29950.0000,29960.0000,28800.0000,29030.0000,85071,0
20020913,29600.0000,30040.0000,29300.0000,29990.0000,72079,0
20020916,29820.0000,29950.0000,29600.0000,29900.0000,53330,0
20020917,29100.0000,29380.0000,28600.0000,29320.0000,95589,0
20020918,29680.0000,29970.0000,29550.0000,29670.0000,105379,0
20020919,29720.0000,29980.0000,29400.0000,29740.0000,80570,0
20020920,29900.0000,30150.0000,29660.0000,29840.0000,92765,0
20020923,30000.0000,30630.0000,29970.0000,30450.0000,46584,0
20020924,30750.0000,30850.0000,30300.0000,30450.0000,51916,0
20020925,30250.0000,30520.0000,30010.0000,30290.0000,58527,0
20020926,30450.0000,30470.0000,29800.0000,30210.0000,45343,0
20020927,30270.0000,30500.0000,29950.0000,30280.0000,39440,0
20020930,30330.0000,30570.0000,30150.0000,30210.0000,30195,0
20021001,30400.0000,30850.0000,30350.0000,30480.0000,44219,0
20021002,30430.0000,30460.0000,30000.0000,30280.0000,59946,0
20021003,30000.0000,30000.0000,29500.0000,29640.0000,65436,0
20021004,29700.0000,29700.0000,29300.0000,29520.0000,61210,0
20021007,29800.0000,29830.0000,29340.0000,29640.0000,47695,0
20021008,29100.0000,29600.0000,29080.0000,29510.0000,61639,0
20021009,29600.0000,29830.0000,29350.0000,29450.0000,70386,0
20021010,29020.0000,29150.0000,28600.0000,29070.0000,75530,0
20021011,29400.0000,29480.0000,29200.0000,29430.0000,61095,0
20021014,29300.0000,30080.0000,29290.0000,29970.0000,85845,0
20021015,29950.0000,30150.0000,29580.0000,29760.0000,73489,0
20021016,29900.0000,29920.0000,29200.0000,29490.0000,81045,0
20021017,29250.0000,29750.0000,29000.0000,29640.0000,79567,0
20021018,29480.0000,29720.0000,29330.0000,29600.0000,65224,0
20021021,29100.0000,29100.0000,28200.0000,28340.0000,161637,0
20021022,28140.0000,28300.0000,27770.0000,28070.0000,124794,0
20021023,27750.0000,27950.0000,27480.0000,27780.0000,33369,0
20021024,27870.0000,27950.0000,27660.0000,27790.0000,25601,0
20021025,27850.0000,27880.0000,26560.0000,26650.0000,38611,0
20021028,26700.0000,27000.0000,26250.0000,26850.0000,31586,0
20021029,26820.0000,26930.0000,26430.0000,26530.0000,27508,0
20021030,26770.0000,26950.0000,26310.0000,26560.0000,47183,0
20021031,26900.0000,27020.0000,26660.0000,26880.0000,31994,0
20021101,26980.0000,27050.0000,26600.0000,26710.0000,33420,0
20021104,26350.0000,26850.0000,26270.0000,26440.0000,50720,0
20021105,26250.0000,26340.0000,25600.0000,25650.0000,48750,0
20021106,25720.0000,25750.0000,25050.0000,25280.0000,56405,0
20021107,25850.0000,25930.0000,24800.0000,24930.0000,60926,0
20021108,24950.0000,25300.0000,24750.0000,25120.0000,66819,0
20021111,25300.0000,25730.0000,25050.0000,25340.0000,59348,0
20021112,25350.0000,25600.0000,25180.0000,25300.0000,62778,0
20021113,25150.0000,25300.0000,24140.0000,24480.0000,90477,0
20021114,24720.0000,24720.0000,24150.0000,24490.0000,86289,0
20021115,24500.0000,24800.0000,24350.0000,24710.0000,73290,0
20021118,25050.0000,25830.0000,24970.0000,25800.0000,104630,0
20021119,25800.0000,26250.0000,25450.0000,25500.0000,89146,0
20021120,25650.0000,26160.0000,25520.0000,26090.0000,107495,0
20021121,26220.0000,26350.0000,26050.0000,26200.0000,27343,0
20021122,26350.0000,26700.0000,26200.0000,26650.0000,19304,0
20021125,26620.0000,26660.0000,26010.0000,26050.0000,28630,0
20021126,26230.0000,26450.0000,26050.0000,26270.0000,22158,0
20021127,26650.0000,26800.0000,26530.0000,26710.0000,27196,0
20021202,26720.0000,27250.0000,26550.0000,27040.0000,39948,0
20021203,27350.0000,27450.0000,27010.0000,27170.0000,46047,0
20021204,26820.0000,27430.0000,26500.0000,26590.0000,53565,0
20021205,26950.0000,27320.0000,26820.0000,27170.0000,38783,0
20021206,27070.0000,27350.0000,26800.0000,26890.0000,42502,0
20021209,27250.0000,27250.0000,26980.0000,27180.0000,37377,0
20021210,27010.0000,27880.0000,26750.0000,27770.0000,72005,0
20021211,27700.0000,27950.0000,27300.0000,27420.0000,61699,0
20021212,27600.0000,28120.0000,27510.0000,27990.0000,67429,0
20021213,28290.0000,28650.0000,28150.0000,28450.0000,85127,0
20021216,29100.0000,30100.0000,28980.0000,30040.0000,105500,0
20021217,29900.0000,30140.0000,29750.0000,29940.0000,90811,0
20021218,29650.0000,31150.0000,29650.0000,30430.0000,135881,0
20021219,30700.0000,31150.0000,30100.0000,30190.0000,115159,0
20021220,29700.0000,29900.0000,29350.0000,29630.0000,45202,0
20021223,30150.0000,31150.0000,30100.0000,30850.0000,32476,0
20021224,30850.0000,31100.0000,30720.0000,31030.0000,23226,0
20021226,31000.0000,31600.0000,30900.0000,31530.0000,17454,0
20021227,31500.0000,31880.0000,31250.0000,31800.0000,31410,0
20021230,32300.0000,32800.0000,30400.0000,30700.0000,60657,0
20021231,30000.0000,30800.0000,29400.0000,30590.0000,30547,0
20030102,31100.0000,31400.0000,30700.0000,31100.0000,39479,0
20030103,31400.0000,32450.0000,31400.0000,32220.0000,45907,0
20030106,32000.0000,32050.0000,31200.0000,31440.0000,58906,0
20030107,30900.0000,31050.0000,30000.0000,30550.0000,86033,0
20030108,29850.0000,30150.0000,29200.0000,30060.0000,74229,0
20030109,30450.0000,31350.0000,30200.0000,31280.0000,76829,0
20030110,31200.0000,31450.0000,30600.0000,30960.0000,70982,0
20030113,30750.0000,31680.0000,30580.0000,31590.0000,71027,0
20030114,32150.0000,32200.0000,31400.0000,31780.0000,99315,0
20030115,32150.0000,32550.0000,31650.0000,32450.0000,101616,0
20030116,32800.0000,33200.0000,32600.0000,32810.0000,104641,0
20030117,32600.0000,33050.0000,32150.0000,32960.0000,84791,0
20030121,32700.0000,33350.0000,32390.0000,33190.0000,122456,0
20030122,31950.0000,32220.0000,31600.0000,31790.0000,30435,0
20030123,31850.0000,31950.0000,31150.0000,31390.0000,38700,0
20030124,31440.0000,32300.0000,31250.0000,32160.0000,42023,0
20030127,32000.0000,32170.0000,31300.0000,31390.0000,35704,0
20030128,31800.0000,31900.0000,31550.0000,31820.0000,42865,0
20030129,31750.0000,32950.0000,31680.0000,32710.0000,46696,0
20030130,32600.0000,33100.0000,32600.0000,32960.0000,44874,0
20030131,32550.0000,33100.0000,32550.0000,32740.0000,49120,0
20030203,32400.0000,32560.0000,32100.0000,32160.0000,36039,0
20030204,32350.0000,33050.0000,32300.0000,32910.0000,43435,0
20030205,33100.0000,33620.0000,32550.0000,33270.0000,56140,0
20030206,33600.0000,33700.0000,33250.0000,33330.0000,58057,0
20030207,33700.0000,34360.0000,33600.0000,34250.0000,65017,0
20030210,34150.0000,34250.0000,33550.0000,33700.0000,63762,0
20030211,33770.0000,34600.0000,33720.0000,34470.0000,68161,0
20030212,34550.0000,34780.0000,34000.0000,34540.0000,101226,0
20030213,34900.0000,35300.0000,34700.0000,35180.0000,89928,0
20030214,35200.0000,35420.0000,34750.0000,35360.0000,74654,0
20030218,34900.0000,35600.0000,34850.0000,35510.0000,58162,0
20030219,35200.0000,35850.0000,35050.0000,35660.0000,79665,0
20030220,35550.0000,35800.0000,34650.0000,34740.0000,111329,0
20030221,33950.0000,34600.0000,33900.0000,34330.0000,31534,0
20030224,34750.0000,35100.0000,34550.0000,35040.0000,29860,0
20030225,35700.0000,35700.0000,34300.0000,34420.0000,50255,0
20030226,34620.0000,35600.0000,34500.0000,35340.0000,71724,0
20030227,35500.0000,36250.0000,34950.0000,35190.0000,98856,0
20030228,35550.0000,35600.0000,34700.0000,34830.0000,64906,0
20030303,34300.0000,34550.0000,33800.0000,34240.0000,43798,0
20030304,34720.0000,35200.0000,34650.0000,34910.0000,51358,0
20030305,35100.0000,35350.0000,34400.0000,34960.0000,49792,0
20030306,35300.0000,35750.0000,35200.0000,35540.0000,45671,0
20030307,35500.0000,36450.0000,35500.0000,36350.0000,64117,0
20030310,36400.0000,36650.0000,36150.0000,36280.0000,66075,0
20030311,36300.0000,36350.0000,35400.0000,35740.0000,81068,0
20030312,35500.0000,36400.0000,35350.0000,36350.0000,80340,0
20030313,36150.0000,36150.0000,34200.0000,34670.0000,89687,0
20030314,33500.0000,33550.0000,32500.0000,33360.0000,94781,0
20030317,33750.0000,34000.0000,31900.0000,32540.0000,90684,0
20030318,30000.0000,31250.0000,29750.0000,30050.0000,104878,0
20030319,29900.0000,30450.0000,29200.0000,29360.0000,102342,0
20030320,28810.0000,30120.0000,27750.0000,28120.0000,137950,0
20030321,26650.0000,26950.0000,25750.0000,26180.0000,56428,0
20030324,27000.0000,27800.0000,26800.0000,27540.0000,40917,0
20030325,27800.0000,28200.0000,26300.0000,26460.0000,57326,0
20030326,26900.0000,27150.0000,26600.0000,26830.0000,62242,0
20030327,27750.0000,28500.0000,27650.0000,28450.0000,58756,0
20030328,28450.0000,28950.0000,28100.0000,28360.0000,46019,0
20030331,29000.0000,29500.0000,28700.0000,29190.0000,30772,0
20030401,28750.0000,28900.0000,28000.0000,28230.0000,41063,0
20030402,27300.0000,27450.0000,26900.0000,27210.0000,52038,0
20030403,27000.0000,27650.0000,27000.0000,27260.0000,46095,0
20030404,26500.0000,26950.0000,26400.0000,26860.0000,33913,0
20030407,26200.0000,26990.0000,25950.0000,26510.0000,45116,0
20030408,26600.0000,27000.0000,26330.0000,26730.0000,51820,0
20030409,26750.0000,27800.0000,26550.0000,27730.0000,59480,0
20030410,27350.0000,27600.0000,26500.0000,26740.0000,79639,0
20030411,26550.0000,27350.0000,26300.0000,27110.0000,59276,0
20030414,26700.0000,27200.0000,26650.0000,27060.0000,49299,0
20030415,26900.0000,27650.0000,26900.0000,27530.0000,65348,0
20030416,27600.0000,27800.0000,27050.0000,27530.0000,60746,0
20030417,27800.0000,28700.0000,27650.0000,28540.0000,68274,0
20030421,28400.0000,29050.0000,28350.0000,28830.0000,74772,0
20030422,28500.0000,28600.0000,27900.0000,27990.0000,87106,0
20030423,27200.0000,27300.0000,26150.0000,26330.0000,33586,0
20030424,26400.0000,26550.0000,25450.0000,26350.0000,33516,0
20030425,26150.0000,26650.0000,25900.0000,26100.0000,30949,0
20030428,25750.0000,25900.0000,25250.0000,25400.0000,27115,0
20030429,25100.0000,25400.0000,25000.0000,25110.0000,31057,0
20030430,25400.0000,26120.0000,25150.0000,25460.0000,42166,0
20030501,25650.0000,25950.0000,25650.0000,25840.0000,35609,0
20030502,26180.0000,26200.0000,25270.0000,25470.0000,29147,0
20030505,25500.0000,26350.0000,25500.0000,26300.0000,26604,0
20030506,26000.0000,26300.0000,25400.0000,25620.0000,41930,0
20030507,25600.0000,26200.0000,25500.0000,26120.0000,46336,0
20030508,26050.0000,27000.0000,26020.0000,26750.0000,61820,0
20030509,27050.0000,27450.0000,26950.0000,27330.0000,72444,0
20030512,27650.0000,28070.0000,27000.0000,27090.0000,64636,0
20030513,27400.0000,28150.0000,27300.0000,28080.0000,61491,0
20030514,28200.0000,28980.0000,27700.0000,28780.0000,83467,0
20030515,28800.0000,29100.0000,28200.0000,28410.0000,66382,0
20030516,28380.0000,28800.0000,28300.0000,28750.0000,60462,0
20030519,28750.0000,29000.0000,28000.0000,28290.0000,89322,0
20030520,28250.0000,28650.0000,28020.0000,28410.0000,95459,0
20030521,27950.0000,28600.0000,27750.0000,28150.0000,36641,0
20030522,27750.0000,28150.0000,27500.0000,27980.0000,27857,0
20030523,28300.0000,28490.0000,28200.0000,28250.0000,14021,0
20030527,28550.0000,28650.0000,27750.0000,28390.0000,25700,0
20030528,28200.0000,28200.0000,27580.0000,27650.0000,25834,0
20030529,27550.0000,28360.0000,27360.0000,28090.0000,41933,0
20030530,28250.0000,28550.0000,28080.0000,28490.0000,29782,0
20030602,28750.0000,29650.0000,28750.0000,29590.0000,49026,0
20030603,29400.0000,29600.0000,29280.0000,29500.0000,34757,0
20030604,29500.0000,29750.0000,28800.0000,28950.0000,48955,0
20030605,28850.0000,29750.0000,28770.0000,29680.0000,51174,0
20030606,29750.0000,30350.0000,29650.0000,30260.0000,55884,0
20030609,29950.0000,30750.0000,29900.0000,30480.0000,63747,0
20030610,30150.0000,30650.0000,29950.0000,30620.0000,66464,0
20030611,30550.0000,31150.0000,30400.0000,31050.0000,82359,0
20030612,30700.0000,30820.0000,30150.0000,30300.0000,68927,0
20030613,29650.0000,29700.0000,28750.0000,29330.0000,73213,0
20030616,29650.0000,29800.0000,28900.0000,29570.0000,72587,0
20030617,29270.0000,29600.0000,29200.0000,29480.0000,51997,0
20030618,29250.0000,29250.0000,28200.0000,28770.0000,99318,0
20030619,28400.0000,28700.0000,28100.0000,28510.0000,93837,0
20030620,28800.0000,29570.0000,28730.0000,29480.0000,97071,0
20030623,28750.0000,28950.0000,28520.0000,28780.0000,26473,0
20030624,28650.0000,28700.0000,28200.0000,28360.0000,27647,0
20030625,28550.0000,29400.0000,28500.0000,29340.0000,50359,0
20030626,29200.0000,29240.0000,28480.0000,28550.0000,31492,0
20030627,28600.0000,29050.0000,28530.0000,28900.0000,30983,0
20030630,29050.0000,29800.0000,28950.0000,29770.0000,32186,0
20030701,29600.0000,30100.0000,29380.0000,30050.0000,33012,0
20030702,29900.0000,30300.0000,29630.0000,29810.0000,38845,0
20030703,30400.0000,30550.0000,29900.0000,30020.0000,36324,0
20030707,29700.0000,29800.0000,29480.0000,29720.0000,35958,0
20030708,29270.0000,29950.0000,29200.0000,29920.0000,52828,0
20030709,30000.0000,30650.0000,29850.0000,30630.0000,63010,0
20030710,30830.0000,31250.0000,30600.0000,30770.0000,71398,0
20030711,30950.0000,31370.0000,30900.0000,31050.0000,60460,0
20030714,31050.0000,31100.0000,30450.0000,31050.0000,56326,0
20030715,31050.0000,31200.0000,30650.0000,31110.0000,91724,0
20030716,31200.0000,31330.0000,30180.0000,30410.0000,97069,0
20030717,30650.0000,30890.0000,30450.0000,30720.0000,71283,0
20030718,30500.0000,31130.0000,30450.0000,31030.0000,72928,0
20030721,30600.0000,30850.0000,30330.0000,30830.0000,91105,0
20030722,30600.0000,30750.0000,29300.0000,29490.0000,127033,0
20030723,29280.0000,29450.0000,28850.0000,29320.0000,23460,0
20030724,29450.0000,29850.0000,29080.0000,29820.0000,23462,0
20030725,29690.0000,30050.0000,29690.0000,29830.0000,20950,0
20030728,29500.0000,29880.0000,29280.0000,29730.0000,14708,0
20030729,29530.0000,29950.0000,29480.0000,29830.0000,16761,0
20030730,29750.0000,30400.0000,29640.0000,30310.0000,25440,0
20030731,30450.0000,30640.0000,30100.0000,30250.0000,35789,0
20030801,30600.0000,32000.0000,30550.0000,31950.0000,54459,0
20030804,31700.0000,32050.0000,31480.0000,31530.0000,38430,0
20030805,31920.0000,32150.0000,31830.0000,31910.0000,36603,0
20030806,32250.0000,32280.0000,31200.0000,31460.0000,51382,0
20030807,31720.0000,32250.0000,31550.0000,32230.0000,63573,0
20030808,32150.0000,32630.0000,31500.0000,32070.0000,72524,0
20030811,31850.0000,32000.0000,31700.0000,31900.0000,49716,0
20030812,31600.0000,32180.0000,31250.0000,31820.0000,87680,0
20030813,31820.0000,31950.0000,30700.0000,30800.0000,83404,0
20030814,30900.0000,31080.0000,30050.0000,31030.0000,72894,0
20030815,31250.0000,31350.0000,30700.0000,30990.0000,46663,0
20030818,31300.0000,31400.0000,30820.0000,30880.0000,58579,0
20030819,31000.0000,31080.0000,30370.0000,30700.0000,77497,0
20030820,30700.0000,31270.0000,30500.0000,31040.0000,94684,0
20030821,30980.0000,32050.0000,30970.0000,31610.0000,43681,0
20030822,31550.0000,31790.0000,31480.0000,31600.0000,20549,0
20030825,31800.0000,32020.0000,31100.0000,31360.0000,18270,0
20030826,31430.0000,31620.0000,31200.0000,31540.0000,38767,0
20030827,31430.0000,31600.0000,30850.0000,30930.0000,31301,0
20030828,31150.0000,31400.0000,30950.0000,31250.0000,27960,0
20030829,31420.0000,31750.0000,31270.0000,31310.0000,23006,0
20030902,31300.0000,31300.0000,29170.0000,29350.0000,47794,0
20030903,29330.0000,29600.0000,29080.0000,29460.0000,37084,0
20030904,29350.0000,29500.0000,28400.0000,28970.0000,56014,0
20030905,28830.0000,29030.0000,28650.0000,28860.0000,35135,0
20030908,29020.0000,29380.0000,28600.0000,28920.0000,57398,0
20030909,29120.0000,29280.0000,28920.0000,29230.0000,43877,0
20030910,29050.0000,29480.0000,28720.0000,29430.0000,57412,0
20030911,29470.0000,29490.0000,28820.0000,28950.0000,47651,0
20030912,28850.0000,28880.0000,27950.0000,28400.0000,66569,0
20030915,28500.0000,28550.0000,28000.0000,28250.0000,44466,0
20030916,28000.0000,28050.0000,27450.0000,27680.0000,78176,0
20030917,27750.0000,27750.0000,26950.0000,27160.0000,88313,0
20030918,26850.0000,27350.0000,26800.0000,27240.0000,95174,0
20030919,27200.0000,27380.0000,26720.0000,27070.0000,93095,0
20030922,27200.0000,27380.0000,26850.0000,27190.0000,75060,0
20030923,27230.0000,27350.0000,26850.0000,26890.0000,37979,0
20030924,27750.0000,28280.0000,27550.0000,27960.0000,64808,0
20030925,28200.0000,28350.0000,27950.0000,28080.0000,38938,0
20030926,27950.0000,28100.0000,27670.0000,27920.0000,31016,0
20030929,28250.0000,28350.0000,28070.0000,28170.0000,29179,0
20030930,28350.0000,29100.0000,28250.0000,28920.0000,50621,0
20031001,28850.0000,29240.0000,28670.0000,29170.0000,49371,0
20031002,29600.0000,29750.0000,29400.0000,29570.0000,56945,0
20031003,29400.0000,30140.0000,29400.0000,30100.0000,53713,0
20031006,30350.0000,30540.0000,30130.0000,30310.0000,44746,0
20031007,30200.0000,30450.0000,30000.0000,30380.0000,73976,0
20031008,30250.0000,30350.0000,29500.0000,29900.0000,76390,0
20031009,30100.0000,31200.0000,30050.0000,31090.0000,90326,0
20031010,31200.0000,32500.0000,31150.0000,31990.0000,126227,0
20031013,31800.0000,32150.0000,31660.0000,32060.0000,70681,0
20031014,31860.0000,32550.0000,31600.0000,31930.0000,103226,0
20031015,31900.0000,32150.0000,31720.0000,31860.0000,76059,0
20031016,32050.0000,32100.0000,31400.0000,31660.0000,89685,0
20031017,31100.0000,31190.0000,30000.0000,30700.0000,136367,0
20031020,30000.0000,30650.0000,29870.0000,30430.0000,96835,0
20031021,30680.0000,30680.0000,30160.0000,30320.0000,79295,0
20031022,30200.0000,30250.0000,29600.0000,29620.0000,37011,0
20031023,29370.0000,29990.0000,29150.0000,29970.0000,37270,0
20031024,30300.0000,30350.0000,29630.0000,29870.0000,31118,0
20031027,29650.0000,29950.0000,29450.0000,29700.0000,25997,0
20031028,29350.0000,29650.0000,29330.0000,29370.0000,30941,0
20031029,29600.0000,29750.0000,28650.0000,28720.0000,42875,0
20031030,28500.0000,28500.0000,28100.0000,28270.0000,44594,0
20031031,28500.0000,29000.0000,28360.0000,28850.0000,34345,0
20031103,29050.0000,29090.0000,28630.0000,28740.0000,33014,0
20031104,28450.0000,28700.0000,28350.0000,28630.0000,28228,0
20031105,28620.0000,30190.0000,28520.0000,30130.0000,64650,0
20031106,30200.0000,30400.0000,29730.0000,29970.0000,64322,0
20031107,30350.0000,30800.0000,30170.0000,30560.0000,70200,0
20031110,30700.0000,30770.0000,30380.0000,30620.0000,46362,0
20031111,30630.0000,30950.0000,30500.0000,30900.0000,56080,0
20031112,30950.0000,31040.0000,30450.0000,30890.0000,75861,0
20031113,31100.0000,31500.0000,30550.0000,31430.0000,99887,0
20031114,31500.0000,31950.0000,31450.0000,31780.0000,96169,0
20031117,31450.0000,31600.0000,31110.0000,31270.0000,80619,0
20031118,31000.0000,32740.0000,30900.0000,32700.0000,146372,0
20031119,32430.0000,32850.0000,31850.0000,32070.0000,144808,0
20031120,32500.0000,32700.0000,31700.0000,31860.0000,118553,0
20031121,31450.0000,31700.0000,31050.0000,31210.0000,24725,0
20031124,30800.0000,30830.0000,29400.0000,29490.0000,37431,0
20031125,29600.0000,29620.0000,29150.0000,29560.0000,38506,0
20031126,29600.0000,30250.0000,29550.0000,30220.0000,30089,0
20031201,29690.0000,29850.0000,29580.0000,29800.0000,28836,0
20031202,30080.0000,30780.0000,30050.0000,30620.0000,39754,0
20031203,30500.0000,31000.0000,30250.0000,30930.0000,40384,0
20031204,30450.0000,31440.0000,30310.0000,31130.0000,52633,0
20031205,31020.0000,31120.0000,30580.0000,30640.0000,49034,0
20031208,30900.0000,32300.0000,30850.0000,32000.0000,63582,0
20031209,31750.0000,32080.0000,31420.0000,31600.0000,77340,0
20031210,31980.0000,32380.0000,31400.0000,31760.0000,82489,0
20031211,31780.0000,31900.0000,31250.0000,31750.0000,74882,0
20031212,32150.0000,33150.0000,32050.0000,32950.0000,83368,0
20031215,32500.0000,33350.0000,32400.0000,33240.0000,112469,0
20031216,33100.0000,33230.0000,32820.0000,32950.0000,73764,0
20031217,33100.0000,33770.0000,32950.0000,33390.0000,89410,0
20031218,33620.0000,33950.0000,32950.0000,33750.0000,103942,0
20031219,33750.0000,33880.0000,32950.0000,33020.0000,82647,0
20031222,32180.0000,32250.0000,31400.0000,31520.0000,27897,0
20031223,31200.0000,31650.0000,30900.0000,31570.0000,25914,0
20031224,31700.0000,32550.0000,31650.0000,32420.0000,20052,0
20031229,31950.0000,32150.0000,31700.0000,32020.0000,20559,0
20031230,32350.0000,32650.0000,32200.0000,32400.0000,23919,0
20031231,32600.0000,32800.0000,31950.0000,32280.0000,19679,0
20040105,32800.0000,33630.0000,32700.0000,33510.0000,55316,0
20040106,33800.0000,34000.0000,33150.0000,33480.0000,68144,0
20040107,33450.0000,33560.0000,32900.0000,33400.0000,50329,0
20040108,33470.0000,33850.0000,33150.0000,33730.0000,63306,0
20040109,34300.0000,34350.0000,33950.0000,34030.0000,77474,0
20040112,33700.0000,34500.0000,33500.0000,34400.0000,68651,0
20040113,34580.0000,34700.0000,33930.0000,34010.0000,108874,0
20040114,33950.0000,34100.0000,33530.0000,33790.0000,119995,0
20040115,34350.0000,34400.0000,32350.0000,32530.0000,157106,0
20040116,32850.0000,34200.0000,32600.0000,34000.0000,115817,0
20040120,34400.0000,35000.0000,34150.0000,34870.0000,127162,0
20040121,34100.0000,34350.0000,33750.0000,34000.0000,44340,0
20040122,34250.0000,34350.0000,33250.0000,34300.0000,43309,0
20040123,34250.0000,34400.0000,33950.0000,34030.0000,45926,0
20040126,33700.0000,33850.0000,33300.0000,33640.0000,36673,0
20040127,33850.0000,34050.0000,33100.0000,33260.0000,36155,0
20040128,33200.0000,33720.0000,32560.0000,32810.0000,49979,0
20040129,32600.0000,32600.0000,31750.0000,32120.0000,55926,0
20040130,32450.0000,32500.0000,31850.0000,32100.0000,61456,0
20040202,32000.0000,33550.0000,31800.0000,33480.0000,66130,0
20040203,33050.0000,33390.0000,32700.0000,32820.0000,74291,0
20040204,33000.0000,33050.0000,31850.0000,31990.0000,75282,0
20040205,31700.0000,32250.0000,31250.0000,32170.0000,81982,0
20040206,32200.0000,32250.0000,31500.0000,31740.0000,68158,0
20040209,31900.0000,32080.0000,31550.0000,32030.0000,65080,0
20040210,32750.0000,33400.0000,32300.0000,33010.0000,85759,0
20040211,32600.0000,33500.0000,32500.0000,33210.0000,84959,0
20040212,33200.0000,33450.0000,32900.0000,33380.0000,87001,0
20040213,33700.0000,34180.0000,33650.0000,34100.0000,81234,0
20040217,33900.0000,34890.0000,33900.0000,34860.0000,105549,0
20040218,34800.0000,35000.0000,34300.0000,34480.0000,101392,0
20040219,34500.0000,34800.0000,34050.0000,34640.0000,69099,0
20040220,34650.0000,34750.0000,33460.0000,34260.0000,114200,0
20040223,33450.0000,33850.0000,33400.0000,33470.0000,22702,0
20040224,33800.0000,33880.0000,33350.0000,33450.0000,42393,0
20040225,33480.0000,34500.0000,33350.0000,34330.0000,51109,0
20040226,34400.0000,34600.0000,34150.0000,34550.0000,46855,0
20040227,34600.0000,35350.0000,34550.0000,35240.0000,53555,0
20040301,35400.0000,36250.0000,35050.0000,36180.0000,57720,0
20040302,36050.0000,36250.0000,35750.0000,35990.0000,44789,0
20040303,35780.0000,36000.0000,34700.0000,35050.0000,58673,0
20040304,35250.0000,35900.0000,34900.0000,35810.0000,61973,0
20040305,36200.0000,36500.0000,36050.0000,36440.0000,57150,0
20040308,36500.0000,36720.0000,35630.0000,35820.0000,59033,0
20040309,35900.0000,36000.0000,35200.0000,35450.0000,75149,0
20040310,35400.0000,35500.0000,34750.0000,35360.0000,76987,0
20040311,35930.0000,36260.0000,35480.0000,36140.0000,80028,0
20040312,36000.0000,36100.0000,34800.0000,35570.0000,87037,0
20040315,35900.0000,36800.0000,35800.0000,36700.0000,83506,0
20040316,36500.0000,36950.0000,36300.0000,36680.0000,82210,0
20040317,36920.0000,37680.0000,36800.0000,37620.0000,117944,0
20040318,37330.0000,37700.0000,36950.0000,37390.0000,76926,0
20040319,37370.0000,37800.0000,37300.0000,37620.0000,71590,0
20040322,37200.0000,37290.0000,36600.0000,37050.0000,94259,0
20040323,36050.0000,36750.0000,35900.0000,36650.0000,34172,0
20040324,36600.0000,36700.0000,35900.0000,36290.0000,33957,0
20040325,35500.0000,35600.0000,34700.0000,34800.0000,52024,0
20040326,34600.0000,35000.0000,34050.0000,34870.0000,43023,0
20040329,34700.0000,34750.0000,34200.0000,34650.0000,31543,0
20040330,35050.0000,35650.0000,35050.0000,35500.0000,47603,0
20040331,35220.0000,35350.0000,34250.0000,35080.0000,57223,0
20040401,35000.0000,35200.0000,33350.0000,33750.0000,60981,0
20040402,33000.0000,33940.0000,32750.0000,33870.0000,59691,0
20040405,33900.0000,34000.0000,33450.0000,33860.0000,27498,0
20040406,33900.0000,34450.0000,33750.0000,34380.0000,39193,0
20040407,34270.0000,35950.0000,34150.0000,35600.0000,104334,0
20040408,35900.0000,36650.0000,35850.0000,36590.0000,89743,0
20040412,36700.0000,37300.0000,36650.0000,37240.0000,76931,0
20040413,37000.0000,37020.0000,36460.0000,36680.0000,91507,0
20040414,36250.0000,36450.0000,35750.0000,36420.0000,115245,0
20040415,36400.0000,37200.0000,36400.0000,37100.0000,123063,0
20040416,37200.0000,37300.0000,36550.0000,36990.0000,86975,0
20040419,37300.0000,37400.0000,36530.0000,36750.0000,94146,0
20040420,36300.0000,36750.0000,36200.0000,36500.0000,120127,0
20040421,35600.0000,35950.0000,35150.0000,35340.0000,25254,0
20040422,35600.0000,36650.0000,35480.0000,36280.0000,30551,0
20040423,36380.0000,36400.0000,35780.0000,36010.0000,22002,0
20040426,36350.0000,36750.0000,36150.0000,36600.0000,24538,0
20040427,37010.0000,37390.0000,36900.0000,37230.0000,46657,0
20040428,36900.0000,37900.0000,36700.0000,37170.0000,40717,0
20040429,36800.0000,37200.0000,36400.0000,37050.0000,42520,0
20040430,37500.0000,37750.0000,36950.0000,37080.0000,35831,0
20040503,37300.0000,38030.0000,37050.0000,37990.0000,32296,0
20040504,38200.0000,38900.0000,38100.0000,38750.0000,63854,0
20040505,38750.0000,39500.0000,38300.0000,39360.0000,65739,0
20040506,39550.0000,39700.0000,38900.0000,39170.0000,48651,0
20040507,39750.0000,39800.0000,39300.0000,39710.0000,57280,0
20040510,38500.0000,39350.0000,38450.0000,38750.0000,60214,0
20040511,38750.0000,40000.0000,38750.0000,39970.0000,79816,0
20040512,39900.0000,40850.0000,39750.0000,40660.0000,92396,0
20040513,40850.0000,41050.0000,40200.0000,41000.0000,73825,0
20040514,41300.0000,41450.0000,40750.0000,41300.0000,96908,0
20040517,41250.0000,41500.0000,40750.0000,41480.0000,85095,0
20040518,40600.0000,40980.0000,40250.0000,40420.0000,100214,0
20040519,40210.0000,41620.0000,39900.0000,41520.0000,148178,0
20040520,41460.0000,41650.0000,40600.0000,40800.0000,111250,0
20040521,40310.0000,40530.0000,39300.0000,39560.0000,24176,0
20040524,39560.0000,41330.0000,39030.0000,41240.0000,36289,0
20040525,41200.0000,41300.0000,40350.0000,40680.0000,31526,0
20040526,40560.0000,41250.0000,40200.0000,40380.0000,44758,0
20040527,40340.0000,40430.0000,38800.0000,39280.0000,47674,0
20040528,39190.0000,39780.0000,38920.0000,39710.0000,29554,0
20040601,40000.0000,42250.0000,40000.0000,42190.0000,46597,0
20040602,42160.0000,42300.0000,39800.0000,39930.0000,58515,0
20040603,39850.0000,40750.0000,38200.0000,39230.0000,66848,0
20040604,39200.0000,39410.0000,38380.0000,38530.0000,69249,0
20040607,38340.0000,38900.0000,37800.0000,38750.0000,63186,0
20040608,38720.0000,39230.0000,37250.0000,37430.0000,70173,0
20040609,37320.0000,37800.0000,36550.0000,37740.0000,95950,0
20040610,37750.0000,38750.0000,37540.0000,38650.0000,89268,0
20040614,38550.0000,38550.0000,37700.0000,37880.0000,70381,0
20040615,37880.0000,38700.0000,37110.0000,37420.0000,94008,0
20040616,37370.0000,37900.0000,37280.0000,37650.0000,87001,0
20040617,37640.0000,39000.0000,37600.0000,38810.0000,111915,0
20040618,38820.0000,39190.0000,38510.0000,39000.0000,88124,0
20040621,38890.0000,39280.0000,37660.0000,37770.0000,110890,0
20040622,37800.0000,38350.0000,37610.0000,38250.0000,89671,0
20040623,38220.0000,38460.0000,37400.0000,37640.0000,31584,0
20040624,37760.0000,38200.0000,37600.0000,38020.0000,28267,0
20040625,38020.0000,38100.0000,37200.0000,37600.0000,26885,0
20040628,37530.0000,37530.0000,36000.0000,36310.0000,38325,0
20040629,36270.0000,36450.0000,35700.0000,35750.0000,35196,0
20040630,35630.0000,37200.0000,35620.0000,37140.0000,41431,0
20040701,37150.0000,39150.0000,36800.0000,38830.0000,70333,0
20040702,38760.0000,39100.0000,38330.0000,38460.0000,46144,0
20040706,39190.0000,39750.0000,38950.0000,39720.0000,51373,0
20040707,39640.0000,39900.0000,38850.0000,39200.0000,54054,0
20040708,39260.0000,40600.0000,39000.0000,40530.0000,86201,0
20040709,40350.0000,40600.0000,40060.0000,40140.0000,64408,0
20040712,40060.0000,40900.0000,39500.0000,39640.0000,77144,0
20040713,39590.0000,39900.0000,39100.0000,39540.0000,79234,0
20040714,39620.0000,41200.0000,39400.0000,41150.0000,114804,0
20040715,41150.0000,41290.0000,40700.0000,40930.0000,83068,0
20040716,40880.0000,41900.0000,40500.0000,41300.0000,106911,0
20040719,41250.0000,41680.0000,40810.0000,41440.0000,110782,0
20040720,41410.0000,41750.0000,40310.0000,40440.0000,107783,0
20040721,39810.0000,40600.0000,39760.0000,40090.0000,27873,0
20040722,40090.0000,41080.0000,39950.0000,40880.0000,22463,0
20040723,40900.0000,41330.0000,40750.0000,41270.0000,25519,0
20040726,41260.0000,41450.0000,40600.0000,40970.0000,19935,0
20040727,40980.0000,41600.0000,40810.0000,41260.0000,32766,0
20040728,41300.0000,42400.0000,41090.0000,42280.0000,37305,0
20040729,42280.0000,42300.0000,41550.0000,42130.0000,34130,0
20040730,42110.0000,43100.0000,42080.0000,43050.0000,43871,0
20040802,43020.0000,43250.0000,42600.0000,43160.0000,38010,0
20040803,43080.0000,43700.0000,42960.0000,43660.0000,55729,0
20040804,43630.0000,43800.0000,42250.0000,42300.0000,61555,0
20040805,42200.0000,43900.0000,42090.0000,43800.0000,59550,0
20040806,43780.0000,44120.0000,43150.0000,43520.0000,66635,0
20040809,43300.0000,44540.0000,43100.0000,44440.0000,66517,0
20040810,44380.0000,44530.0000,43750.0000,44060.0000,71122,0
20040811,44060.0000,44500.0000,42900.0000,44350.0000,90785,0
20040812,44260.0000,45200.0000,44060.0000,44930.0000,78784,0
20040813,44880.0000,46150.0000,44700.0000,46030.0000,96888,0
20040816,46030.0000,46380.0000,45550.0000,45690.0000,82948,0
20040817,45650.0000,46400.0000,45270.0000,46260.0000,110728,0
20040818,46190.0000,46680.0000,45760.0000,46350.0000,117219,0
20040819,46400.0000,47750.0000,46320.0000,47640.0000,131026,0
20040820,47660.0000,48370.0000,46600.0000,46720.0000,120522,0
20040823,46250.0000,46810.0000,45600.0000,45710.0000,18421,0
20040824,45580.0000,45730.0000,44400.0000,44860.0000,33476,0
20040825,44900.0000,45220.0000,42800.0000,43150.0000,38412,0
20040826,43130.0000,43810.0000,42250.0000,42750.0000,42588,0
20040827,42750.0000,43220.0000,42500.0000,42980.0000,40703,0
20040830,43100.0000,43300.0000,41200.0000,42110.0000,24436,0
20040831,42100.0000,42220.0000,41300.0000,42040.0000,43137,0
20040901,42070.0000,44300.0000,42070.0000,43960.0000,54939,0
20040902,43820.0000,45300.0000,43700.0000,44010.0000,43623,0
20040903,43950.0000,44400.0000,43600.0000,43960.0000,33771,0
20040907,43600.0000,43660.0000,42750.0000,43310.0000,38852,0
20040908,43180.0000,43650.0000,42400.0000,42840.0000,52049,0
20040909,42840.0000,44750.0000,42580.0000,44630.0000,87391,0
20040910,44600.0000,45050.0000,42500.0000,42840.0000,69918,0
20040913,43050.0000,44350.0000,42950.0000,43830.0000,68083,0
20040914,43830.0000,44750.0000,43620.0000,44340.0000,91377,0
20040915,44380.0000,45200.0000,43300.0000,43510.0000,108271,0
20040916,43650.0000,44120.0000,42750.0000,43920.0000,83377,0
20040917,43920.0000,45800.0000,43920.0000,45590.0000,103775,0
20040920,45550.0000,46340.0000,45200.0000,46190.0000,104132,0
20040921,46100.0000,47150.0000,45890.0000,46760.0000,107154,0
20040922,46100.0000,47800.0000,45890.0000,47580.0000,68060,0
20040923,47570.0000,48250.0000,46850.0000,47730.0000,68089,0
20040924,47600.0000,48200.0000,47250.0000,48080.0000,47531,0
20040927,48050.0000,49000.0000,47900.0000,48930.0000,41607,0
20040928,48930.0000,49780.0000,48850.0000,49190.0000,67917,0
20040929,49170.0000,49550.0000,47900.0000,48910.0000,64212,0
20040930,48800.0000,49550.0000,48580.0000,49210.0000,59226,0
20041001,49180.0000,49750.0000,48800.0000,49690.0000,47889,0
20041004,49500.0000,49550.0000,49050.0000,49510.0000,36819,0
20041005,49450.0000,50850.0000,49420.0000,50640.0000,62448,0
20041006,50670.0000,51650.0000,50300.0000,51530.0000,75902,0
20041007,51550.0000,52500.0000,51430.0000,52240.0000,90639,0
20041008,52100.0000,53050.0000,51500.0000,52940.0000,95047,0
20041011,52940.0000,53450.0000,52600.0000,53340.0000,64014,0
20041012,53330.0000,54120.0000,52100.0000,52180.0000,64014,0
20041013,53330.0000,54120.0000,52100.0000,52180.0000,0,0
20041014,53100.0000,54150.0000,52700.0000,54060.0000,114449,0
20041015,53950.0000,54050.0000,53250.0000,53970.0000,106999,0
20041018,53970.0000,54430.0000,52100.0000,52840.0000,118982,0
20041019,52810.0000,52840.0000,51950.0000,52640.0000,131845,0
20041020,52630.0000,54580.0000,52570.0000,54410.0000,123500,0
20041021,53850.0000,54440.0000,53600.0000,54050.0000,33932,0
20041022,54020.0000,55000.0000,54000.0000,54690.0000,27420,0
20041025,54200.0000,55200.0000,53900.0000,54170.0000,21185,0
20041026,54110.0000,54850.0000,53550.0000,54760.0000,29502,0
20041027,54890.0000,55300.0000,51850.0000,52170.0000,60588,0
20041028,52160.0000,52600.0000,50650.0000,50740.0000,63442,0
20041029,50700.0000,51700.0000,50330.0000,51600.0000,46091,0
20041101,51680.0000,52350.0000,49220.0000,50010.0000,50251,0
20041102,50090.0000,50250.0000,49450.0000,49590.0000,42034,0
20041103,49640.0000,51000.0000,48500.0000,50820.0000,74232,0
20041104,50800.0000,50950.0000,48750.0000,48840.0000,67385,0
20041105,48700.0000,49700.0000,48400.0000,49620.0000,72342,0
20041108,49620.0000,49650.0000,48700.0000,49170.0000,49870,0
20041109,49100.0000,49500.0000,47350.0000,47570.0000,93812,0
20041110,47570.0000,49100.0000,47150.0000,48920.0000,95284,0
20041111,48850.0000,49000.0000,47250.0000,47700.0000,75788,0
20041112,47750.0000,48200.0000,47300.0000,47410.0000,62001,0
20041115,47290.0000,47570.0000,45450.0000,46950.0000,82623,0
20041116,46990.0000,47440.0000,46150.0000,46200.0000,79981,0
20041117,46200.0000,47350.0000,45500.0000,47120.0000,125917,0
20041118,47050.0000,47400.0000,46000.0000,46380.0000,133922,0
20041119,46350.0000,48950.0000,46220.0000,48890.0000,140160,0
20041122,48790.0000,49470.0000,48400.0000,48810.0000,28796,0
20041123,48600.0000,50400.0000,48400.0000,49120.0000,38101,0
20041124,49050.0000,49650.0000,48000.0000,49450.0000,36951,0
20041129,49570.0000,50050.0000,49240.0000,49880.0000,24732,0
20041130,49790.0000,50550.0000,48850.0000,49260.0000,40889,0
20041201,49100.0000,49280.0000,45600.0000,45700.0000,54545,0
20041202,45720.0000,46110.0000,42700.0000,43480.0000,68880,0
20041203,43560.0000,43920.0000,42250.0000,42750.0000,53342,0
20041206,42860.0000,43800.0000,42500.0000,43240.0000,44566,0
20041207,43250.0000,43410.0000,41700.0000,41810.0000,68215,0
20041208,41700.0000,42700.0000,40800.0000,42310.0000,77550,0
20041209,42300.0000,43450.0000,42300.0000,42970.0000,73807,0
20041210,42920.0000,43650.0000,40900.0000,41360.0000,84354,0
20041213,41360.0000,42250.0000,40870.0000,41830.0000,67508,0
20041214,41900.0000,42500.0000,41680.0000,42450.0000,66324,0
20041215,42370.0000,44900.0000,42370.0000,44690.0000,89537,0
20041216,44700.0000,45030.0000,43300.0000,44510.0000,84071,0
20041217,44550.0000,46650.0000,44260.0000,46570.0000,101549,0
20041220,46500.0000,46500.0000,45100.0000,45780.0000,79557,0
20041221,45750.0000,46100.0000,45350.0000,45790.0000,27224,0
20041222,45680.0000,45950.0000,43700.0000,44330.0000,23714,0
20041223,44330.0000,44600.0000,43900.0000,44260.0000,14776,0
20041227,43790.0000,43910.0000,41400.0000,41550.0000,20706,0
20041228,41400.0000,42550.0000,41250.0000,42010.0000,20701,0
20041229,42080.0000,43950.0000,41650.0000,43800.0000,33732,0
20041230,43900.0000,43930.0000,42700.0000,43630.0000,29190,0
20050103,43220.0000,43220.0000,41600.0000,42340.0000,35335,0
20050104,42520.0000,44300.0000,42100.0000,44080.0000,38129,0
20050105,44000.0000,44050.0000,43000.0000,43610.0000,52098,0
20050106,43580.0000,45950.0000,43000.0000,45780.0000,66358,0
20050107,45620.0000,46350.0000,45050.0000,45650.0000,72212,0
20050110,45530.0000,47500.0000,45300.0000,45570.0000,79136,0
20050111,45400.0000,46400.0000,45180.0000,45910.0000,70339,0
20050112,45980.0000,46700.0000,45200.0000,46560.0000,104746,0
20050113,46490.0000,48550.0000,46490.0000,48190.0000,96590,0
20050114,48150.0000,48750.0000,47800.0000,48530.0000,65674,0
20050118,48600.0000,49480.0000,47800.0000,48480.0000,120267,0
20050119,48490.0000,48600.0000,47750.0000,47860.0000,106533,0
20050120,47800.0000,47890.0000,46710.0000,47310.0000,126929,0
20050121,47420.0000,49000.0000,47250.0000,48600.0000,40944,0
20050124,48820.0000,49290.0000,47900.0000,48930.0000,45183,0
20050125,48930.0000,50000.0000,48550.0000,49800.0000,43215,0
20050126,49750.0000,49860.0000,48200.0000,48940.0000,52909,0
20050127,49110.0000,49800.0000,48860.0000,49020.0000,46239,0
20050128,48960.0000,49050.0000,47100.0000,47440.0000,43699,0
20050131,47000.0000,48600.0000,46300.0000,48450.0000,48230,0
20050201,48450.0000,48500.0000,47500.0000,47570.0000,48975,0
20050202,47550.0000,48000.0000,46950.0000,47150.0000,47121,0
20050203,47140.0000,47150.0000,46250.0000,46880.0000,41951,0
20050204,46980.0000,47600.0000,46400.0000,46950.0000,46999,0
20050207,46890.0000,46910.0000,45730.0000,45960.0000,67837,0
20050208,45950.0000,46350.0000,45440.0000,46060.0000,73180,0
20050209,46050.0000,46950.0000,45270.0000,46080.0000,96832,0
20050210,46100.0000,47900.0000,45980.0000,47690.0000,102880,0
20050211,47620.0000,48100.0000,47380.0000,47800.0000,64643,0
20050214,47930.0000,48450.0000,47250.0000,48020.0000,62246,0
20050215,47950.0000,48320.0000,47650.0000,47770.0000,56895,0
20050216,47800.0000,49250.0000,47500.0000,48860.0000,104068,0
20050217,48980.0000,49240.0000,48050.0000,48220.0000,85741,0
20050218,48300.0000,49250.0000,48250.0000,49010.0000,82190,0
20050222,49240.0000,51700.0000,49170.0000,51420.0000,134450,0
20050223,51450.0000,51900.0000,51150.0000,51590.0000,34149,0
20050224,51670.0000,52600.0000,50900.0000,51850.0000,56075,0
20050225,51900.0000,52350.0000,51430.0000,51950.0000,43044,0
20050228,52250.0000,52690.0000,51700.0000,52330.0000,46244,0
20050301,52380.0000,52500.0000,51300.0000,52310.0000,46918,0
20050302,52260.0000,53700.0000,52050.0000,53620.0000,63384,0
20050303,53500.0000,55600.0000,53410.0000,54160.0000,101792,0
20050304,54260.0000,54500.0000,53600.0000,54280.0000,70475,0
20050307,53980.0000,54700.0000,53500.0000,54540.0000,76848,0
20050308,54420.0000,55750.0000,53900.0000,55230.0000,82642,0
20050309,55200.0000,56300.0000,54800.0000,55380.0000,107731,0
20050310,55210.0000,55250.0000,53610.0000,54260.0000,103456,0
20050311,54300.0000,55300.0000,53210.0000,55120.0000,98502,0
20050314,55000.0000,55800.0000,54260.0000,55650.0000,66654,0
20050315,55620.0000,56100.0000,54900.0000,55650.0000,75857,0
20050316,55550.0000,57250.0000,55040.0000,57040.0000,93251,0
20050317,57050.0000,58160.0000,56800.0000,56910.0000,124354,0
20050318,56850.0000,57450.0000,56490.0000,57240.0000,113632,0
20050321,57330.0000,57630.0000,56680.0000,57460.0000,99506,0
20050322,58000.0000,58150.0000,56400.0000,56720.0000,51747,0
20050323,56500.0000,56580.0000,54250.0000,54740.0000,83613,0
20050324,54900.0000,55700.0000,54300.0000,55650.0000,51732,0
20050328,55370.0000,55400.0000,54400.0000,54780.0000,32167,0
20050329,54700.0000,55200.0000,54200.0000,54950.0000,43076,0
20050330,54970.0000,55170.0000,53400.0000,54790.0000,64078,0
20050331,54880.0000,56950.0000,54770.0000,56420.0000,82124,0
20050401,56270.0000,58700.0000,56000.0000,58290.0000,75425,0
20050404,58320.0000,59320.0000,57700.0000,58100.0000,61642,0
20050405,58050.0000,58250.0000,57000.0000,57100.0000,64029,0
20050406,57090.0000,58000.0000,56300.0000,56890.0000,76970,0
20050407,56870.0000,57810.0000,54950.0000,55330.0000,112683,0
20050408,55330.0000,55400.0000,54150.0000,54650.0000,108676,0
20050411,54290.0000,55250.0000,53600.0000,55100.0000,81061,0
20050412,55200.0000,55470.0000,53300.0000,53530.0000,114798,0
20050413,53400.0000,53400.0000,51900.0000,52130.0000,125265,0
20050414,52200.0000,53000.0000,51600.0000,52780.0000,106803,0
20050415,52750.0000,52960.0000,51750.0000,52060.0000,100709,0
20050418,52000.0000,52450.0000,51010.0000,51470.0000,110062,0
20050419,51500.0000,53750.0000,51500.0000,53570.0000,112537,0
20050420,53510.0000,54500.0000,53250.0000,54030.0000,120966,0
20050421,55000.0000,55650.0000,54380.0000,55550.0000,60794,0
20050422,55550.0000,57000.0000,55500.0000,56540.0000,55480,0
20050425,56390.0000,57200.0000,55700.0000,55910.0000,40904,0
20050426,55640.0000,55800.0000,54800.0000,55650.0000,46951,0
20050427,55650.0000,55810.0000,53100.0000,53190.0000,63283,0
20050428,53200.0000,53430.0000,51100.0000,53250.0000,68847,0
20050429,53350.0000,53780.0000,50800.0000,51450.0000,51663,0
20050502,51000.0000,52800.0000,50750.0000,52640.0000,40541,0
20050503,52640.0000,52700.0000,51120.0000,51230.0000,49726,0
20050504,51210.0000,52700.0000,50400.0000,51900.0000,82206,0
20050505,51750.0000,52690.0000,51200.0000,52490.0000,60100,0
20050506,52500.0000,53650.0000,51900.0000,52670.0000,106215,0
20050509,52830.0000,53500.0000,52200.0000,53380.0000,77378,0
20050510,53270.0000,54250.0000,53100.0000,53490.0000,103050,0
20050511,53200.0000,53340.0000,51700.0000,51950.0000,88446,0
20050512,51920.0000,51920.0000,49950.0000,50190.0000,109860,0
20050513,50150.0000,50690.0000,49350.0000,50280.0000,84905,0
20050516,50300.0000,50300.0000,49200.0000,50170.0000,63695,0
20050517,50250.0000,50750.0000,49800.0000,50670.0000,92002,0
20050518,50640.0000,50990.0000,48900.0000,49130.0000,140949,0
20050519,49050.0000,49850.0000,48650.0000,48740.0000,121725,0
20050520,48800.0000,49400.0000,48200.0000,48650.0000,107934,0
20050523,49500.0000,50400.0000,49050.0000,50050.0000,43908,0
20050524,50030.0000,50700.0000,49800.0000,50470.0000,38132,0
20050525,50500.0000,52300.0000,50200.0000,51660.0000,66730,0
20050526,51620.0000,52400.0000,51350.0000,51710.0000,50083,0
20050527,51610.0000,52550.0000,51570.0000,52360.0000,32186,0
20050531,52200.0000,52850.0000,51500.0000,52750.0000,52375,0
20050601,52760.0000,55550.0000,52700.0000,55420.0000,69001,0
20050602,55200.0000,56100.0000,54500.0000,54620.0000,74709,0
20050603,54400.0000,56100.0000,54400.0000,55980.0000,52661,0
20050606,56010.0000,56480.0000,55100.0000,55690.0000,57925,0
20050607,55680.0000,55950.0000,54700.0000,54940.0000,81264,0
20050608,54900.0000,56000.0000,53750.0000,53850.0000,97256,0
20050609,53800.0000,55700.0000,53480.0000,55570.0000,91162,0
20050610,55640.0000,56000.0000,54500.0000,54680.0000,7253,0
20050613,54680.0000,57050.0000,54250.0000,56820.0000,87544,0
20050614,56600.0000,56900.0000,55800.0000,55970.0000,93407,0
20050615,56000.0000,57600.0000,55900.0000,56410.0000,92791,0
20050616,56350.0000,57600.0000,56020.0000,57430.0000,88888,0
20050617,57350.0000,59300.0000,57260.0000,59180.0000,87348,0
20050620,59000.0000,60020.0000,58670.0000,59780.0000,104541,0
20050621,59750.0000,59950.0000,58950.0000,59040.0000,106639,0
20050622,59500.0000,60100.0000,58500.0000,58740.0000,41772,0
20050623,58820.0000,60600.0000,58770.0000,60050.0000,37033,0
20050624,60050.0000,60570.0000,59850.0000,60490.0000,38141,0
20050627,60800.0000,61700.0000,60750.0000,61330.0000,41098,0
20050628,61250.0000,61260.0000,58800.0000,59110.0000,52012,0
20050629,59130.0000,59220.0000,57750.0000,58230.0000,61417,0
20050630,58150.0000,58900.0000,57000.0000,57640.0000,83891,0
20050701,57750.0000,60400.0000,57620.0000,59810.0000,44152,0
20050705,60100.0000,61200.0000,59910.0000,60740.0000,60849,0
20050706,60800.0000,62200.0000,60800.0000,62130.0000,84414,0
20050707,62080.0000,62890.0000,58200.0000,61680.0000,81208,0
20050708,61650.0000,62900.0000,60500.0000,60640.0000,7960,0
20050711,60400.0000,60470.0000,59100.0000,60080.0000,80884,0
20050712,60300.0000,62100.0000,60010.0000,61480.0000,100787,0
20050713,61400.0000,62040.0000,60500.0000,60850.0000,103326,0
20050714,60750.0000,60900.0000,58000.0000,58700.0000,120968,0
20050715,58800.0000,59900.0000,58210.0000,59130.0000,83293,0
20050718,59040.0000,59980.0000,57800.0000,58420.0000,96002,0
20050719,58320.0000,58900.0000,57920.0000,58690.0000,123671,0
20050720,58690.0000,59650.0000,57400.0000,58020.0000,145901,0
20050721,58800.0000,58800.0000,57200.0000,57860.0000,37841,0
20050722,58050.0000,59400.0000,57880.0000,59260.0000,27324,0
20050725,59240.0000,59800.0000,58490.0000,59750.0000,31289,0
20050726,59800.0000,60680.0000,59250.0000,60010.0000,40900,0
20050727,59950.0000,60600.0000,59600.0000,60120.0000,50332,0
20050728,60130.0000,61200.0000,59900.0000,60980.0000,83050,0
20050729,60850.0000,62050.0000,60850.0000,61650.0000,3566,0
20050801,61600.0000,63400.0000,61600.0000,62700.0000,50547,0
20050802,62680.0000,62950.0000,61950.0000,62870.0000,50049,0
20050803,62850.0000,63400.0000,61700.0000,61870.0000,59193,0
20050804,61650.0000,63000.0000,61580.0000,62310.0000,96888,0
20050805,62470.0000,63550.0000,62320.0000,63280.0000,73270,0
20050808,63250.0000,64950.0000,63200.0000,64900.0000,158570,0
20050809,64850.0000,65200.0000,64000.0000,64160.0000,81511,0
20050810,64190.0000,66200.0000,64000.0000,66060.0000,112296,0
20050811,66050.0000,66950.0000,65460.0000,66750.0000,111719,0
20050812,66750.0000,67750.0000,66430.0000,67370.0000,200326,0
20050815,67100.0000,67550.0000,66100.0000,67070.0000,75177,0
20050816,66700.0000,67700.0000,66400.0000,66700.0000,178604,0
20050817,66700.0000,67200.0000,63700.0000,63850.0000,239300,0
20050818,64400.0000,64500.0000,62750.0000,63770.0000,113251,0
20050819,63860.0000,66000.0000,63860.0000,65790.0000,127357,0
20050822,65770.0000,66600.0000,65400.0000,65650.0000,199576,0
20050823,66210.0000,66800.0000,65300.0000,66480.0000,29932,0
20050824,66550.0000,68100.0000,65900.0000,68010.0000,37107,0
20050825,68550.0000,68600.0000,67300.0000,68190.0000,57002,0
20050826,68230.0000,68600.0000,66700.0000,66890.0000,37583,0
20050829,70000.0000,71150.0000,66800.0000,67740.0000,56621,0
20050830,67880.0000,70800.0000,67850.0000,69870.0000,87648,0
20050831,69980.0000,70600.0000,68300.0000,69410.0000,72313,0
20050901,69030.0000,70100.0000,68900.0000,69980.0000,49550,0
20050902,69900.0000,70150.0000,67700.0000,68160.0000,46097,0
20050906,67170.0000,68250.0000,66400.0000,66710.0000,51943,0
20050907,66700.0000,67300.0000,64650.0000,65030.0000,54058,0
20050908,65150.0000,65800.0000,63600.0000,65270.0000,76216,0
20050909,65450.0000,66030.0000,64350.0000,64900.0000,72871,0
20050912,65050.0000,65150.0000,63250.0000,64010.0000,71904,0
20050913,63960.0000,64450.0000,63350.0000,63780.0000,84507,0
20050914,63750.0000,65800.0000,63730.0000,65730.0000,102886,0
20050915,65650.0000,66230.0000,64500.0000,65250.0000,87804,0
20050916,65120.0000,65200.0000,63250.0000,63340.0000,105760,0
20050919,63370.0000,67640.0000,63370.0000,67510.0000,152018,0
20050920,67250.0000,67650.0000,65000.0000,66200.0000,134613,0
20050921,66450.0000,68190.0000,66350.0000,66790.0000,66168,0
20050922,66750.0000,68090.0000,66250.0000,66650.0000,52374,0
20050923,66650.0000,66940.0000,64100.0000,64520.0000,41908,0
20050926,63530.0000,66100.0000,63290.0000,66030.0000,60377,0
20050927,66000.0000,66400.0000,65050.0000,65350.0000,53519,0
20050928,65290.0000,67400.0000,64980.0000,66460.0000,91459,0
20050929,66510.0000,66900.0000,65000.0000,66290.0000,102490,0
20050930,66260.0000,66480.0000,64850.0000,66230.0000,90519,0
20051003,66390.0000,66550.0000,64900.0000,65290.0000,67056,0
20051004,64470.0000,64470.0000,63000.0000,63760.0000,76250,0
20051005,63720.0000,64700.0000,62600.0000,62690.0000,76342,0
20051006,62580.0000,62710.0000,60600.0000,61060.0000,101079,0
20051007,61450.0000,61900.0000,60900.0000,61620.0000,86470,0
20051010,61440.0000,62110.0000,60150.0000,61570.0000,90059,0
20051011,61800.0000,63150.0000,61640.0000,63050.0000,103539,0
20051012,63350.0000,63900.0000,62900.0000,63610.0000,123920,0
20051013,63600.0000,63800.0000,62000.0000,62610.0000,107598,0
20051014,62650.0000,62660.0000,60700.0000,61990.0000,98394,0
20051017,62400.0000,63680.0000,62260.0000,63610.0000,103692,0
20051018,63470.0000,63540.0000,62100.0000,62440.0000,123463,0
20051019,62300.0000,62800.0000,60600.0000,61510.0000,148905,0
20051020,61400.0000,61650.0000,59320.0000,60020.0000,124319,0
20051021,59950.0000,60900.0000,59300.0000,60820.0000,40154,0
20051024,60400.0000,60800.0000,59680.0000,60550.0000,29923,0
20051025,60550.0000,62950.0000,60250.0000,62820.0000,41575,0
20051026,62700.0000,63350.0000,61150.0000,61200.0000,46745,0
20051027,61260.0000,62000.0000,60800.0000,61520.0000,36655,0
20051028,61500.0000,61870.0000,61000.0000,61530.0000,54946,0
20051031,61630.0000,61630.0000,59900.0000,60390.0000,55384,0
20051101,60480.0000,60900.0000,59700.0000,60540.0000,50836,0
20051102,60600.0000,61150.0000,59500.0000,60490.0000,57415,0
20051103,60490.0000,62700.0000,60320.0000,62550.0000,47917,0
20051104,62500.0000,62880.0000,61400.0000,61500.0000,61687,0
20051107,61130.0000,61300.0000,59600.0000,60530.0000,97156,0
20051108,60530.0000,60850.0000,59900.0000,60730.0000,82397,0
20051109,60640.0000,61250.0000,59500.0000,59760.0000,102193,0
20051110,59600.0000,59750.0000,58300.0000,58740.0000,78915,0
20051111,58670.0000,59050.0000,57850.0000,58480.0000,80351,0
20051114,58650.0000,59100.0000,58200.0000,58510.0000,56695,0
20051115,58540.0000,59000.0000,57500.0000,57610.0000,101645,0
20051116,57710.0000,58800.0000,57340.0000,58450.0000,102930,0
20051117,58410.0000,59060.0000,57100.0000,57150.0000,110448,0
20051118,57300.0000,57470.0000,56400.0000,57210.0000,111722,0
20051121,58060.0000,58670.0000,57800.0000,58390.0000,20211,0
20051122,58370.0000,59700.0000,58230.0000,59410.0000,27037,0
20051123,59330.0000,59660.0000,58500.0000,59250.0000,26415,0
20051128,58650.0000,58770.0000,57400.0000,57990.0000,25845,0
20051129,57970.0000,58400.0000,57150.0000,57290.0000,46128,0
20051130,57290.0000,58400.0000,56590.0000,58230.0000,69196,0
20051201,58350.0000,59600.0000,57850.0000,59350.0000,54377,0
20051202,59200.0000,60300.0000,59000.0000,60210.0000,67907,0
20051205,60200.0000,61700.0000,60200.0000,60850.0000,56818,0
20051206,60900.0000,61400.0000,60390.0000,60850.0000,48261,0
20051207,60920.0000,61510.0000,60000.0000,60180.0000,90947,0
20051208,60250.0000,61700.0000,60000.0000,61610.0000,81734,0
20051209,61750.0000,62420.0000,59800.0000,60380.0000,77342,0
20051212,60600.0000,62350.0000,60520.0000,62260.0000,78487,0
20051213,62010.0000,62850.0000,61670.0000,62310.0000,94189,0
20051214,62180.0000,62700.0000,61800.0000,61870.0000,80552,0
20051215,61900.0000,62300.0000,61000.0000,61100.0000,83814,0
20051216,61050.0000,61150.0000,58900.0000,59050.0000,109931,0
20051219,58900.0000,59550.0000,57750.0000,58050.0000,106300,0
20051220,58100.0000,58700.0000,57900.0000,58090.0000,89980,0
20051221,58750.0000,59300.0000,58100.0000,59140.0000,38365,0
20051222,59200.0000,59820.0000,58410.0000,58860.0000,22132,0
20051223,58880.0000,59050.0000,58250.0000,59000.0000,13606,0
20051227,58770.0000,58810.0000,57950.0000,58680.0000,19040,0
20051228,58700.0000,60880.0000,58340.0000,60360.0000,28606,0
20051229,60340.0000,61450.0000,59950.0000,60920.0000,33286,0
20051230,60900.0000,62000.0000,60370.0000,61900.0000,46646,0
20060103,61910.0000,64550.0000,61680.0000,63990.0000,66712,0
20060104,63830.0000,64400.0000,63030.0000,64200.0000,67856,0
20060105,64200.0000,64490.0000,63300.0000,63590.0000,70368,0
20060106,63550.0000,65200.0000,63400.0000,64970.0000,72737,0
20060109,64820.0000,65390.0000,63750.0000,64350.0000,91289,0
20060110,64100.0000,65010.0000,63860.0000,64100.0000,107748,0
20060111,64000.0000,65150.0000,63250.0000,64450.0000,138029,0
20060112,64450.0000,65450.0000,64370.0000,64490.0000,92805,0
20060113,64550.0000,64890.0000,63730.0000,64580.0000,100312,0
20060117,65250.0000,67000.0000,65250.0000,66940.0000,113394,0
20060118,67000.0000,67500.0000,65750.0000,66250.0000,133628,0
20060119,66330.0000,67300.0000,65800.0000,67190.0000,115971,0
20060120,67120.0000,69150.0000,67120.0000,68480.0000,149990,0
20060123,68930.0000,69650.0000,68060.0000,68670.0000,35727,0
20060124,68610.0000,68700.0000,67600.0000,67650.0000,46586,0
20060125,67600.0000,67600.0000,66050.0000,66480.0000,60164,0
20060126,66450.0000,67600.0000,65980.0000,66990.0000,75680,0
20060127,67200.0000,68670.0000,67130.0000,68520.0000,62296,0
20060130,68890.0000,69200.0000,68050.0000,69100.0000,48951,0
20060131,69150.0000,69400.0000,68100.0000,68740.0000,79450,0
20060201,68460.0000,69780.0000,67100.0000,67420.0000,61647,0
20060202,67190.0000,67990.0000,65200.0000,65490.0000,77191,0
20060203,65600.0000,66300.0000,64800.0000,66220.0000,57898,0
20060206,66300.0000,67410.0000,65900.0000,66080.0000,62709,0
20060207,65810.0000,66010.0000,64050.0000,64140.0000,111565,0
20060208,64070.0000,64400.0000,63300.0000,63530.0000,103850,0
20060209,63600.0000,64600.0000,63300.0000,63590.0000,98242,0
20060210,63600.0000,63970.0000,62300.0000,62860.0000,125329,0
20060213,63250.0000,63250.0000,61900.0000,62310.0000,80399,0
20060214,62240.0000,62430.0000,61000.0000,61030.0000,100121,0
20060215,60950.0000,61460.0000,59200.0000,59250.0000,120013,0
20060216,59600.0000,60500.0000,59200.0000,60130.0000,116422,0
20060217,60450.0000,61460.0000,60360.0000,61290.0000,113532,0
20060221,62510.0000,62950.0000,61900.0000,62740.0000,114878,0
20060222,63440.0000,63550.0000,61800.0000,62250.0000,56385,0
20060223,62150.0000,62700.0000,61200.0000,62040.0000,80817,0
20060224,61990.0000,64500.0000,61920.0000,64140.0000,57472,0
20060227,63700.0000,64010.0000,62150.0000,62350.0000,50828,0
20060228,62250.0000,63250.0000,61790.0000,63010.0000,92523,0
20060301,63240.0000,63900.0000,63000.0000,63620.0000,62366,0
20060302,63590.0000,65250.0000,63470.0000,65070.0000,59437,0
20060303,65250.0000,65500.0000,64550.0000,65360.0000,74453,0
20060306,65400.0000,65580.0000,63500.0000,64050.0000,69839,0
20060307,63950.0000,64400.0000,62800.0000,63320.0000,102969,0
20060308,63250.0000,63360.0000,61000.0000,61790.0000,97901,0
20060309,61850.0000,62850.0000,61450.0000,62420.0000,100284,0
20060310,62570.0000,62700.0000,61700.0000,61840.0000,83321,0
20060313,61850.0000,63800.0000,61470.0000,63670.0000,96898,0
20060314,63700.0000,65400.0000,63170.0000,65090.0000,109207,0
20060315,64900.0000,65100.0000,63600.0000,63840.0000,92702,0
20060316,63700.0000,65550.0000,63150.0000,65100.0000,92487,0
20060317,65050.0000,65300.0000,64100.0000,64200.0000,77651,0
20060320,64200.0000,64450.0000,61700.0000,61960.0000,113054,0
20060321,62100.0000,62700.0000,61250.0000,62340.0000,117421,0
20060322,63510.0000,64050.0000,62850.0000,63000.0000,63416,0
20060323,63100.0000,64950.0000,63020.0000,64890.0000,89510,0
20060324,64900.0000,65500.0000,64350.0000,65200.0000,52860,0
20060327,65300.0000,65350.0000,64500.0000,65150.0000,34379,0
20060328,65230.0000,67000.0000,65010.0000,66920.0000,52592,0
20060329,66850.0000,67600.0000,66430.0000,67470.0000,78314,0
20060330,67500.0000,68500.0000,66950.0000,68330.0000,70046,0
20060331,68290.0000,68320.0000,66800.0000,67930.0000,101537,0
20060403,67750.0000,69200.0000,67680.0000,68040.0000,58260,0
20060404,67950.0000,67950.0000,67050.0000,67660.0000,72012,0
20060405,67620.0000,68500.0000,67150.0000,68360.0000,74911,0
20060406,68350.0000,69200.0000,68350.0000,69060.0000,83160,0
20060407,68700.0000,68840.0000,67900.0000,68640.0000,98255,0
20060410,69450.0000,70250.0000,69150.0000,70110.0000,97109,0
20060411,70110.0000,70770.0000,69400.0000,70380.0000,108868,0
20060412,70370.0000,71000.0000,69900.0000,70090.0000,125426,0
20060413,70050.0000,71000.0000,69360.0000,70820.0000,107929,0
20060417,71500.0000,72100.0000,70800.0000,71980.0000,81724,0
20060418,71930.0000,73200.0000,71710.0000,73090.0000,128316,0
20060419,73050.0000,74400.0000,72650.0000,74120.0000,161860,0
20060420,74000.0000,74500.0000,72700.0000,73690.0000,141724,0
20060421,74260.0000,76200.0000,73680.0000,76070.0000,39180,0
20060424,75850.0000,76150.0000,74200.0000,74560.0000,66235,0
20060425,74520.0000,75400.0000,73500.0000,74480.0000,90769,0
20060426,74330.0000,74800.0000,73400.0000,73480.0000,57016,0
20060427,73340.0000,73460.0000,72400.0000,72470.0000,58903,0
20060428,72450.0000,74000.0000,72080.0000,73500.0000,95498,0
20060501,73300.0000,75400.0000,73300.0000,75220.0000,37946,0
20060502,75250.0000,76300.0000,75000.0000,76060.0000,61584,0
20060503,76000.0000,76400.0000,73800.0000,73910.0000,73654,0
20060504,73760.0000,74080.0000,71000.0000,71600.0000,68836,0
20060505,71870.0000,72350.0000,71360.0000,71900.0000,72896,0
20060508,71900.0000,72230.0000,70000.0000,71310.0000,85581,0
20060509,71330.0000,72800.0000,71200.0000,72220.0000,103204,0
20060510,71900.0000,73650.0000,71200.0000,73570.0000,118335,0
20060511,73610.0000,75100.0000,73400.0000,74680.0000,99621,0
20060512,74510.0000,74600.0000,72950.0000,73280.0000,67068,0
20060515,73600.0000,73600.0000,70300.0000,70470.0000,84940,0
20060516,70700.0000,71600.0000,69900.0000,70320.0000,99384,0
20060517,70130.0000,70910.0000,68900.0000,69420.0000,106903,0
20060518,69650.0000,70250.0000,68700.0000,70140.0000,86622,0
20060519,70200.0000,70660.0000,68650.0000,69290.0000,117457,0
20060522,69250.0000,70250.0000,68170.0000,69960.0000,116410,0
20060523,70050.0000,72150.0000,69850.0000,71760.0000,113472,0
20060524,72260.0000,72290.0000,70600.0000,70610.0000,58224,0
20060525,70450.0000,72200.0000,70180.0000,72090.0000,32744,0
20060526,72090.0000,72700.0000,71660.0000,72160.0000,32912,0
20060530,72240.0000,73550.0000,72050.0000,72870.0000,31436,0
20060531,72660.0000,72960.0000,71000.0000,72290.0000,82887,0
20060601,72200.0000,72900.0000,71000.0000,71230.0000,66872,0
20060602,71200.0000,73400.0000,70970.0000,73030.0000,59499,0
20060605,73500.0000,74500.0000,72800.0000,73340.0000,47004,0
20060606,73180.0000,73550.0000,72000.0000,73110.0000,70902,0
20060607,73000.0000,73180.0000,71200.0000,71500.0000,94349,0
20060608,71520.0000,71560.0000,69800.0000,71130.0000,80966,0
20060609,71010.0000,72450.0000,70710.0000,72310.0000,76858,0
20060612,72200.0000,72970.0000,70900.0000,71090.0000,73497,0
20060613,70990.0000,71130.0000,69050.0000,69290.0000,90775,0
20060614,69280.0000,69850.0000,68820.0000,69620.0000,86559,0
20060615,69500.0000,70650.0000,69500.0000,69930.0000,85783,0
20060616,70020.0000,70850.0000,69150.0000,70200.0000,75619,0
20060619,70220.0000,70390.0000,68750.0000,69550.0000,102022,0
20060620,69580.0000,70270.0000,68850.0000,69340.0000,99145,0
20060621,69970.0000,71400.0000,69540.0000,71030.0000,41619,0
20060622,71070.0000,71910.0000,70900.0000,71730.0000,46798,0
20060623,71600.0000,72200.0000,71220.0000,71770.0000,31370,0
20060626,71600.0000,72800.0000,71450.0000,72740.0000,50301,0
20060627,72600.0000,73390.0000,72500.0000,72800.0000,37621,0
20060628,72800.0000,73600.0000,72550.0000,73140.0000,47869,0
20060629,73130.0000,74600.0000,73090.0000,74510.0000,38575,0
20060630,74500.0000,75100.0000,74390.0000,74810.0000,56128,0
20060705,74770.0000,76300.0000,74390.0000,76160.0000,50599,0
20060706,76100.0000,76350.0000,75350.0000,76200.0000,61319,0
20060707,76140.0000,76900.0000,75050.0000,75230.0000,63201,0
20060710,74970.0000,75080.0000,74050.0000,74710.0000,71564,0
20060711,74700.0000,75750.0000,74470.0000,75230.0000,73933,0
20060712,75100.0000,76100.0000,74800.0000,76060.0000,77337,0
20060713,76000.0000,78350.0000,76000.0000,78240.0000,122720,0
20060714,78150.0000,79860.0000,78150.0000,78710.0000,100393,0
20060717,78790.0000,79430.0000,76800.0000,76910.0000,88211,0
20060718,76810.0000,78150.0000,75150.0000,75260.0000,99734,0
20060719,75600.0000,75970.0000,73510.0000,74770.0000,151156,0
20060720,74770.0000,75390.0000,73920.0000,74270.0000,90462,0
20060721,74880.0000,76000.0000,74800.0000,75350.0000,32777,0
20060724,75500.0000,76050.0000,74450.0000,75980.0000,33845,0
20060725,75980.0000,76680.0000,74500.0000,74710.0000,36264,0
20060726,74750.0000,75750.0000,74500.0000,74990.0000,43596,0
20060727,74900.0000,76000.0000,74820.0000,75700.0000,47491,0
20060728,75590.0000,76010.0000,74000.0000,74390.0000,38359,0
20060731,74360.0000,75750.0000,73910.0000,75680.0000,59630,0
20060801,75700.0000,76750.0000,75270.0000,76180.0000,49268,0
20060802,76190.0000,77700.0000,76190.0000,76900.0000,59345,0
20060803,77050.0000,77240.0000,76000.0000,76740.0000,58480,0
20060804,77050.0000,77240.0000,75600.0000,76160.0000,50502,0
20060807,77400.0000,78650.0000,77350.0000,78420.0000,110783,0
20060808,78450.0000,78800.0000,77600.0000,77720.0000,79597,0
20060809,77750.0000,78500.0000,77350.0000,77530.0000,119407,0
20060810,77530.0000,77700.0000,75400.0000,75500.0000,101548,0
20060811,76480.0000,76480.0000,75250.0000,75990.0000,93129,0
20060814,75500.0000,75540.0000,74180.0000,74950.0000,61183,0
20060815,74820.0000,75300.0000,74200.0000,74330.0000,66368,0
20060816,74350.0000,74350.0000,72950.0000,73190.0000,78379,0
20060817,73150.0000,73190.0000,71350.0000,71480.0000,74530,0
20060818,71530.0000,72460.0000,71000.0000,72100.0000,73173,0
20060821,72180.0000,73350.0000,72130.0000,73300.0000,90677,0
20060822,73200.0000,73480.0000,72600.0000,73100.0000,77594,0
20060823,73980.0000,74070.0000,72300.0000,72860.0000,41747,0
20060824,72750.0000,73500.0000,72410.0000,73320.0000,30030,0
20060825,73250.0000,74500.0000,73250.0000,73440.0000,42750,0
20060828,72900.0000,73070.0000,71400.0000,71730.0000,38138,0
20060829,71670.0000,72020.0000,70500.0000,70860.0000,34260,0
20060830,70900.0000,71400.0000,69800.0000,71090.0000,40649,0
20060831,71200.0000,71910.0000,70500.0000,71470.0000,55715,0
20060901,71590.0000,71810.0000,70250.0000,70370.0000,25681,0
20060904,70400.0000,70770.0000,69000.0000,69200.0000,1995,0
20060905,69360.0000,70200.0000,69130.0000,69770.0000,35025,0
20060906,69800.0000,69990.0000,68600.0000,68700.0000,71948,0
20060907,68780.0000,69150.0000,68000.0000,68500.0000,52869,0
20060908,68580.0000,68770.0000,67200.0000,67380.0000,85338,0
20060911,67000.0000,67350.0000,65850.0000,66590.0000,89463,0
20060912,66500.0000,67400.0000,64700.0000,64900.0000,102568,0
20060913,64950.0000,65620.0000,64560.0000,64980.0000,127719,0
20060914,64960.0000,65570.0000,63800.0000,64110.0000,123014,0
20060915,64180.0000,64280.0000,62800.0000,64020.0000,120748,0
20060918,64020.0000,65200.0000,63500.0000,64450.0000,101883,0
20060919,64500.0000,65150.0000,62050.0000,62170.0000,156684,0
20060920,62170.0000,62340.0000,60650.0000,60740.0000,156614,0
20060921,61820.0000,62700.0000,61600.0000,62530.0000,57778,0
20060922,62770.0000,63170.0000,61200.0000,61540.0000,55548,0
20060925,61410.0000,62950.0000,60580.0000,62330.0000,58031,0
20060926,62350.0000,62870.0000,61650.0000,61920.0000,59025,0
20060927,62120.0000,63950.0000,61110.0000,63860.0000,59301,0
20060928,63860.0000,64950.0000,63460.0000,63770.0000,68954,0
20060929,63610.0000,64250.0000,62650.0000,64150.0000,75790,0
20061002,64120.0000,64490.0000,62200.0000,62320.0000,47570,0
20061003,62140.0000,62400.0000,60000.0000,60050.0000,84228,0
20061004,59890.0000,61000.0000,59130.0000,60740.0000,89832,0
20061005,61030.0000,62230.0000,60600.0000,61340.0000,76416,0
20061006,60950.0000,61550.0000,60250.0000,61170.0000,106927,0
20061009,61380.0000,62750.0000,61150.0000,61490.0000,105927,0
20061010,61350.0000,62150.0000,60200.0000,60260.0000,125326,0
20061011,60220.0000,60760.0000,59300.0000,59450.0000,128227,0
20061012,59200.0000,60140.0000,59020.0000,59680.0000,131990,0
20061013,60500.0000,61150.0000,60200.0000,60300.0000,83293,0
20061016,60050.0000,61600.0000,59800.0000,61570.0000,95160,0
20061017,61740.0000,62230.0000,60400.0000,60660.0000,123225,0
20061018,60960.0000,61250.0000,59050.0000,59300.0000,161338,0
20061019,59360.0000,61000.0000,59200.0000,60500.0000,193145,0
20061020,60520.0000,61340.0000,59100.0000,59330.0000,185243,0
20061023,59430.0000,59470.0000,58120.0000,58810.0000,149818,0
20061024,60300.0000,61300.0000,60250.0000,61070.0000,40547,0
20061025,61150.0000,63150.0000,61000.0000,63070.0000,61426,0
20061026,63000.0000,63200.0000,61850.0000,61990.0000,50602,0
20061027,62100.0000,62600.0000,61750.0000,62530.0000,54341,0
20061030,61400.0000,61450.0000,60150.0000,60240.0000,66153,0
20061031,59900.0000,60700.0000,59000.0000,60610.0000,82828,0
20061101,60500.0000,61200.0000,59750.0000,60550.0000,56331,0
20061102,59850.0000,60700.0000,59500.0000,59620.0000,69971,0
20061103,60050.0000,61000.0000,60050.0000,60880.0000,78205,0
20061106,61050.0000,62100.0000,61050.0000,61750.0000,62993,0
20061107,61650.0000,61750.0000,60550.0000,60620.0000,104484,0
20061108,60950.0000,61850.0000,60850.0000,61550.0000,113991,0
20061109,62700.0000,63200.0000,62100.0000,63060.0000,119962,0
20061110,62500.0000,62600.0000,61400.0000,61540.0000,94185,0
20061113,60800.0000,61250.0000,60250.0000,60590.0000,127449,0
20061114,60800.0000,61100.0000,60100.0000,60180.0000,114696,0
20061115,60400.0000,61350.0000,60400.0000,60720.0000,148919,0
20061116,61000.0000,61400.0000,58500.0000,58570.0000,262829,0
20061117,58460.0000,59000.0000,58150.0000,58970.0000,165139,0
20061120,59900.0000,60300.0000,59500.0000,60280.0000,48150,0
20061121,60400.0000,61700.0000,60350.0000,61540.0000,47268,0
20061122,61600.0000,61700.0000,60000.0000,60740.0000,55990,0
20061124,68030.0000,68030.0000,68030.0000,68030.0000,102,0
20061127,61200.0000,61750.0000,61050.0000,61690.0000,53381,0
20061128,62050.0000,62520.0000,61800.0000,62390.0000,58708,0
20061129,62650.0000,63880.0000,62600.0000,63820.0000,67673,0
20061130,64250.0000,65300.0000,64100.0000,64620.0000,97874,0
20061201,64470.0000,65050.0000,64000.0000,65010.0000,82815,0
20061204,64350.0000,64350.0000,63700.0000,64030.0000,67370,0
20061205,64650.0000,64700.0000,63150.0000,63920.0000,107962,0
20061206,63950.0000,64180.0000,63400.0000,63520.0000,119247,0
20061207,63300.0000,63550.0000,63000.0000,63380.0000,208412,0
20061208,64050.0000,64250.0000,63050.0000,63090.0000,151369,0
20061211,62700.0000,63050.0000,62150.0000,62360.0000,125311,0
20061212,62500.0000,62900.0000,61500.0000,61990.0000,161379,0
20061213,61650.0000,62550.0000,61650.0000,62170.0000,174345,0
20061214,63050.0000,63600.0000,63000.0000,63330.0000,113596,0
20061215,63250.0000,64150.0000,63000.0000,64090.0000,106423,0
20061218,63450.0000,63550.0000,62650.0000,62790.0000,165839,0
20061219,62500.0000,64000.0000,62400.0000,63460.0000,170757,0
20061220,63750.0000,64150.0000,63250.0000,63720.0000,179708,0
20061221,64450.0000,64650.0000,63500.0000,63780.0000,50183,0
20061222,63900.0000,63910.0000,63250.0000,63530.0000,28302,0
20061226,63650.0000,63700.0000,61700.0000,62230.0000,28218,0
20061227,61750.0000,62200.0000,61450.0000,61560.0000,39458,0
20061228,61850.0000,62030.0000,61350.0000,61780.0000,42964,0
20061229,61550.0000,62550.0000,61400.0000,62380.0000,53197,0
20070102,67430.0000,67430.0000,67430.0000,67430.0000,100,0
20070103,61100.0000,61200.0000,59300.0000,59410.0000,114566,0
20070104,58200.0000,58400.0000,56550.0000,56640.0000,127274,0
20070105,56800.0000,57400.0000,56200.0000,57390.0000,115540,0
20070108,58150.0000,58450.0000,56400.0000,57360.0000,153209,0
20070109,55850.0000,57000.0000,55450.0000,56740.0000,190608,0
20070110,55900.0000,55950.0000,54800.0000,54960.0000,168408,0
20070111,54800.0000,55350.0000,52750.0000,52840.0000,219763,0
20070112,53200.0000,54000.0000,52450.0000,53870.0000,209102,0
20070115,59980.0000,59980.0000,59980.0000,59980.0000,0,0
20070116,52950.0000,53050.0000,51500.0000,51960.0000,170194,0
20070117,51650.0000,53200.0000,51400.0000,53130.0000,202697,0
20070118,53200.0000,53230.0000,51000.0000,51810.0000,232583,0
20070119,52250.0000,53450.0000,52200.0000,53400.0000,199331,0
20070122,53750.0000,54650.0000,52150.0000,52580.0000,268288,0
20070123,54250.0000,55910.0000,54200.0000,55910.0000,83142,0
20070124,55400.0000,56200.0000,54500.0000,56160.0000,78922,0
20070125,56000.0000,56500.0000,55050.0000,55120.0000,60134,0
20070126,55800.0000,56300.0000,55650.0000,56250.0000,51810,0
20070129,55700.0000,56200.0000,54700.0000,54770.0000,68168,0
20070130,55350.0000,57700.0000,55300.0000,57660.0000,78142,0
20070131,57050.0000,58900.0000,56700.0000,58850.0000,123856,0
20070201,58730.0000,59500.0000,57850.0000,58020.0000,79986,0
20070202,58700.0000,59750.0000,57900.0000,59730.0000,90852,0
20070205,59750.0000,60550.0000,59150.0000,59390.0000,99519,0
20070206,60400.0000,60550.0000,59200.0000,59440.0000,134502,0
20070207,59950.0000,60200.0000,57900.0000,58350.0000,178562,0
20070208,58450.0000,60600.0000,58250.0000,60430.0000,155852,0
20070209,60450.0000,61350.0000,60100.0000,60630.0000,180080,0
20070212,59600.0000,59850.0000,58200.0000,58630.0000,157546,0
20070213,58850.0000,60200.0000,58730.0000,59850.0000,172020,0
20070214,59550.0000,59750.0000,58100.0000,58570.0000,135319,0
20070215,58880.0000,58880.0000,57200.0000,58510.0000,163601,0
20070216,58350.0000,59900.0000,58350.0000,59860.0000,186489,0
20070219,63230.0000,63230.0000,63230.0000,63230.0000,0,0
20070220,57900.0000,58950.0000,57800.0000,58850.0000,236649,0
20070221,58600.0000,60630.0000,58300.0000,60070.0000,243533,0
20070222,60900.0000,62300.0000,60900.0000,62050.0000,109738,0
20070223,62550.0000,62950.0000,62000.0000,62350.0000,107406,0
20070226,62350.0000,62850.0000,61950.0000,62530.0000,62043,0
20070227,61350.0000,63300.0000,61300.0000,62620.0000,85481,0
20070228,62150.0000,63250.0000,61850.0000,63060.0000,111503,0
20070301,63050.0000,63600.0000,62100.0000,63180.0000,89552,0
20070302,63100.0000,63320.0000,62550.0000,62770.0000,73257,0
20070305,61600.0000,61900.0000,60800.0000,61300.0000,94892,0
20070306,62050.0000,62080.0000,61250.0000,62060.0000,108860,0
20070307,62350.0000,63500.0000,62200.0000,63280.0000,148013,0
20070308,63450.0000,63700.0000,62700.0000,63220.0000,140595,0
20070309,63200.0000,63200.0000,61700.0000,61770.0000,147906,0
20070312,60950.0000,61400.0000,60400.0000,60770.0000,150395,0
20070313,61300.0000,61750.0000,60000.0000,60160.0000,199390,0
20070314,60400.0000,60750.0000,59850.0000,60470.0000,162919,0
20070315,60850.0000,60850.0000,59850.0000,59960.0000,139931,0
20070316,60150.0000,61000.0000,58800.0000,59580.0000,167514,0
20070319,59500.0000,60350.0000,59300.0000,59700.0000,224527,0
20070320,59900.0000,60150.0000,59150.0000,59250.0000,234310,0
20070321,61100.0000,61300.0000,60860.0000,61110.0000,85860,0
20070322,61850.0000,63050.0000,61850.0000,63020.0000,80126,0
20070323,63350.0000,63800.0000,63300.0000,63520.0000,74981,0
20070326,63950.0000,64690.0000,63950.0000,64520.0000,114676,0
20070327,64550.0000,64650.0000,64150.0000,64650.0000,100262,0
20070328,65800.0000,66400.0000,65550.0000,65680.0000,99628,0
20070329,66050.0000,67620.0000,66000.0000,67280.0000,193861,0
20070330,67700.0000,68000.0000,66950.0000,67470.0000,138626,0
20070402,67420.0000,68180.0000,67050.0000,67550.0000,98707,0
20070403,66800.0000,66850.0000,65700.0000,66290.0000,98328,0
20070404,66450.0000,66500.0000,65300.0000,66290.0000,132361,0
20070405,66800.0000,66800.0000,66000.0000,66370.0000,118622,0
20070409,65950.0000,66300.0000,64150.0000,64310.0000,195039,0
20070410,64400.0000,65150.0000,64380.0000,64880.0000,182434,0
20070411,64820.0000,65400.0000,64450.0000,64840.0000,190864,0
20070412,65500.0000,66350.0000,65300.0000,66340.0000,222612,0
20070413,66700.0000,66750.0000,66100.0000,66330.0000,178100,0
20070416,66350.0000,66450.0000,65100.0000,65670.0000,173869,0
20070417,66300.0000,66350.0000,64400.0000,64460.0000,205067,0
20070418,63980.0000,64600.0000,63550.0000,64380.0000,217366,0
20070419,64100.0000,64100.0000,63000.0000,63320.0000,217168,0
20070420,63400.0000,64250.0000,63150.0000,64110.0000,170314,0
20070423,65800.0000,67150.0000,65550.0000,67110.0000,60344,0
20070424,67150.0000,67490.0000,65700.0000,65890.0000,72132,0
20070425,66200.0000,67200.0000,66200.0000,67200.0000,74845,0
20070426,66750.0000,67500.0000,66200.0000,66410.0000,81912,0
20070427,66100.0000,67900.0000,66060.0000,67840.0000,76665,0
20070430,67900.0000,68050.0000,67100.0000,67210.0000,98848,0
20070501,67000.0000,67750.0000,65930.0000,66110.0000,122918,0
20070502,66000.0000,66050.0000,64750.0000,65350.0000,93747,0
20070503,65050.0000,65200.0000,64650.0000,64950.0000,89653,0
20070504,65050.0000,65300.0000,63650.0000,63860.0000,94616,0
20070507,63200.0000,63450.0000,62800.0000,63370.0000,135508,0
20070508,63500.0000,64200.0000,63050.0000,63990.0000,157606,0
20070509,63950.0000,64000.0000,62400.0000,63160.0000,163874,0
20070510,63550.0000,63900.0000,63070.0000,63430.0000,155158,0
20070511,63950.0000,64200.0000,63460.0000,64120.0000,129359,0
20070514,64220.0000,64350.0000,63800.0000,63890.0000,113812,0
20070515,63850.0000,64680.0000,63650.0000,64600.0000,107966,0
20070516,64200.0000,64200.0000,63200.0000,63950.0000,142250,0
20070517,64050.0000,66000.0000,64050.0000,65920.0000,159295,0
20070518,65700.0000,66400.0000,65650.0000,65980.0000,168618,0
20070521,66150.0000,67100.0000,65300.0000,66870.0000,192779,0
20070522,66450.0000,66550.0000,65400.0000,65510.0000,201705,0
20070523,66730.0000,67050.0000,66300.0000,67020.0000,87921,0
20070524,66800.0000,67000.0000,65300.0000,65630.0000,105999,0
20070525,66300.0000,66520.0000,65430.0000,66520.0000,53880,0
20070528,70980.0000,70980.0000,70980.0000,70980.0000,125,0
20070529,65550.0000,65570.0000,63780.0000,64380.0000,78110,0
20070530,64450.0000,64800.0000,64300.0000,64650.0000,112574,0
20070531,64300.0000,65050.0000,63600.0000,64990.0000,128390,0
20070601,65200.0000,66150.0000,65100.0000,66120.0000,105009,0
20070604,66000.0000,67450.0000,66000.0000,67290.0000,92911,0
20070605,67000.0000,67050.0000,66450.0000,66740.0000,95940,0
20070606,66800.0000,67150.0000,66300.0000,66990.0000,117833,0
20070607,67150.0000,68250.0000,67150.0000,67740.0000,179269,0
20070608,66400.0000,66900.0000,65350.0000,65450.0000,184943,0
20070611,65850.0000,66660.0000,65450.0000,66640.0000,135856,0
20070612,66320.0000,66750.0000,65750.0000,66060.0000,123224,0
20070613,65800.0000,67150.0000,65600.0000,66930.0000,150992,0
20070614,66900.0000,68340.0000,66900.0000,68140.0000,148170,0
20070615,68100.0000,68800.0000,68050.0000,68540.0000,120724,0
20070618,68420.0000,69650.0000,68150.0000,69620.0000,148988,0
20070619,69450.0000,69930.0000,68930.0000,69540.0000,201006,0
20070620,69350.0000,69550.0000,67700.0000,68860.0000,257224,0
20070621,70050.0000,70500.0000,68950.0000,69200.0000,88631,0
20070622,69450.0000,69850.0000,69450.0000,69800.0000,61490,0
20070625,68600.0000,69800.0000,68500.0000,69770.0000,72717,0
20070626,69600.0000,69600.0000,68150.0000,68250.0000,76680,0
20070627,67950.0000,69550.0000,67650.0000,69280.0000,115677,0
20070628,69800.0000,70500.0000,69750.0000,69860.0000,167332,0
20070629,70450.0000,71250.0000,70400.0000,70980.0000,75888,0
20070702,70850.0000,71600.0000,70050.0000,71560.0000,95110,0
20070703,71600.0000,71950.0000,71250.0000,71870.0000,55991,0
20070705,72050.0000,72500.0000,71100.0000,72150.0000,108943,0
20070706,72550.0000,73180.0000,72550.0000,73150.0000,129101,0
20070709,73150.0000,73400.0000,72400.0000,72610.0000,139105,0
20070710,72700.0000,73350.0000,72300.0000,73190.0000,105774,0
20070711,73000.0000,73250.0000,72650.0000,72940.0000,121580,0
20070712,73650.0000,74150.0000,72350.0000,72870.0000,133698,0
20070713,73300.0000,74150.0000,73300.0000,74130.0000,163036,0
20070716,74150.0000,74600.0000,73800.0000,74230.0000,142774,0
20070717,74500.0000,75250.0000,73750.0000,74110.0000,173919,0
20070718,74400.0000,75400.0000,74350.0000,75300.0000,199595,0
20070719,75800.0000,76100.0000,74900.0000,76070.0000,241493,0
20070720,76200.0000,76270.0000,75400.0000,75790.0000,173789,0
20070723,75400.0000,75400.0000,74500.0000,74780.0000,50891,0
20070724,74100.0000,74100.0000,73050.0000,73390.0000,85056,0
20070725,73500.0000,75500.0000,73000.0000,75460.0000,84710,0
20070726,76400.0000,76500.0000,74350.0000,74470.0000,109181,0
20070727,75100.0000,76310.0000,74900.0000,76310.0000,80581,0
20070730,76480.0000,76550.0000,75500.0000,76210.0000,84454,0
20070731,76750.0000,77650.0000,76530.0000,77600.0000,84973,0
20070801,77400.0000,78100.0000,75750.0000,76210.0000,143678,0
20070802,76590.0000,76950.0000,75950.0000,76550.0000,85769,0
20070803,76900.0000,76900.0000,75150.0000,75370.0000,88304,0
20070806,74250.0000,74250.0000,71950.0000,71970.0000,104418,0
20070807,71850.0000,72500.0000,71150.0000,72380.0000,149108,0
20070808,72120.0000,72900.0000,71870.0000,71940.0000,146023,0
20070809,70600.0000,71850.0000,70600.0000,71400.0000,151494,0
20070810,70400.0000,71330.0000,69900.0000,71250.0000,138362,0
20070813,71900.0000,72850.0000,71300.0000,71320.0000,157494,0
20070814,71850.0000,72020.0000,71150.0000,72020.0000,119624,0
20070815,72900.0000,73990.0000,72550.0000,73210.0000,172973,0
20070816,71680.0000,71700.0000,70120.0000,70870.0000,164943,0
20070817,72000.0000,72150.0000,71400.0000,71820.0000,143493,0
20070820,71050.0000,71150.0000,70000.0000,70960.0000,199913,0
20070821,70700.0000,71500.0000,68950.0000,69570.0000,248510,0
20070822,70000.0000,70250.0000,68700.0000,69260.0000,207894,0
20070823,69500.0000,69650.0000,69000.0000,69560.0000,55398,0
20070824,69610.0000,70850.0000,69610.0000,70690.0000,55419,0
20070827,70400.0000,71380.0000,69950.0000,71380.0000,67104,0
20070828,71150.0000,71400.0000,70850.0000,71140.0000,58585,0
20070829,71500.0000,72850.0000,71500.0000,72780.0000,85617,0
20070830,72450.0000,72950.0000,72280.0000,72610.0000,65225,0
20070831,73500.0000,73500.0000,72810.0000,73320.0000,66525,0
20070903,73500.0000,73500.0000,72810.0000,73320.0000,0,0
20070904,73080.0000,74300.0000,73000.0000,74260.0000,91665,0
20070905,74100.0000,74730.0000,73900.0000,74670.0000,133957,0
20070906,75180.0000,76180.0000,74400.0000,75310.0000,173480,0
20070907,75350.0000,75620.0000,74850.0000,75620.0000,105458,0
20070910,74700.0000,76380.0000,74500.0000,76260.0000,146736,0
20070911,76150.0000,77050.0000,75800.0000,77000.0000,147992,0
20070912,77050.0000,78630.0000,77050.0000,78540.0000,174261,0
20070913,78550.0000,78800.0000,78100.0000,78780.0000,153146,0
20070914,78600.0000,78950.0000,78050.0000,78090.0000,166798,0
20070917,77850.0000,79400.0000,77750.0000,79380.0000,177671,0
20070918,79200.0000,80450.0000,79000.0000,80230.0000,199449,0
20070919,80500.0000,81180.0000,79800.0000,80850.0000,291889,0
20070920,80800.0000,81850.0000,80350.0000,81780.0000,232184,0
20070921,80400.0000,81000.0000,79850.0000,80640.0000,98994,0
20070924,80200.0000,80500.0000,79500.0000,80150.0000,101126,0
20070925,79500.0000,79550.0000,78300.0000,78610.0000,122032,0
20070926,79200.0000,79430.0000,77350.0000,78860.0000,180309,0
20070927,79780.0000,81600.0000,79750.0000,81510.0000,158846,0
20070928,82000.0000,82350.0000,80300.0000,80480.0000,141522,0
20071001,80400.0000,80800.0000,78500.0000,79280.0000,141522,0
20071002,79270.0000,79450.0000,77950.0000,79040.0000,125522,0
20071003,79120.0000,79740.0000,78530.0000,79020.0000,113513,0
20071004,78700.0000,80910.0000,78100.0000,80640.0000,126334,0
20071005,80680.0000,80940.0000,79870.0000,80620.0000,123200,0
20071008,80330.0000,80370.0000,77830.0000,78400.0000,148628,0
20071009,78500.0000,80230.0000,77710.0000,79540.0000,157668,0
20071010,79580.0000,80660.0000,79050.0000,80610.0000,195909,0
20071011,80560.0000,82790.0000,80550.0000,82260.0000,158270,0
20071012,82050.0000,83010.0000,81790.0000,82740.0000,194808,0
20071015,82760.0000,85650.0000,82530.0000,85130.0000,126246,0
20071016,85400.0000,86930.0000,85080.0000,86580.0000,157049,0
20071017,86440.0000,87590.0000,85720.0000,86190.0000,233222,0
20071018,85900.0000,88300.0000,85840.0000,88040.0000,237467,0
20071019,88060.0000,88490.0000,86260.0000,86950.0000,228996,0
20071022,86750.0000,87000.0000,84730.0000,86020.0000,276394,0
20071023,84940.0000,85880.0000,84030.0000,84460.0000,74143,0
20071024,84350.0000,86680.0000,83910.0000,86130.0000,88371,0
20071025,86540.0000,89280.0000,86430.0000,89240.0000,109197,0
20071026,89050.0000,90940.0000,89050.0000,90740.0000,96161,0
20071029,90650.0000,92800.0000,90650.0000,92630.0000,104336,0
20071030,92730.0000,92730.0000,88780.0000,89590.0000,89706,0
20071031,88920.0000,93790.0000,88200.0000,93270.0000,93263,0
20071101,93880.0000,94770.0000,90940.0000,92450.0000,160401,0
20071102,92590.0000,94890.0000,92130.0000,94810.0000,119506,0
20071105,94750.0000,95040.0000,92800.0000,93120.0000,99516,0
20071106,93600.0000,96080.0000,93550.0000,95800.0000,101533,0
20071107,95950.0000,97630.0000,93880.0000,95600.0000,110747,0
20071108,94920.0000,96880.0000,94250.0000,94660.0000,195408,0
20071109,95000.0000,95650.0000,93670.0000,95300.0000,149618,0
20071112,95140.0000,95140.0000,92430.0000,93520.0000,159156,0
20071113,92450.0000,93550.0000,89130.0000,90200.0000,151218,0
20071114,90300.0000,93060.0000,90200.0000,92830.0000,212202,0
20071115,92700.0000,93300.0000,90500.0000,92070.0000,196766,0
20071116,92360.0000,94360.0000,91810.0000,93840.0000,261367,0
20071119,93060.0000,93990.0000,92200.0000,93580.0000,45919,0
20071120,93880.0000,97420.0000,92990.0000,96890.0000,76200,0
20071121,97040.0000,98120.0000,95260.0000,96180.0000,83560,0
20071123,96480.0000,97410.0000,95180.0000,97130.0000,82715,0
20071126,97240.0000,98060.0000,95630.0000,96760.0000,22845,0
20071127,96100.0000,96350.0000,93450.0000,93630.0000,67216,0
20071128,93800.0000,94450.0000,89770.0000,90030.0000,76763,0
20071129,90780.0000,93740.0000,89780.0000,90350.0000,107559,0
20071130,90280.0000,90850.0000,87960.0000,88260.0000,168936,0
20071203,88330.0000,89660.0000,86850.0000,89040.0000,95218,0
20071204,89380.0000,89660.0000,87170.0000,88110.0000,115002,0
20071205,88000.0000,90100.0000,86630.0000,87290.0000,100764,0
20071206,87110.0000,90390.0000,85600.0000,89940.0000,113898,0
20071207,90200.0000,90320.0000,86880.0000,88150.0000,101095,0
20071210,87810.0000,89610.0000,87050.0000,87770.0000,124060,0
20071211,88150.0000,90390.0000,87800.0000,89920.0000,147015,0
20071212,89370.0000,94720.0000,89150.0000,94280.0000,133187,0
20071213,93830.0000,94710.0000,92030.0000,92460.0000,181125,0
20071214,92640.0000,93570.0000,90860.0000,91550.0000,182129,0
20071217,91550.0000,92190.0000,89850.0000,91050.0000,179214,0
20071218,91360.0000,93000.0000,89150.0000,90080.0000,193576,0
20071219,90390.0000,92210.0000,89750.0000,91180.0000,67994,0
20071220,91350.0000,92130.0000,90500.0000,90960.0000,59377,0
20071221,90970.0000,93520.0000,90680.0000,93000.0000,54616,0
20071224,93230.0000,93830.0000,92150.0000,93740.0000,59981,0
20071226,93830.0000,96110.0000,93730.0000,95440.0000,12756,0
20071227,95170.0000,97320.0000,94740.0000,96270.0000,47500,0
20071228,96450.0000,97540.0000,95630.0000,95760.0000,62041,0
20071231,96000.0000,96500.0000,94550.0000,95780.0000,58112,0
20080102,95900.0000,99500.0000,95900.0000,99330.0000,46205,0
20080103,99030.0000,99770.0000,98230.0000,98940.0000,72582,0
20080104,99060.0000,99120.0000,96860.0000,97690.0000,81952,0
20080107,97750.0000,98220.0000,94350.0000,94900.0000,89424,0
20080108,95150.0000,97290.0000,95110.0000,96080.0000,95860,0
20080109,96070.0000,97530.0000,94970.0000,95230.0000,137680,0
20080110,95190.0000,95750.0000,92780.0000,93210.0000,160743,0
20080111,93800.0000,94080.0000,91810.0000,92160.0000,154522,0
20080114,92120.0000,94050.0000,91890.0000,93870.0000,153281,0
20080115,93880.0000,94050.0000,90850.0000,91730.0000,139259,0
20080116,91380.0000,91630.0000,88940.0000,90360.0000,161060,0
20080117,90570.0000,91660.0000,89000.0000,89570.0000,190728,0
20080118,89380.0000,90800.0000,89100.0000,89920.0000,146389,0
20080122,89920.0000,90340.0000,85420.0000,89210.0000,213289,0
20080123,88650.0000,88910.0000,86300.0000,86620.0000,62934,0
20080124,87410.0000,89260.0000,86630.0000,88990.0000,61544,0
20080125,89290.0000,91100.0000,89150.0000,90470.0000,85625,0
20080128,90380.0000,91140.0000,88670.0000,90790.0000,116878,0
20080129,90870.0000,92100.0000,90200.0000,91420.0000,77586,0
20080130,92150.0000,92370.0000,91030.0000,92160.0000,69540,0
20080131,91390.0000,92210.0000,89510.0000,91680.0000,84618,0
20080201,91190.0000,92010.0000,88460.0000,89000.0000,95753,0
20080204,88770.0000,90770.0000,88130.0000,90070.0000,105610,0
20080205,89860.0000,89890.0000,87580.0000,88450.0000,76137,0
20080206,88250.0000,89000.0000,86800.0000,87220.0000,85410,0
20080207,87060.0000,88440.0000,86340.0000,88200.0000,128698,0
20080208,88300.0000,91950.0000,88080.0000,91770.0000,114241,0
20080211,91640.0000,94680.0000,90930.0000,93610.0000,150477,0
20080212,93620.0000,94170.0000,92130.0000,92860.0000,150176,0
20080213,92570.0000,94000.0000,92070.0000,93410.0000,142202,0
20080214,93440.0000,95680.0000,93410.0000,95550.0000,142137,0
20080215,95240.0000,96590.0000,94640.0000,95450.0000,131049,0
20080219,95460.0000,99850.0000,95120.0000,99700.0000,172975,0
20080220,99580.0000,100860.0000,97990.0000,99700.0000,281935,0
20080221,99550.0000,99890.0000,96530.0000,97810.0000,69007,0
20080222,96900.0000,98890.0000,96820.0000,98420.0000,85240,0
20080225,98580.0000,99280.0000,97470.0000,98880.0000,78970,0
20080226,99030.0000,101060.0000,98150.0000,100570.0000,70107,0
20080227,101000.0000,101770.0000,99190.0000,99380.0000,69630,0
20080228,99450.0000,102600.0000,98620.0000,102250.0000,80551,0
20080229,102070.0000,102650.0000,100960.0000,101420.0000,95614,0
20080303,101300.0000,103500.0000,100340.0000,102010.0000,90690,0
20080304,102000.0000,102750.0000,98330.0000,98970.0000,98105,0
20080305,99220.0000,104150.0000,98930.0000,103690.0000,132948,0
20080306,103660.0000,105050.0000,102000.0000,104670.0000,205827,0
20080307,104790.0000,105670.0000,103130.0000,104280.0000,149918,0
20080310,104000.0000,107050.0000,103160.0000,106740.0000,149001,0
20080311,106780.0000,108450.0000,105450.0000,107520.0000,175298,0
20080312,107450.0000,108750.0000,105910.0000,108570.0000,160660,0
20080313,108650.0000,109710.0000,107550.0000,109170.0000,202305,0
20080314,108800.0000,109690.0000,107560.0000,108740.0000,191054,0
20080317,108740.0000,110350.0000,101750.0000,104230.0000,171864,0
20080318,104640.0000,108900.0000,104240.0000,108500.0000,254712,0
20080319,107880.0000,107890.0000,101790.0000,102540.0000,317657,0
20080320,101200.0000,101750.0000,98020.0000,101060.0000,125348,0
20080324,100870.0000,101740.0000,99300.0000,100240.0000,124489,0
20080325,99770.0000,101400.0000,98840.0000,100830.0000,76701,0
20080326,101240.0000,105500.0000,101000.0000,105140.0000,128023,0
20080327,105260.0000,107100.0000,104300.0000,106590.0000,140270,0
20080328,106000.0000,106710.0000,104030.0000,104910.0000,137423,0
20080331,104300.0000,106140.0000,99780.0000,101090.0000,111840,0
20080401,101090.0000,102000.0000,99100.0000,100500.0000,115848,0
20080402,100500.0000,104510.0000,99330.0000,104280.0000,107983,0
20080403,104000.0000,105570.0000,102620.0000,103260.0000,130233,0
20080404,103700.0000,105950.0000,103480.0000,105760.0000,143177,0
20080407,105650.0000,108890.0000,105590.0000,108550.0000,94189,0
20080408,108230.0000,109060.0000,107070.0000,107860.0000,145172,0
20080409,108020.0000,111370.0000,107320.0000,110190.0000,165544,0
20080410,109720.0000,111560.0000,108150.0000,109570.0000,181097,0
20080411,109460.0000,110250.0000,108490.0000,109710.0000,169231,0
20080414,109540.0000,111380.0000,109080.0000,111170.0000,140389,0
20080415,111340.0000,113510.0000,111250.0000,113220.0000,104240,0
20080416,113250.0000,114650.0000,111740.0000,114450.0000,136598,0
20080417,114480.0000,115070.0000,113700.0000,114450.0000,167572,0
20080418,114550.0000,116460.0000,112330.0000,116160.0000,150091,0
20080421,116540.0000,117020.0000,115010.0000,116630.0000,202904,0
20080422,116740.0000,118980.0000,115940.0000,118070.0000,225830,0
20080423,117430.0000,117800.0000,115730.0000,117590.0000,59429,0
20080424,117260.0000,117580.0000,113470.0000,115220.0000,65899,0
20080425,115050.0000,118450.0000,113690.0000,117530.0000,91281,0
20080428,118400.0000,118650.0000,117140.0000,117820.0000,97132,0
20080429,117780.0000,117780.0000,114160.0000,114820.0000,70329,0
20080430,114560.0000,115930.0000,112580.0000,112730.0000,86168,0
20080502,111490.0000,116180.0000,111110.0000,115790.0000,82965,0
20080505,115640.0000,119810.0000,115000.0000,119470.0000,92030,0
20080506,119350.0000,122220.0000,118850.0000,121340.0000,86979,0
20080507,121340.0000,123590.0000,120120.0000,123200.0000,129110,0
20080508,123460.0000,124500.0000,121510.0000,123610.0000,140995,0
20080509,124170.0000,126250.0000,124040.0000,126000.0000,176241,0
20080512,125770.0000,126330.0000,123560.0000,124100.0000,163731,0
20080513,123600.0000,126710.0000,122960.0000,125590.0000,177516,0
20080514,125770.0000,125800.0000,123670.0000,124110.0000,176829,0
20080515,123700.0000,126430.0000,120650.0000,123850.0000,161049,0
20080516,124220.0000,127420.0000,123740.0000,126040.0000,194730,0
20080519,126150.0000,127470.0000,125100.0000,126720.0000,194411,0
20080520,126860.0000,129290.0000,126280.0000,128980.0000,272601,0
20080521,129240.0000,134510.0000,128900.0000,133540.0000,91433,0
20080522,134260.0000,135490.0000,130220.0000,130900.0000,132653,0
20080523,130830.0000,133700.0000,130280.0000,132240.0000,136725,0
20080527,132240.0000,133600.0000,128280.0000,128940.0000,103610,0
20080528,128440.0000,131460.0000,126120.0000,130990.0000,89140,0
20080529,130690.0000,133140.0000,126300.0000,126810.0000,116818,0
20080530,126760.0000,128440.0000,124870.0000,127500.0000,116807,0
20080602,127660.0000,129530.0000,125420.0000,128050.0000,85407,0
20080603,127850.0000,128240.0000,124250.0000,124700.0000,95055,0
20080604,124720.0000,125360.0000,122160.0000,122680.0000,86848,0
20080605,122470.0000,128700.0000,122050.0000,128180.0000,107320,0
20080606,128330.0000,139220.0000,128140.0000,138700.0000,126201,0
20080609,138690.0000,138690.0000,133360.0000,134750.0000,231984,0
20080610,135480.0000,138380.0000,131330.0000,131860.0000,135735,0
20080611,132350.0000,138850.0000,131910.0000,136980.0000,163347,0
20080612,137170.0000,138090.0000,132250.0000,137380.0000,147040,0
20080613,137510.0000,137620.0000,134120.0000,135470.0000,172681,0
20080616,135080.0000,140420.0000,133570.0000,135340.0000,117819,0
20080617,134470.0000,135910.0000,132670.0000,134530.0000,147755,0
20080618,134000.0000,137340.0000,132410.0000,137170.0000,162789,0
20080619,138000.0000,138360.0000,132090.0000,132600.0000,215757,0
20080620,132410.0000,137500.0000,131750.0000,135360.0000,359406,0
20080623,135200.0000,138500.0000,134490.0000,137140.0000,66955,0
20080624,137650.0000,139060.0000,136370.0000,137520.0000,59213,0
20080625,137590.0000,138050.0000,132510.0000,135080.0000,67123,0
20080626,135090.0000,140860.0000,134230.0000,140160.0000,78239,0
20080627,139800.0000,143540.0000,139130.0000,140750.0000,75929,0
20080630,141290.0000,144220.0000,139790.0000,140580.0000,81864,0
20080701,140700.0000,143900.0000,140520.0000,141580.0000,64581,0
20080702,142070.0000,144940.0000,140600.0000,144140.0000,70679,0
20080703,144650.0000,146430.0000,143810.0000,145860.0000,77975,0
20080707,144810.0000,145030.0000,140190.0000,142030.0000,62299,0
20080708,142320.0000,143090.0000,135900.0000,136730.0000,85347,0
20080709,136730.0000,139000.0000,136000.0000,136720.0000,154453,0
20080710,136360.0000,142690.0000,136150.0000,142330.0000,118857,0
20080711,142420.0000,147900.0000,142060.0000,145660.0000,101217,0
20080714,145350.0000,146930.0000,143120.0000,145780.0000,130861,0
20080715,145710.0000,147310.0000,136540.0000,139370.0000,110200,0
20080716,139310.0000,139910.0000,132800.0000,135320.0000,156831,0
20080717,135810.0000,137430.0000,129900.0000,130180.0000,147590,0
20080718,130250.0000,132860.0000,128950.0000,129470.0000,194420,0
20080721,129500.0000,132750.0000,129120.0000,131820.0000,179837,0
20080722,131980.0000,132900.0000,126370.0000,128420.0000,247598,0
20080723,129070.0000,129210.0000,124760.0000,125040.0000,48813,0
20080724,124960.0000,126870.0000,124080.0000,125970.0000,56505,0
20080725,126020.0000,126980.0000,123060.0000,123820.0000,73718,0
20080728,124030.0000,125730.0000,123200.0000,125290.0000,51680,0
20080729,125500.0000,126350.0000,120900.0000,122740.0000,33646,0
20080730,122450.0000,127690.0000,121290.0000,127200.0000,62840,0
20080731,127230.0000,128190.0000,123140.0000,124510.0000,92467,0
20080801,124500.0000,128950.0000,122490.0000,125500.0000,79598,0
20080804,125970.0000,126680.0000,119860.0000,121690.0000,81055,0
20080805,121290.0000,121420.0000,118290.0000,119220.0000,97674,0
20080806,118550.0000,120340.0000,117140.0000,118440.0000,145778,0
20080807,118510.0000,121380.0000,117600.0000,119780.0000,140471,0
20080808,119600.0000,119810.0000,114850.0000,115400.0000,145057,0
20080811,115400.0000,117080.0000,112890.0000,114660.0000,136243,0
20080812,114700.0000,116050.0000,112450.0000,113130.0000,126754,0
20080813,113090.0000,117370.0000,112980.0000,115990.0000,138484,0
20080814,116450.0000,117400.0000,112700.0000,115030.0000,157976,0
20080815,114850.0000,115200.0000,111500.0000,113940.0000,126625,0
20080818,114010.0000,115490.0000,112030.0000,112890.0000,137458,0
20080819,113200.0000,116700.0000,111660.0000,114540.0000,155055,0
20080820,115240.0000,117000.0000,112600.0000,115560.0000,240865,0
20080821,116210.0000,122430.0000,116040.0000,121720.0000,51906,0
20080822,121850.0000,122220.0000,114740.0000,115140.0000,63282,0
20080825,114810.0000,116620.0000,114280.0000,115710.0000,53733,0
20080826,115810.0000,118390.0000,112950.0000,116700.0000,28632,0
20080827,116620.0000,119890.0000,116300.0000,118440.0000,82107,0
20080828,118410.0000,120720.0000,114460.0000,115990.0000,88823,0
20080829,116100.0000,119030.0000,115400.0000,115850.0000,69935,0
20080902,117360.0000,117580.0000,105990.0000,110300.0000,64038,0
20080903,110800.0000,110800.0000,107840.0000,109870.0000,114042,0
20080904,109950.0000,111040.0000,107070.0000,108440.0000,83234,0
20080905,107960.0000,108580.0000,105650.0000,106690.0000,74625,0
20080908,108370.0000,110600.0000,105070.0000,106610.0000,73084,0
20080909,106950.0000,107000.0000,101940.0000,103360.0000,142644,0
20080910,102380.0000,105000.0000,101440.0000,102620.0000,151179,0
20080911,102860.0000,103870.0000,100170.0000,100930.0000,159232,0
20080912,101200.0000,102890.0000,100080.0000,101250.0000,131208,0
20080915,99450.0000,100270.0000,93890.0000,95690.0000,139291,0
20080916,94110.0000,94340.0000,90420.0000,91020.0000,171391,0
20080917,92600.0000,97400.0000,91110.0000,96960.0000,212652,0
20080918,96820.0000,101940.0000,95500.0000,97540.0000,218882,0
20080919,97580.0000,104750.0000,97020.0000,102750.0000,212338,0
20080922,102480.0000,110450.0000,101980.0000,109370.0000,291888,0
20080923,108600.0000,108900.0000,103250.0000,105470.0000,163814,0
20080924,105900.0000,108440.0000,104030.0000,105020.0000,172731,0
20080925,104950.0000,107700.0000,102550.0000,107210.0000,98574,0
20080926,106870.0000,107300.0000,103570.0000,106180.0000,98249,0
20080929,105980.0000,105980.0000,94820.0000,96090.0000,73446,0
20080930,95310.0000,103450.0000,93220.0000,100260.0000,102630,0
20081001,101500.0000,102370.0000,95270.0000,97920.0000,112399,0
20081002,98090.0000,99500.0000,92870.0000,93290.0000,142302,0
20081003,93320.0000,95130.0000,90550.0000,93010.0000,121158,0
20081006,91720.0000,91720.0000,86490.0000,86710.0000,108538,0
20081007,87580.0000,91450.0000,86400.0000,88710.0000,138776,0
20081008,88250.0000,89570.0000,84820.0000,88430.0000,193234,0
20081009,88400.0000,89280.0000,84220.0000,86620.0000,228079,0
20081010,84950.0000,85030.0000,77280.0000,77990.0000,173210,0
20081013,78040.0000,82900.0000,78040.0000,81680.0000,244901,0
20081014,82500.0000,85280.0000,78660.0000,78950.0000,152280,0
20081015,79330.0000,79540.0000,73910.0000,74880.0000,169686,0
20081016,73820.0000,74830.0000,68920.0000,70260.0000,154570,0
20081017,72680.0000,74500.0000,70060.0000,72130.0000,228937,0
20081020,72700.0000,76240.0000,71960.0000,74390.0000,188743,0
20081021,75900.0000,76040.0000,70300.0000,72180.0000,237629,0
20081022,72000.0000,72150.0000,66610.0000,67160.0000,41967,0
20081023,67690.0000,69820.0000,66260.0000,68240.0000,73374,0
20081024,69630.0000,69860.0000,63120.0000,64580.0000,65345,0
20081027,65240.0000,66160.0000,61700.0000,63710.0000,60180,0
20081028,62700.0000,65590.0000,62130.0000,63210.0000,45044,0
20081030,68610.0000,71030.0000,64600.0000,66540.0000,64358,0
20081031,66010.0000,69260.0000,63690.0000,68480.0000,74649,0
20081103,68000.0000,69700.0000,64310.0000,64590.0000,71527,0
20081104,64520.0000,72370.0000,62950.0000,71190.0000,53122,0
20081105,70940.0000,70940.0000,65710.0000,66010.0000,79306,0
20081106,65820.0000,66140.0000,60910.0000,61470.0000,63261,0
20081107,61430.0000,63530.0000,60740.0000,61870.0000,87869,0
20081110,63200.0000,66390.0000,60200.0000,63270.0000,85123,0
20081111,62950.0000,62950.0000,59180.0000,60220.0000,109206,0
20081112,59750.0000,60340.0000,56410.0000,57030.0000,87311,0
20081113,56450.0000,60450.0000,55540.0000,59060.0000,103153,0
20081114,60100.0000,60650.0000,56400.0000,57600.0000,136035,0
20081117,57100.0000,59520.0000,55270.0000,55490.0000,115453,0
20081118,55430.0000,56460.0000,54350.0000,54760.0000,127983,0
20081119,55080.0000,55750.0000,53360.0000,54100.0000,156195,0
20081120,53460.0000,53800.0000,48520.0000,49420.0000,219553,0
20081121,49890.0000,52140.0000,49400.0000,50960.0000,60054,0
20081124,51830.0000,56440.0000,49870.0000,55620.0000,73770,0
20081125,55620.0000,55750.0000,51760.0000,52010.0000,53366,0
20081126,52080.0000,56200.0000,51420.0000,55700.0000,53053,0
20081128,54540.0000,57240.0000,52520.0000,55820.0000,65598,0
20081201,55670.0000,55770.0000,50000.0000,50680.0000,29016,0
20081202,50390.0000,51640.0000,48310.0000,48430.0000,57111,0
20081203,49080.0000,49540.0000,47770.0000,48320.0000,59033,0
20081204,48510.0000,48690.0000,44890.0000,45210.0000,65744,0
20081205,45310.0000,46030.0000,42510.0000,42930.0000,69424,0
20081208,43690.0000,47000.0000,43690.0000,46360.0000,157572,0
20081209,46580.0000,47050.0000,44430.0000,44660.0000,164570,0
20081210,44850.0000,48400.0000,44280.0000,46020.0000,118745,0
20081211,46700.0000,51770.0000,45820.0000,50840.0000,183055,0
20081212,49760.0000,57550.0000,46480.0000,49120.0000,149929,0
20081215,49290.0000,52950.0000,47070.0000,47470.0000,126839,0
20081216,47920.0000,49540.0000,45790.0000,46700.0000,117595,0
20081217,46820.0000,48980.0000,44440.0000,44610.0000,155306,0
20081218,44660.0000,45640.0000,41550.0000,41670.0000,253901,0
20081219,42170.0000,43250.0000,40900.0000,42360.0000,233663,0
20081222,45210.0000,46110.0000,42440.0000,42880.0000,54024,0
20081223,42690.0000,43650.0000,40810.0000,42030.0000,51473,0
20081224,42150.0000,42630.0000,38000.0000,38230.0000,50064,0
20081226,38780.0000,40840.0000,38410.0000,40530.0000,31635,0
20081229,42000.0000,45040.0000,40570.0000,43030.0000,12904,0
20081230,43090.0000,43370.0000,41250.0000,42760.0000,43167,0
20081231,43090.0000,49550.0000,40890.0000,48590.0000,52477,0
20090102,47330.0000,50450.0000,44770.0000,50210.0000,75784,0
20090105,50630.0000,53100.0000,49320.0000,52690.0000,54439,0
20090106,52440.0000,54740.0000,51610.0000,53130.0000,83367,0
20090107,52800.0000,53440.0000,47220.0000,47390.0000,183802,0
20090108,47300.0000,48350.0000,45280.0000,46510.0000,139807,0
20090109,47210.0000,47400.0000,44410.0000,46070.0000,175043,0
20090112,45660.0000,47700.0000,43250.0000,43650.0000,173204,0
20090113,43550.0000,45770.0000,42420.0000,44770.0000,174619,0
20090114,45150.0000,45920.0000,42520.0000,44190.0000,242854,0
20090115,44450.0000,45270.0000,40910.0000,43540.0000,259288,0
20090116,43360.0000,44480.0000,42030.0000,42570.0000,272603,0
20090120,42430.0000,43790.0000,39110.0000,40840.0000,258845,0
20090121,44140.0000,46380.0000,43350.0000,45550.0000,133685,0
20090122,45950.0000,46940.0000,43480.0000,45830.0000,107141,0
20090123,45650.0000,49430.0000,44260.0000,49210.0000,120504,0
20090126,48970.0000,50880.0000,48000.0000,48490.0000,72179,0
20090127,48450.0000,49850.0000,44740.0000,44900.0000,85911,0
20090128,45400.0000,47470.0000,44550.0000,46070.0000,116304,0
20090129,46060.0000,46680.0000,44560.0000,46040.0000,95034,0
20090130,46040.0000,47860.0000,45470.0000,46130.0000,90778,0
20090202,46250.0000,46560.0000,43830.0000,43920.0000,80703,0
20090203,44080.0000,44720.0000,43760.0000,44040.0000,116779,0
20090204,44210.0000,45330.0000,43750.0000,44240.0000,114045,0
20090205,44200.0000,45810.0000,43830.0000,45760.0000,106118,0
20090206,45560.0000,47100.0000,43580.0000,46150.0000,103804,0
20090209,45830.0000,47990.0000,45340.0000,45840.0000,318960,0
20090210,45890.0000,47720.0000,43610.0000,43760.0000,192814,0
20090211,44310.0000,44440.0000,42220.0000,42470.0000,211998,0
20090212,42410.0000,43060.0000,41360.0000,42170.0000,207190,0
20090213,42400.0000,42890.0000,41340.0000,41970.0000,247210,0
20090217,42080.0000,42720.0000,38010.0000,38540.0000,212427,0
20090218,38320.0000,38950.0000,37220.0000,37410.0000,202333,0
20090219,37540.0000,40270.0000,37120.0000,40180.0000,219110,0
20090220,39600.0000,40130.0000,37540.0000,40030.0000,285979,0
20090223,41890.0000,43800.0000,40630.0000,41270.0000,77046,0
20090224,41170.0000,42910.0000,40720.0000,42760.0000,97935,0
20090225,42550.0000,44930.0000,41980.0000,44660.0000,97192,0
20090226,44620.0000,47550.0000,44590.0000,47470.0000,129163,0
20090227,46590.0000,47270.0000,44950.0000,46890.0000,111377,0
20090302,46390.0000,46490.0000,42140.0000,42450.0000,117650,0
20090303,42350.0000,44220.0000,41750.0000,43910.0000,90560,0
20090304,43690.0000,47500.0000,43190.0000,47200.0000,80355,0
20090305,47200.0000,47370.0000,44890.0000,45660.0000,134388,0
20090306,45590.0000,48280.0000,45530.0000,47720.0000,109014,0
20090309,47720.0000,49600.0000,46450.0000,48060.0000,169690,0
20090310,48160.0000,49260.0000,46570.0000,46980.0000,231754,0
20090311,46800.0000,47240.0000,43740.0000,43990.0000,171678,0
20090312,44400.0000,48180.0000,43880.0000,47970.0000,204145,0
20090313,48000.0000,48900.0000,46560.0000,47030.0000,203658,0
20090316,46380.0000,48290.0000,44720.0000,48050.0000,126309,0
20090317,47650.0000,50600.0000,47210.0000,50040.0000,160952,0
20090318,49410.0000,50600.0000,47200.0000,50440.0000,166614,0
20090319,50500.0000,52980.0000,49550.0000,52040.0000,212517,0
20090320,51680.0000,52720.0000,51000.0000,52070.0000,277465,0
20090323,54280.0000,55920.0000,53570.0000,55730.0000,56496,0
20090324,55500.0000,55700.0000,54380.0000,55630.0000,78959,0
20090325,55350.0000,55580.0000,53500.0000,54190.0000,75464,0
20090326,54220.0000,56100.0000,53050.0000,55780.0000,119624,0
20090327,55350.0000,55700.0000,53200.0000,54020.0000,66843,0
20090330,53880.0000,53880.0000,49870.0000,50200.0000,59990,0
20090331,50100.0000,51640.0000,49480.0000,51370.0000,86080,0
20090401,50580.0000,50610.0000,49050.0000,50200.0000,113872,0
20090402,50390.0000,54720.0000,50280.0000,54520.0000,99429,0
20090403,54180.0000,55850.0000,53200.0000,54680.0000,105900,0
20090406,54500.0000,55700.0000,52120.0000,53380.0000,98226,0
20090407,53610.0000,54220.0000,51210.0000,51910.0000,90779,0
20090408,51200.0000,53930.0000,50140.0000,52070.0000,152213,0
20090409,52330.0000,54830.0000,52240.0000,54690.0000,203838,0
20090413,54450.0000,54810.0000,51610.0000,52980.0000,195974,0
20090414,52910.0000,54150.0000,51960.0000,52520.0000,176007,0
20090415,51930.0000,53300.0000,51450.0000,51770.0000,210444,0
20090416,52210.0000,53000.0000,51600.0000,52160.0000,161407,0
20090417,52000.0000,53210.0000,51640.0000,52470.0000,151035,0
20090420,52260.0000,52410.0000,48190.0000,48510.0000,163651,0
20090421,48240.0000,49290.0000,46720.0000,48550.0000,255098,0
20090422,50950.0000,51140.0000,49720.0000,50700.0000,100257,0
20090423,50380.0000,51380.0000,50090.0000,51070.0000,95249,0
20090424,51130.0000,53090.0000,50400.0000,52940.0000,90781,0
20090427,52600.0000,52600.0000,49550.0000,51520.0000,70061,0
20090428,51320.0000,51590.0000,49930.0000,51090.0000,84617,0
20090429,50460.0000,52800.0000,50370.0000,52210.0000,68904,0
20090430,51950.0000,52980.0000,51410.0000,52280.0000,99405,0
20090501,51920.0000,54810.0000,51550.0000,54540.0000,76665,0
20090504,54260.0000,56270.0000,54050.0000,56180.0000,82964,0
20090505,56160.0000,56500.0000,55200.0000,55440.0000,98058,0
20090506,55590.0000,57670.0000,55100.0000,57590.0000,113294,0
20090507,57590.0000,59650.0000,56750.0000,58020.0000,171789,0
20090508,57870.0000,59850.0000,57390.0000,59740.0000,176581,0
20090511,59740.0000,59740.0000,57830.0000,59410.0000,148918,0
20090512,59080.0000,60860.0000,58720.0000,59710.0000,154705,0
20090513,60150.0000,60700.0000,58350.0000,58970.0000,164136,0
20090514,58700.0000,59850.0000,57540.0000,59420.0000,179963,0
20090515,59300.0000,59600.0000,56740.0000,57000.0000,136774,0
20090518,57220.0000,59920.0000,56760.0000,59590.0000,163458,0
20090519,59740.0000,60990.0000,58930.0000,60100.0000,222291,0
20090520,60870.0000,62830.0000,60550.0000,62620.0000,53527,0
20090521,62230.0000,62410.0000,60630.0000,61810.0000,78361,0
20090522,62000.0000,62700.0000,61280.0000,62380.0000,60639,0
20090526,62640.0000,63140.0000,60300.0000,63100.0000,42907,0
20090527,63240.0000,64470.0000,62830.0000,64160.0000,67019,0
20090528,63590.0000,66210.0000,63490.0000,65870.0000,64126,0
20090529,65570.0000,67390.0000,65510.0000,67070.0000,79731,0
20090601,67230.0000,69420.0000,67080.0000,69370.0000,62920,0
20090602,68880.0000,69910.0000,68360.0000,69430.0000,66593,0
20090603,69060.0000,69840.0000,65920.0000,67090.0000,75290,0
20090604,66950.0000,70440.0000,66890.0000,69690.0000,108348,0
20090605,69690.0000,71120.0000,68420.0000,69350.0000,99917,0
20090608,68610.0000,69850.0000,68240.0000,69030.0000,109330,0
20090609,69580.0000,71340.0000,69330.0000,70740.0000,127876,0
20090610,71270.0000,72430.0000,71140.0000,72030.0000,160956,0
20090611,72180.0000,73900.0000,72050.0000,73480.0000,165200,0
20090612,73160.0000,73400.0000,71600.0000,72750.0000,150971,0
20090615,72890.0000,72930.0000,70300.0000,71310.0000,83499,0
20090616,71000.0000,73420.0000,70510.0000,71160.0000,88091,0
20090617,71000.0000,71990.0000,69700.0000,71700.0000,116773,0
20090618,71420.0000,72330.0000,70820.0000,71910.0000,148107,0
20090619,71880.0000,72850.0000,69400.0000,70020.0000,150454,0
20090622,70200.0000,70300.0000,66670.0000,67500.0000,271060,0
20090623,68060.0000,70470.0000,67220.0000,70030.0000,62882,0
20090624,69280.0000,70670.0000,68890.0000,69500.0000,45920,0
20090625,69250.0000,71720.0000,68970.0000,71080.0000,51862,0
20090626,71220.0000,72140.0000,69670.0000,70020.0000,61989,0
20090629,70140.0000,72780.0000,69290.0000,72380.0000,40743,0
20090630,72370.0000,74250.0000,69820.0000,70840.0000,54979,0
20090701,71530.0000,72740.0000,69470.0000,70270.0000,96310,0
20090702,70300.0000,70700.0000,67290.0000,67740.0000,80383,0
20090706,66600.0000,66600.0000,64360.0000,64970.0000,72468,0
20090707,65170.0000,65840.0000,63150.0000,63860.0000,90155,0
20090708,63260.0000,63620.0000,61000.0000,61160.0000,86342,0
20090709,61360.0000,62650.0000,60320.0000,61490.0000,134621,0
20090710,61510.0000,61910.0000,59820.0000,60880.0000,131719,0
20090713,60800.0000,61600.0000,59300.0000,60560.0000,123880,0
20090714,61000.0000,62210.0000,60020.0000,60390.0000,136286,0
20090715,60680.0000,63040.0000,60550.0000,62580.0000,152586,0
20090716,62980.0000,63230.0000,61450.0000,63060.0000,163263,0
20090717,63100.0000,65000.0000,62090.0000,64580.0000,158313,0
20090720,64370.0000,65900.0000,64200.0000,65290.0000,191848,0
20090721,65360.0000,66680.0000,64620.0000,65610.0000,254703,0
20090722,66340.0000,67320.0000,65350.0000,67040.0000,69586,0
20090723,67050.0000,69180.0000,66330.0000,68870.0000,91933,0
20090724,68240.0000,69890.0000,68170.0000,69790.0000,92963,0
20090727,69500.0000,70600.0000,69370.0000,70050.0000,57392,0
20090728,69760.0000,70500.0000,68220.0000,68980.0000,70236,0
20090729,68530.0000,68790.0000,64690.0000,65230.0000,59010,0
20090730,64970.0000,69120.0000,64820.0000,68920.0000,100202,0
20090731,68620.0000,71430.0000,66920.0000,71150.0000,94912,0
20090803,71150.0000,73640.0000,70780.0000,73180.0000,107642,0
20090804,73060.0000,73800.0000,71940.0000,73300.0000,118125,0
20090805,73660.0000,74070.0000,71720.0000,73930.0000,92751,0
20090806,73770.0000,74440.0000,72310.0000,73870.0000,109946,0
20090807,73600.0000,74510.0000,72280.0000,72780.0000,121815,0
20090810,72540.0000,73410.0000,72000.0000,72610.0000,165310,0
20090811,72720.0000,73260.0000,70740.0000,71350.0000,143071,0
20090812,71530.0000,72730.0000,70680.0000,72010.0000,195742,0
20090813,72380.0000,73920.0000,71880.0000,72480.0000,184593,0
20090814,72770.0000,73570.0000,69250.0000,69600.0000,161677,0
20090817,69700.0000,69780.0000,67420.0000,68810.0000,148353,0
20090818,68810.0000,71980.0000,67940.0000,71090.0000,143205,0
20090819,71900.0000,74310.0000,69780.0000,73830.0000,235078,0
20090820,73550.0000,74070.0000,72530.0000,72910.0000,376871,0
20090821,73790.0000,75500.0000,72940.0000,74820.0000,65112,0
20090824,74690.0000,75530.0000,74500.0000,75080.0000,71321,0
20090825,74710.0000,75550.0000,71870.0000,72780.0000,66761,0
20090826,72100.0000,73370.0000,71400.0000,72190.0000,85850,0
20090827,72170.0000,73520.0000,70620.0000,73140.0000,66335,0
20090828,73500.0000,74160.0000,72440.0000,73460.0000,59606,0
20090831,73450.0000,74130.0000,69810.0000,70660.0000,57261,0
20090901,70540.0000,72000.0000,68670.0000,68720.0000,66454,0
20090902,68930.0000,69430.0000,67710.0000,68680.0000,65490,0
20090903,68780.0000,70000.0000,68280.0000,68550.0000,67416,0
20090904,68700.0000,69300.0000,67660.0000,68550.0000,67533,0
20090908,68550.0000,72250.0000,68080.0000,71590.0000,75455,0
20090909,71750.0000,73000.0000,71090.0000,71820.0000,152493,0
20090910,72030.0000,72890.0000,71270.0000,72270.0000,142420,0
20090911,72430.0000,73210.0000,69130.0000,69720.0000,169107,0
20090914,69810.0000,69940.0000,68510.0000,69370.0000,172478,0
20090915,69210.0000,71530.0000,68960.0000,71300.0000,127365,0
20090916,70800.0000,72920.0000,70490.0000,72870.0000,130966,0
20090917,72710.0000,73580.0000,72130.0000,72940.0000,174206,0
20090918,72870.0000,73120.0000,71710.0000,72490.0000,147654,0
20090921,72210.0000,72650.0000,69270.0000,69930.0000,128927,0
20090922,69770.0000,72030.0000,69740.0000,71760.0000,288782,0
20090923,72020.0000,72260.0000,68610.0000,69510.0000,65094,0
20090924,68800.0000,69310.0000,66100.0000,66380.0000,124702,0
20090925,66450.0000,67450.0000,65550.0000,66420.0000,140960,0
20090928,66570.0000,67860.0000,65850.0000,67170.0000,124732,0
20090929,67420.0000,67680.0000,66220.0000,67080.0000,78785,0
20090930,67040.0000,71050.0000,66600.0000,70940.0000,90131,0
20091001,70600.0000,71750.0000,69520.0000,71200.0000,134157,0
20091002,70580.0000,70900.0000,68740.0000,70330.0000,129261,0
20091005,70100.0000,71170.0000,68320.0000,70610.0000,105407,0
20091006,70360.0000,72200.0000,70200.0000,71140.0000,166072,0
20091007,71440.0000,72000.0000,69190.0000,69880.0000,166072,0
20091008,70180.0000,72920.0000,69560.0000,72140.0000,166072,0
20091009,71870.0000,72760.0000,71090.0000,72250.0000,223806,0
20091012,72840.0000,74270.0000,72500.0000,73740.0000,155969,0
20091013,73600.0000,75100.0000,73300.0000,74710.0000,168207,0
20091014,74940.0000,75950.0000,74880.0000,75600.0000,237327,0
20091015,75860.0000,78450.0000,75270.0000,78080.0000,178048,0
20091016,78260.0000,79210.0000,77330.0000,79020.0000,243455,0
20091019,79120.0000,80050.0000,78450.0000,79960.0000,214276,0
20091020,79980.0000,80400.0000,78320.0000,79120.0000,255788,0
20091021,79240.0000,82580.0000,78320.0000,81960.0000,66876,0
20091022,81470.0000,82110.0000,80510.0000,81840.0000,99036,0
20091026,80400.0000,82300.0000,78710.0000,79370.0000,69139,0
20091027,79340.0000,80500.0000,78530.0000,80150.0000,83847,0
20091028,80220.0000,80380.0000,77660.0000,78060.0000,90042,0
20091029,77670.0000,81000.0000,77650.0000,80400.0000,78470,0
20091030,80560.0000,80690.0000,77470.0000,77640.0000,104319,0
20091102,77500.0000,79320.0000,77250.0000,78820.0000,107382,0
20091103,78750.0000,80420.0000,77220.0000,80260.0000,77829,0
20091104,80140.0000,81670.0000,79760.0000,81070.0000,82117,0
20091105,80870.0000,81170.0000,80000.0000,80280.0000,94759,0
20091106,80430.0000,81010.0000,77390.0000,78090.0000,61332,0
20091109,80500.0000,80840.0000,78470.0000,80070.0000,837,0
20091110,79830.0000,81120.0000,78520.0000,79640.0000,118325,0
20091111,79860.0000,80700.0000,79180.0000,79920.0000,137206,0
20091112,79910.0000,80340.0000,77230.0000,77650.0000,111058,0
20091113,77470.0000,78370.0000,76270.0000,77030.0000,184795,0
20091116,77200.0000,80040.0000,77040.0000,79530.0000,140732,0
20091117,79480.0000,80330.0000,78750.0000,79720.0000,158557,0
20091118,79870.0000,80880.0000,79230.0000,80100.0000,143493,0
20091119,80160.0000,80400.0000,77610.0000,78050.0000,187950,0
20091120,78410.0000,78610.0000,76760.0000,77470.0000,310746,0
20091123,78560.0000,80770.0000,78130.0000,78500.0000,46965,0
20091124,78480.0000,78720.0000,76670.0000,77190.0000,118190,0
20091125,77090.0000,79300.0000,76830.0000,79190.0000,149958,0
20091127,78550.0000,78980.0000,73730.0000,77360.0000,108488,0
20091130,77620.0000,79390.0000,76490.0000,78660.0000,63996,0
20091201,78780.0000,80400.0000,78450.0000,79770.0000,96205,0
20091202,79390.0000,79970.0000,77710.0000,78170.0000,103149,0
20091203,78240.0000,79120.0000,77290.0000,78210.0000,108613,0
20091204,77640.0000,79600.0000,76650.0000,77250.0000,116865,0
20091207,77460.0000,77840.0000,75700.0000,75910.0000,125080,0
20091208,76090.0000,76430.0000,74500.0000,74620.0000,168776,0
20091209,75000.0000,75680.0000,72040.0000,72550.0000,233038,0
20091210,72690.0000,73180.0000,71600.0000,72320.0000,271108,0
20091211,72390.0000,72970.0000,71300.0000,71950.0000,226825,0
20091214,71700.0000,72540.0000,70830.0000,71860.0000,187814,0
20091215,71890.0000,73210.0000,71690.0000,72690.0000,166311,0
20091216,72840.0000,75000.0000,72620.0000,74380.0000,169614,0
20091217,74510.0000,74970.0000,72910.0000,74080.0000,222038,0
20091218,73780.0000,75650.0000,73550.0000,74420.0000,213975,0
20091221,74970.0000,76090.0000,74010.0000,74550.0000,75977,0
20091222,74280.0000,75600.0000,73520.0000,75060.0000,55347,0
20091223,75190.0000,77580.0000,74920.0000,77250.0000,61048,0
20091224,77180.0000,78840.0000,76780.0000,78660.0000,77544,0
20091228,78600.0000,79740.0000,78430.0000,79450.0000,28130,0
20091229,79400.0000,80110.0000,78780.0000,79590.0000,36014,0
20091230,79500.0000,80490.0000,79210.0000,80030.0000,46354,0
20091231,80030.0000,80710.0000,79870.0000,80020.0000,61559,0
20100104,80340.0000,82280.0000,80340.0000,82120.0000,47513,0
20100106,82170.0000,84080.0000,81500.0000,83750.0000,95556,0
20100107,83810.0000,83930.0000,82810.0000,83190.0000,139178,0
20100108,83220.0000,83980.0000,82400.0000,83300.0000,112493,0
20100111,83370.0000,84450.0000,82440.0000,83010.0000,120793,0
20100112,82690.0000,82820.0000,80290.0000,81170.0000,130542,0
20100113,80460.0000,81010.0000,78800.0000,80040.0000,164315,0
20100114,79970.0000,80750.0000,79320.0000,79880.0000,216845,0
20100115,79730.0000,79750.0000,78090.0000,78370.0000,197449,0
20100119,78210.0000,79470.0000,77060.0000,79320.0000,190088,0
20100120,79170.0000,79360.0000,77270.0000,77740.0000,351108,0
20100121,78150.0000,78790.0000,76130.0000,76530.0000,73437,0
20100122,76180.0000,76950.0000,74370.0000,74920.0000,73163,0
20100125,74600.0000,75820.0000,74520.0000,75690.0000,93682,0
20100126,75700.0000,75730.0000,74270.0000,75150.0000,87651,0
20100127,75190.0000,75510.0000,73140.0000,74150.0000,60873,0
20100128,74240.0000,74920.0000,73400.0000,74070.0000,101291,0
20100129,74020.0000,75210.0000,72890.0000,73350.0000,67277,0
20100201,73300.0000,75440.0000,72960.0000,74910.0000,66262,0
20100202,75470.0000,77880.0000,74880.0000,77720.0000,63158,0
20100203,77470.0000,78540.0000,76980.0000,77430.0000,89994,0
20100204,77560.0000,77560.0000,72830.0000,73540.0000,120781,0
20100205,73430.0000,74270.0000,69800.0000,71520.0000,161942,0
20100208,72240.0000,72700.0000,71100.0000,72290.0000,198355,0
20100209,72070.0000,74570.0000,71720.0000,74200.0000,141625,0
20100210,74140.0000,75320.0000,72970.0000,74890.0000,168989,0
20100211,74980.0000,76130.0000,73800.0000,75720.0000,153593,0
20100212,75740.0000,75760.0000,73090.0000,74500.0000,221849,0
20100216,74360.0000,77830.0000,74060.0000,77420.0000,139389,0
20100217,77720.0000,78220.0000,76930.0000,77730.0000,164720,0
20100218,77730.0000,79650.0000,76710.0000,79420.0000,139976,0
20100219,78830.0000,80340.0000,78100.0000,80060.0000,228169,0
20100222,80660.0000,81150.0000,80060.0000,80720.0000,56635,0
20100224,79590.0000,80760.0000,78660.0000,80380.0000,76246,0
20100225,80620.0000,80650.0000,77440.0000,78530.0000,88746,0
20100226,78750.0000,80380.0000,78240.0000,80010.0000,71581,0
20100301,80380.0000,80980.0000,78440.0000,79080.0000,104180,0
20100302,79240.0000,81320.0000,78670.0000,80060.0000,84974,0
20100303,80000.0000,81600.0000,79810.0000,81260.0000,75318,0
20100304,81320.0000,81470.0000,80140.0000,80630.0000,76361,0
20100305,81010.0000,82470.0000,80890.0000,81920.0000,102209,0
20100308,82270.0000,82820.0000,81220.0000,82310.0000,98684,0
20100309,82180.0000,82310.0000,80570.0000,81860.0000,119815,0
20100310,81610.0000,83360.0000,81140.0000,82430.0000,147722,0
20100311,82220.0000,82690.0000,81670.0000,82430.0000,181314,0
20100312,82450.0000,83470.0000,80890.0000,81540.0000,159699,0
20100315,81510.0000,81640.0000,79410.0000,80080.0000,131484,0
20100316,80090.0000,82320.0000,79590.0000,81970.0000,141848,0
20100317,82270.0000,83360.0000,81980.0000,83210.0000,166486,0
20100318,83190.0000,83190.0000,82010.0000,82540.0000,184634,0
20100319,82460.0000,82470.0000,80140.0000,80970.0000,197918,0
20100322,80860.0000,81760.0000,78860.0000,81600.0000,327502,0
20100323,82190.0000,82540.0000,81230.0000,82250.0000,87245,0
20100324,82000.0000,82000.0000,80300.0000,81010.0000,65774,0
20100325,80700.0000,81920.0000,80580.0000,80990.0000,87468,0
20100326,80540.0000,81900.0000,80030.0000,80470.0000,103681,0
20100329,80840.0000,83180.0000,80710.0000,82590.0000,76598,0
20100330,82800.0000,83140.0000,82180.0000,82770.0000,87226,0
20100331,82900.0000,84270.0000,82630.0000,84180.0000,80805,0
20100401,83830.0000,85610.0000,83610.0000,85340.0000,115747,0
20100405,85620.0000,87380.0000,85560.0000,87130.0000,0,0
20100406,87290.0000,87590.0000,86630.0000,87390.0000,97439,0
20100407,87280.0000,87530.0000,86180.0000,86510.0000,122327,0
20100408,86260.0000,86520.0000,85040.0000,86030.0000,171551,0
20100409,86140.0000,87020.0000,84860.0000,85630.0000,184018,0
20100412,85830.0000,86450.0000,84950.0000,85280.0000,288958,0
20100413,85340.0000,85430.0000,83750.0000,85110.0000,288555,0
20100414,84850.0000,87120.0000,84850.0000,86730.0000,389136,0
20100415,86740.0000,87260.0000,86200.0000,86750.0000,325996,0
20100416,86560.0000,86670.0000,83910.0000,84670.0000,261588,0
20100419,84470.0000,84470.0000,82050.0000,83130.0000,360600,0
20100420,83310.0000,84520.0000,83170.0000,83850.0000,355166,0
20100421,85500.0000,86220.0000,84760.0000,85630.0000,120826,0
20100422,85430.0000,86110.0000,83880.0000,85640.0000,176788,0
20100423,85630.0000,87090.0000,84990.0000,87040.0000,143647,0
20100426,87100.0000,87550.0000,86040.0000,86470.0000,97814,0
20100427,86130.0000,86630.0000,84220.0000,85000.0000,145246,0
20100428,84320.0000,85900.0000,83800.0000,85670.0000,166105,0
20100429,85700.0000,87700.0000,85430.0000,87250.0000,159348,0
20100430,87540.0000,88570.0000,87160.0000,88360.0000,185237,0
20100503,88510.0000,89770.0000,88150.0000,89150.0000,185306,0
20100504,89020.0000,89330.0000,85190.0000,85760.0000,152700,0
20100505,85330.0000,86010.0000,82360.0000,82990.0000,204854,0
20100506,82700.0000,83360.0000,77750.0000,80180.0000,191388,0
20100507,79960.0000,81170.0000,77740.0000,78510.0000,217466,0
20100510,79340.0000,82080.0000,79210.0000,80520.0000,221693,0
20100511,80810.0000,81240.0000,79100.0000,80220.0000,189964,0
20100512,79850.0000,80970.0000,79050.0000,80150.0000,218129,0
20100513,80140.0000,80590.0000,78510.0000,78990.0000,293788,0
20100514,78620.0000,78780.0000,75060.0000,75430.0000,335848,0
20100517,75630.0000,75940.0000,72770.0000,73220.0000,249080,0
20100518,73870.0000,75340.0000,72170.0000,72700.0000,265540,0
20100519,72580.0000,73180.0000,71110.0000,72480.0000,413717,0
20100520,72750.0000,73280.0000,68850.0000,70800.0000,514193,0
20100521,70800.0000,72760.0000,70500.0000,71670.0000,135284,0
20100524,72130.0000,72490.0000,71060.0000,71620.0000,113143,0
20100525,71350.0000,71350.0000,68590.0000,70100.0000,75589,0
20100526,71250.0000,72770.0000,70420.0000,72540.0000,98452,0
20100527,71780.0000,76000.0000,71750.0000,75620.0000,112332,0
20100528,75970.0000,76790.0000,74310.0000,75160.0000,117594,0
20100601,75160.0000,76590.0000,72800.0000,73900.0000,89138,0
20100602,73210.0000,75470.0000,73040.0000,74500.0000,110776,0
20100603,75350.0000,76290.0000,74100.0000,76050.0000,123632,0
20100604,75820.0000,76800.0000,72090.0000,72800.0000,156155,0
20100607,71830.0000,73650.0000,70930.0000,72770.0000,143751,0
20100608,72450.0000,73560.0000,71990.0000,73060.0000,157835,0
20100609,73330.0000,75850.0000,72970.0000,75440.0000,177977,0
20100610,74900.0000,77350.0000,74790.0000,76680.0000,194904,0
20100611,76710.0000,76910.0000,74740.0000,75340.0000,184974,0
20100614,75590.0000,77330.0000,75400.0000,76280.0000,212352,0
20100615,75870.0000,78070.0000,75710.0000,77910.0000,145483,0
20100616,77920.0000,79170.0000,77170.0000,78720.0000,149234,0
20100617,78560.0000,79070.0000,77560.0000,78040.0000,178723,0
20100618,77890.0000,78550.0000,76860.0000,78260.0000,228190,0
20100621,78690.0000,79940.0000,77720.0000,78610.0000,171766,0
20100622,78080.0000,78900.0000,77330.0000,77850.0000,285720,0
20100623,78410.0000,78700.0000,76000.0000,77030.0000,69402,0
20100624,76680.0000,77220.0000,76000.0000,77150.0000,104190,0
20100625,77350.0000,79780.0000,76520.0000,79430.0000,58471,0
20100628,79610.0000,79970.0000,78380.0000,78900.0000,69179,0
20100629,78710.0000,78950.0000,75840.0000,76570.0000,58070,0
20100630,76040.0000,77370.0000,74970.0000,76160.0000,72534,0
20100701,75800.0000,75950.0000,72610.0000,73460.0000,99506,0
20100702,73270.0000,73880.0000,72080.0000,72600.0000,108331,0
20100706,72590.0000,74360.0000,71470.0000,72510.0000,73504,0
20100707,72510.0000,75460.0000,71970.0000,74640.0000,93843,0
20100708,75370.0000,76550.0000,74950.0000,76030.0000,92046,0
20100709,76440.0000,77030.0000,75540.0000,76630.0000,127276,0
20100712,76630.0000,76940.0000,75030.0000,75440.0000,122120,0
20100713,75500.0000,77800.0000,74700.0000,77590.0000,142727,0
20100714,77610.0000,78550.0000,76830.0000,77450.0000,175713,0
20100715,77210.0000,78050.0000,75800.0000,77010.0000,187505,0
20100716,77260.0000,77530.0000,75620.0000,76380.0000,202862,0
20100719,76070.0000,78100.0000,75850.0000,76900.0000,160890,0
20100720,76780.0000,77900.0000,76000.0000,77580.0000,308732,0
20100721,78120.0000,78920.0000,76650.0000,77000.0000,48055,0
20100722,76870.0000,79760.0000,76600.0000,79640.0000,81213,0
20100723,79360.0000,79940.0000,78770.0000,79340.0000,83282,0
20100726,79220.0000,79710.0000,78470.0000,79370.0000,43613,0
20100727,79230.0000,80070.0000,77180.0000,77900.0000,35405,0
20100728,77410.0000,77930.0000,76330.0000,77440.0000,64388,0
20100729,77310.0000,79320.0000,76900.0000,78830.0000,92258,0
20100730,78730.0000,79500.0000,77300.0000,79390.0000,84441,0
20100802,79470.0000,82150.0000,79280.0000,81760.0000,52903,0
20100803,81810.0000,83070.0000,81520.0000,82990.0000,83313,0
20100804,82840.0000,83400.0000,82050.0000,82910.0000,77024,0
20100805,82810.0000,82910.0000,81960.0000,82450.0000,87351,0
20100806,82590.0000,83100.0000,80510.0000,81180.0000,84880,0
20100809,81490.0000,82220.0000,81190.0000,81950.0000,130202,0
20100810,81890.0000,82070.0000,79640.0000,80710.0000,123976,0
20100811,80610.0000,80990.0000,77720.0000,78490.0000,156440,0
20100812,77760.0000,78430.0000,75900.0000,76150.0000,174839,0
20100813,76160.0000,77120.0000,75410.0000,75770.0000,207419,0
20100816,75880.0000,76340.0000,75230.0000,75600.0000,110540,0
20100817,75460.0000,77030.0000,75450.0000,76160.0000,108987,0
20100818,75800.0000,76140.0000,74190.0000,75780.0000,239911,0
20100819,75660.0000,76470.0000,74320.0000,74770.0000,274746,0
20100820,74770.0000,74990.0000,73440.0000,73820.0000,288023,0
20100823,74470.0000,75110.0000,73380.0000,73730.0000,61011,0
20100824,73640.0000,73660.0000,72070.0000,72360.0000,56238,0
20100825,72100.0000,73680.0000,71490.0000,73240.0000,103503,0
20100826,73520.0000,74820.0000,73260.0000,74220.0000,92567,0
20100827,74010.0000,76570.0000,73270.0000,76210.0000,131210,0
20100830,76490.0000,76670.0000,75270.0000,75910.0000,205232,0
20100831,75430.0000,76000.0000,73080.0000,73540.0000,116289,0
20100901,73320.0000,75850.0000,73310.0000,75360.0000,180764,0
20100902,75360.0000,76330.0000,74450.0000,76240.0000,185596,0
20100903,76100.0000,76720.0000,74540.0000,75970.0000,170787,0
20100907,75600.0000,76330.0000,74240.0000,75850.0000,143855,0
20100909,76500.0000,77450.0000,75380.0000,75790.0000,174429,0
20100910,75740.0000,77570.0000,75690.0000,77370.0000,195462,0
20100913,77400.0000,78780.0000,77400.0000,78030.0000,295531,0
20100914,78040.0000,78860.0000,77280.0000,77830.0000,207335,0
20100915,77620.0000,77660.0000,76040.0000,77120.0000,238912,0
20100916,76860.0000,77100.0000,75330.0000,75740.0000,231268,0
20100917,75630.0000,76700.0000,74100.0000,74920.0000,211074,0
20100920,74820.0000,76770.0000,74580.0000,76190.0000,240914,0
20100921,76200.0000,76370.0000,74670.0000,74970.0000,292953,0
20100922,76400.0000,77500.0000,75580.0000,76300.0000,153746,0
20100923,76440.0000,76980.0000,75100.0000,76540.0000,186635,0
20100924,76290.0000,78000.0000,76050.0000,77650.0000,155811,0
20100927,77570.0000,78120.0000,76510.0000,77500.0000,166177,0
20100929,77420.0000,79350.0000,76900.0000,79090.0000,148842,0
20100930,79190.0000,81120.0000,78840.0000,80950.0000,179476,0
20101001,80670.0000,82590.0000,80640.0000,82500.0000,195218,0
20101004,82600.0000,83150.0000,81700.0000,82200.0000,217390,0
20101005,82020.0000,83700.0000,81840.0000,83640.0000,173782,0
20101006,83430.0000,84870.0000,83110.0000,83990.0000,223945,0
20101007,84020.0000,85080.0000,81770.0000,82380.0000,191760,0
20101008,82240.0000,83760.0000,80980.0000,83350.0000,256527,0
20101011,83650.0000,84200.0000,82650.0000,83010.0000,224162,0
20101012,82760.0000,83100.0000,81670.0000,82450.0000,149957,0
20101013,82500.0000,84140.0000,82420.0000,83740.0000,195934,0
20101014,83890.0000,84800.0000,82890.0000,83360.0000,227224,0
20101015,83500.0000,83980.0000,81410.0000,81930.0000,214511,0
20101018,82200.0000,83950.0000,81010.0000,83800.0000,228253,0
20101019,83740.0000,83890.0000,79840.0000,80160.0000,284111,0
20101020,79930.0000,82580.0000,79900.0000,82540.0000,470435,0
20101021,83130.0000,83390.0000,80890.0000,81330.0000,97904,0
20101022,81520.0000,82800.0000,81230.0000,82450.0000,86495,0
20101025,82760.0000,83960.0000,82170.0000,83210.0000,48814,0
20101026,83130.0000,83510.0000,82490.0000,83200.0000,64833,0
20101027,83130.0000,83310.0000,81250.0000,82670.0000,48873,0
20101028,82700.0000,83360.0000,82240.0000,82940.0000,96589,0
20101029,82660.0000,82860.0000,81330.0000,82150.0000,70225,0
20101101,82310.0000,84580.0000,82140.0000,83670.0000,78767,0
20101102,83570.0000,85110.0000,83540.0000,84560.0000,95265,0
20101103,85040.0000,86000.0000,84270.0000,85350.0000,73142,0
20101104,85550.0000,87470.0000,85550.0000,87160.0000,110498,0
20101105,87440.0000,88040.0000,86600.0000,87480.0000,100705,0
20101108,88040.0000,88130.0000,86600.0000,87710.0000,100705,0
20101109,87390.0000,88250.0000,86100.0000,87350.0000,114648,0
20101110,87070.0000,88670.0000,86700.0000,88290.0000,142691,0
20101111,88270.0000,89100.0000,88010.0000,88280.0000,202436,0
20101112,88250.0000,88320.0000,85000.0000,85340.0000,178046,0
20101115,85220.0000,86220.0000,84920.0000,85290.0000,183916,0
20101116,84970.0000,85200.0000,82530.0000,82840.0000,149117,0
20101117,82860.0000,83170.0000,80650.0000,81040.0000,224785,0
20101118,81040.0000,82920.0000,80920.0000,82420.0000,354527,0
20101119,82760.0000,83320.0000,81080.0000,81980.0000,369365,0
20101122,82720.0000,83420.0000,81300.0000,82330.0000,68210,0
20101123,82290.0000,82660.0000,80890.0000,81830.0000,56471,0
20101124,81690.0000,84810.0000,81600.0000,84430.0000,66527,0
20101126,84270.0000,85080.0000,83340.0000,84350.0000,57665,0
20101129,84610.0000,86420.0000,84180.0000,86270.0000,33206,0
20101130,86420.0000,86420.0000,84090.0000,84650.0000,66499,0
20101201,84320.0000,87420.0000,84200.0000,87250.0000,70920,0
20101202,87210.0000,88550.0000,86800.0000,88420.0000,90418,0
20101203,88300.0000,89870.0000,87600.0000,89590.0000,106465,0
20101206,89820.0000,90150.0000,88960.0000,89740.0000,110497,0
20101207,89400.0000,91170.0000,88590.0000,89220.0000,118234,0
20101208,88820.0000,89490.0000,87870.0000,88820.0000,187767,0
20101209,89100.0000,89860.0000,88210.0000,88880.0000,159818,0
20101210,88990.0000,89480.0000,87620.0000,88310.0000,158546,0
20101213,88420.0000,90000.0000,87960.0000,89140.0000,117693,0
20101214,88790.0000,89500.0000,88340.0000,88840.0000,154225,0
20101215,88770.0000,89670.0000,87430.0000,89240.0000,139482,0
20101216,89110.0000,89490.0000,88340.0000,88400.0000,193930,0
20101217,88500.0000,89200.0000,87710.0000,88600.0000,177355,0
20101220,88780.0000,89570.0000,87730.0000,89370.0000,225957,0
20101221,90050.0000,90900.0000,89850.0000,90640.0000,96954,0
20101222,90790.0000,91550.0000,90670.0000,91210.0000,59526,0
20101223,91300.0000,92290.0000,91010.0000,92160.0000,65420,0
20101227,91850.0000,92540.0000,91200.0000,91740.0000,43401,0
20101228,91550.0000,92390.0000,91550.0000,92230.0000,30879,0
20101229,92000.0000,92270.0000,91540.0000,91900.0000,29066,0
20101230,91810.0000,92320.0000,89900.0000,90690.0000,37772,0
20101231,90450.0000,92850.0000,89880.0000,92220.0000,74605,0
20110103,92120.0000,93430.0000,92060.0000,92430.0000,51321,0
20110104,92490.0000,92950.0000,89410.0000,90420.0000,77594,0
20110105,90310.0000,91970.0000,89120.0000,91420.0000,146287,0
20110106,91550.0000,91830.0000,89200.0000,89750.0000,159540,0
20110107,89580.0000,90520.0000,88450.0000,89220.0000,216028,0
20110110,90110.0000,91000.0000,89280.0000,90580.0000,263239,0
20110111,90670.0000,92550.0000,90260.0000,92360.0000,233623,0
20110112,92350.0000,93460.0000,91890.0000,92870.0000,279900,0
20110113,92980.0000,93270.0000,91830.0000,92300.0000,225416,0
20110114,92070.0000,92670.0000,91170.0000,92570.0000,232416,0
20110118,92550.0000,92890.0000,91460.0000,92310.0000,238650,0
20110119,92200.0000,93020.0000,91460.0000,91810.0000,267097,0
20110120,91630.0000,91800.0000,88900.0000,89590.0000,325048,0
20110121,90880.0000,91660.0000,90380.0000,90630.0000,167019,0
20110124,90800.0000,91210.0000,88970.0000,89530.0000,104882,0
20110125,89380.0000,89600.0000,87830.0000,87880.0000,141631,0
20110126,87950.0000,89850.0000,87910.0000,89350.0000,137438,0
20110127,89650.0000,89690.0000,87920.0000,88290.0000,151152,0
20110128,88010.0000,91970.0000,87960.0000,91680.0000,183487,0
20110131,91990.0000,94890.0000,90890.0000,94280.0000,290335,0
20110201,94320.0000,94570.0000,93190.0000,93500.0000,178845,0
20110202,93170.0000,94280.0000,92880.0000,93680.0000,169495,0
20110203,93530.0000,94640.0000,92850.0000,93240.0000,146368,0
20110204,93230.0000,94220.0000,91190.0000,91850.0000,127187,0
20110207,92010.0000,92420.0000,90410.0000,90640.0000,146776,0
20110208,90600.0000,91240.0000,89010.0000,90240.0000,158279,0
20110209,90650.0000,91090.0000,89670.0000,90100.0000,218966,0
20110210,90330.0000,90970.0000,89300.0000,89940.0000,219018,0
20110211,90810.0000,90910.0000,88700.0000,89130.0000,250851,0
20110214,89100.0000,90400.0000,88500.0000,88730.0000,248656,0
20110215,88700.0000,89570.0000,87100.0000,87570.0000,218628,0
20110216,87750.0000,88770.0000,87090.0000,87840.0000,229224,0
20110217,88120.0000,89250.0000,87350.0000,88840.0000,254054,0
20110218,89000.0000,90960.0000,88430.0000,89710.0000,307820,0
20110222,90040.0000,98480.0000,89770.0000,95420.0000,370523,0
20110223,96950.0000,101430.0000,96450.0000,99820.0000,246952,0
20110224,100750.0000,104950.0000,97210.0000,98740.0000,167464,0
20110225,98300.0000,100670.0000,97660.0000,99360.0000,154500,0
20110228,100170.0000,101260.0000,98320.0000,98640.0000,98541,0
20110301,98640.0000,102430.0000,98070.0000,101400.0000,86904,0
20110302,102250.0000,103940.0000,100960.0000,103480.0000,109281,0
20110303,103670.0000,104250.0000,101360.0000,103090.0000,164094,0
20110304,102790.0000,106240.0000,102700.0000,105610.0000,127527,0
20110307,105710.0000,108250.0000,105460.0000,106730.0000,127363,0
20110308,106130.0000,107080.0000,104650.0000,105950.0000,159741,0
20110309,105940.0000,106780.0000,105090.0000,105610.0000,185457,0
20110310,105690.0000,106420.0000,101910.0000,103920.0000,175748,0
20110311,103820.0000,104080.0000,100150.0000,102350.0000,194250,0
20110314,101640.0000,102840.0000,99770.0000,102190.0000,166780,0
20110315,102780.0000,102790.0000,97700.0000,97980.0000,121915,0
20110316,98060.0000,100570.0000,97020.0000,98950.0000,218453,0
20110317,99090.0000,102960.0000,97620.0000,102390.0000,225137,0
20110318,102800.0000,104540.0000,101010.0000,101850.0000,165099,0
20110321,103020.0000,104270.0000,102600.0000,103090.0000,227003,0
20110323,105390.0000,106870.0000,104970.0000,106210.0000,75852,0
20110324,106050.0000,107140.0000,105300.0000,106110.0000,99302,0
20110325,106030.0000,106440.0000,105050.0000,105940.0000,91986,0
20110328,106030.0000,106300.0000,104160.0000,104560.0000,65355,0
20110329,104500.0000,105500.0000,103220.0000,105320.0000,57285,0
20110330,105050.0000,105660.0000,104020.0000,104840.0000,72770,0
20110331,104820.0000,107350.0000,104700.0000,107240.0000,104174,0
20110401,107080.0000,108990.0000,106840.0000,108500.0000,92911,0
20110404,108790.0000,109340.0000,108150.0000,109050.0000,97213,0
20110405,108860.0000,109220.0000,108080.0000,108990.0000,86326,0
20110406,108600.0000,109780.0000,108370.0000,109480.0000,105482,0
20110407,109340.0000,111020.0000,108870.0000,110880.0000,102162,0
20110408,110880.0000,113790.0000,110640.0000,113370.0000,144492,0
20110412,109490.0000,110860.0000,106140.0000,106970.0000,165103,0
20110413,106620.0000,108140.0000,105980.0000,107710.0000,222724,0
20110414,107940.0000,109140.0000,106430.0000,108700.0000,268856,0
20110415,109090.0000,110670.0000,107770.0000,110220.0000,208695,0
20110418,110050.0000,110060.0000,107100.0000,107690.0000,190936,0
20110419,108060.0000,109100.0000,106010.0000,108280.0000,288280,0
20110420,108880.0000,112090.0000,108380.0000,111910.0000,56749,0
20110421,111890.0000,112950.0000,111440.0000,112750.0000,65500,0
20110425,112400.0000,113920.0000,111570.0000,112750.0000,52043,0
20110426,112570.0000,113120.0000,111600.0000,112710.0000,44387,0
20110427,112340.0000,113910.0000,111250.0000,113280.0000,62523,0
20110428,113610.0000,114490.0000,112180.0000,113340.0000,72191,0
20110429,113310.0000,114660.0000,112740.0000,114430.0000,70560,0
20110502,114280.0000,115270.0000,111320.0000,114040.0000,48972,0
20110503,113490.0000,113680.0000,110820.0000,111560.0000,66686,0
20110504,111160.0000,111700.0000,109000.0000,109730.0000,65723,0
20110505,109320.0000,109850.0000,98770.0000,100340.0000,80418,0
20110506,100340.0000,102930.0000,95180.0000,97770.0000,144704,0
20110509,98530.0000,103920.0000,97960.0000,103100.0000,163459,0
20110510,103280.0000,104540.0000,100680.0000,104470.0000,196542,0
20110511,104370.0000,105160.0000,98070.0000,98770.0000,148235,0
20110512,99020.0000,101000.0000,95780.0000,99480.0000,200468,0
20110513,99290.0000,101210.0000,97610.0000,100120.0000,217844,0
20110516,99960.0000,100120.0000,97330.0000,97850.0000,129392,0
20110517,97580.0000,98330.0000,95550.0000,97430.0000,171276,0
20110518,98180.0000,101420.0000,97970.0000,100560.0000,242871,0
20110519,100230.0000,101240.0000,98630.0000,98930.0000,286251,0
20110520,99060.0000,100420.0000,96350.0000,100100.0000,311515,0
20110523,100030.0000,100340.0000,96790.0000,98140.0000,54049,0
20110524,97970.0000,100540.0000,97130.0000,100060.0000,50132,0
20110525,99690.0000,102100.0000,98660.0000,101820.0000,63694,0
20110526,101740.0000,102370.0000,100180.0000,100820.0000,61461,0
20110527,100720.0000,101780.0000,100620.0000,101160.0000,88735,0
20110531,101210.0000,103900.0000,100230.0000,103270.0000,54216,0
20110601,103220.0000,103880.0000,100430.0000,100860.0000,88914,0
20110602,100350.0000,101500.0000,99060.0000,101000.0000,83667,0
20110603,101360.0000,101500.0000,98730.0000,100800.0000,118378,0
20110606,100930.0000,101180.0000,99150.0000,99600.0000,95875,0
20110607,99380.0000,100300.0000,98350.0000,99690.0000,68155,0
20110608,100220.0000,102390.0000,98610.0000,101290.0000,139364,0
20110609,101330.0000,102950.0000,101320.0000,102450.0000,156838,0
20110610,102420.0000,102620.0000,99160.0000,99850.0000,138335,0
20110613,99410.0000,99880.0000,96690.0000,97840.0000,147708,0
20110614,97730.0000,100110.0000,97010.0000,99860.0000,140488,0
20110615,100000.0000,100390.0000,94470.0000,95260.0000,141206,0
20110616,95740.0000,96200.0000,94750.0000,95360.0000,222394,0
20110617,95500.0000,95810.0000,92230.0000,93400.0000,154315,0
20110620,93170.0000,93870.0000,91510.0000,93630.0000,196081,0
20110621,93760.0000,95100.0000,92880.0000,94170.0000,277378,0
20110622,94050.0000,96210.0000,93740.0000,95920.0000,52766,0
20110623,95070.0000,95070.0000,90280.0000,91540.0000,83110,0
20110624,92750.0000,92820.0000,90360.0000,91710.0000,144965,0
20110627,91730.0000,91790.0000,90170.0000,91170.0000,85668,0
20110628,91500.0000,93900.0000,91010.0000,93460.0000,64061,0
20110629,93890.0000,96360.0000,93220.0000,95320.0000,78880,0
20110630,95470.0000,96320.0000,94430.0000,95960.0000,81722,0
20110701,95560.0000,95920.0000,94030.0000,95510.0000,73337,0
20110705,95490.0000,97990.0000,94910.0000,97380.0000,65541,0
20110706,97450.0000,98250.0000,96390.0000,97130.0000,67267,0
20110707,97540.0000,99870.0000,97460.0000,99140.0000,78626,0
20110708,99240.0000,99640.0000,96080.0000,96700.0000,109073,0
20110711,96450.0000,96930.0000,94650.0000,95620.0000,131169,0
20110712,95550.0000,97930.0000,94020.0000,97850.0000,105445,0
20110713,97130.0000,99610.0000,96950.0000,98490.0000,141843,0
20110714,98170.0000,99300.0000,94980.0000,96110.0000,146042,0
20110715,96400.0000,98120.0000,95630.0000,97600.0000,184909,0
20110718,97830.0000,98050.0000,95050.0000,96250.0000,138963,0
20110719,96450.0000,98980.0000,96250.0000,97860.0000,182989,0
20110720,98480.0000,99370.0000,96930.0000,98400.0000,294707,0
20110721,98750.0000,100520.0000,97590.0000,99460.0000,50617,0
20110722,99430.0000,100500.0000,98760.0000,100200.0000,74570,0
20110725,99990.0000,100110.0000,98850.0000,99600.0000,54396,0
20110726,99640.0000,101000.0000,98180.0000,100010.0000,59115,0
20110727,99640.0000,99910.0000,97570.0000,97840.0000,71304,0
20110728,97650.0000,98400.0000,96900.0000,97870.0000,72803,0
20110729,97580.0000,97760.0000,95380.0000,96130.0000,48996,0
20110801,96650.0000,98920.0000,93860.0000,95330.0000,52297,0
20110802,95610.0000,96060.0000,93490.0000,94200.0000,83863,0
20110803,93660.0000,94130.0000,91630.0000,92330.0000,85140,0
20110804,92520.0000,92950.0000,86470.0000,87040.0000,79629,0
20110805,86600.0000,88710.0000,83350.0000,87300.0000,132502,0
20110808,86000.0000,86000.0000,80600.0000,81700.0000,145314,0
20110809,81480.0000,83410.0000,76150.0000,79670.0000,140933,0
20110810,82050.0000,83460.0000,79900.0000,83250.0000,170754,0
20110811,82280.0000,86290.0000,81400.0000,86040.0000,151567,0
20110812,85860.0000,87710.0000,84340.0000,85690.0000,173915,0
20110815,85900.0000,88310.0000,84710.0000,88140.0000,90361,0
20110816,87940.0000,88120.0000,85860.0000,86850.0000,105366,0
20110817,87470.0000,89190.0000,86850.0000,87730.0000,152593,0
20110818,87550.0000,87710.0000,81270.0000,82510.0000,153155,0
20110819,81450.0000,83780.0000,79380.0000,82410.0000,265833,0
20110822,82270.0000,84800.0000,81180.0000,84420.0000,392953,0
20110823,84570.0000,86690.0000,83750.0000,85740.0000,51266,0
20110824,85960.0000,86920.0000,84930.0000,85530.0000,65050,0
20110825,85820.0000,86930.0000,83420.0000,85640.0000,70865,0
20110826,85450.0000,85960.0000,83300.0000,85700.0000,62966,0
20110829,85850.0000,87880.0000,85450.0000,87570.0000,77592,0
20110830,87900.0000,89480.0000,86770.0000,89190.0000,43986,0
20110831,89140.0000,89850.0000,88000.0000,89160.0000,41773,0
20110901,89120.0000,90180.0000,88520.0000,89240.0000,93720,0
20110902,89050.0000,89300.0000,85720.0000,86740.0000,120560,0
20110906,86800.0000,86860.0000,83470.0000,86310.0000,77069,0
20110907,86730.0000,90690.0000,86450.0000,89550.0000,63514,0
20110908,90130.0000,90400.0000,88590.0000,89230.0000,63604,0
20110909,88970.0000,89630.0000,85850.0000,87410.0000,107645,0
20110912,86990.0000,89080.0000,85170.0000,88310.0000,121011,0
20110913,89090.0000,90600.0000,87950.0000,90280.0000,101915,0
20110914,89990.0000,90310.0000,88290.0000,89010.0000,145087,0
20110915,88650.0000,90290.0000,88140.0000,89590.0000,160623,0
20110916,89390.0000,89930.0000,87220.0000,88180.0000,151690,0
20110919,87800.0000,87800.0000,84900.0000,85810.0000,158805,0
20110920,86010.0000,87680.0000,85250.0000,86920.0000,181501,0
20110921,86720.0000,88240.0000,84910.0000,86180.0000,80814,0
20110922,85170.0000,85250.0000,79920.0000,80750.0000,69126,0
20110923,80670.0000,82000.0000,77810.0000,80120.0000,85184,0
20110926,79800.0000,81790.0000,77380.0000,80480.0000,130573,0
20110927,81740.0000,85000.0000,81180.0000,84680.0000,143716,0
20110928,83840.0000,84840.0000,80750.0000,81460.0000,93358,0
20110929,80890.0000,84200.0000,79900.0000,82340.0000,87081,0
20110930,83160.0000,83390.0000,78670.0000,79330.0000,80555,0
20111003,78720.0000,79830.0000,76460.0000,77830.0000,148606,0
20111004,76620.0000,78590.0000,75150.0000,75870.0000,157407,0
20111005,78450.0000,80040.0000,77130.0000,79830.0000,120730,0
20111006,79900.0000,83090.0000,79240.0000,82800.0000,201293,0
20111007,82750.0000,84160.0000,81520.0000,83170.0000,174328,0
20111010,83050.0000,86240.0000,83030.0000,85590.0000,123229,0
20111011,85830.0000,86810.0000,84160.0000,86010.0000,183130,0
20111012,85450.0000,86760.0000,84710.0000,85780.0000,152680,0
20111013,85020.0000,85610.0000,83400.0000,84450.0000,184725,0
20111014,84660.0000,87620.0000,83980.0000,87000.0000,186945,0
20111017,87570.0000,88400.0000,86110.0000,86620.0000,184725,0
20111018,86300.0000,89230.0000,85750.0000,88530.0000,253423,0
20111019,88530.0000,89690.0000,86030.0000,86290.0000,167203,0
20111020,86200.0000,87120.0000,84220.0000,86070.0000,389241,0
20111021,86590.0000,88990.0000,86100.0000,87470.0000,65752,0
20111024,87420.0000,91720.0000,87140.0000,91140.0000,212655,0
20111025,91360.0000,94220.0000,90960.0000,92930.0000,146490,0
20111026,92350.0000,93680.0000,89990.0000,90180.0000,113152,0
20111027,90950.0000,94160.0000,90810.0000,93820.0000,94415,0
20111028,93750.0000,93800.0000,91980.0000,93240.0000,81869,0
20111031,93420.0000,93550.0000,91270.0000,93080.0000,43846,0
20111101,92410.0000,92730.0000,89050.0000,92050.0000,88360,0
20111102,91320.0000,93600.0000,90910.0000,92350.0000,64285,0
20111103,92790.0000,94420.0000,90760.0000,93910.0000,75602,0
20111104,94000.0000,94750.0000,92790.0000,94190.0000,86890,0
20111107,94200.0000,96040.0000,93140.0000,95450.0000,105553,0
20111108,95740.0000,96970.0000,95150.0000,96700.0000,132305,0
20111109,96660.0000,97700.0000,94430.0000,95640.0000,153595,0
20111110,95770.0000,98220.0000,95100.0000,97680.0000,119116,0
20111111,97430.0000,99300.0000,97250.0000,98890.0000,132019,0
20111114,99060.0000,99570.0000,97220.0000,98220.0000,159897,0
20111115,98110.0000,99860.0000,97610.0000,99430.0000,153152,0
20111116,99440.0000,102910.0000,98430.0000,102600.0000,331958,0
20111117,101740.0000,103370.0000,98340.0000,98930.0000,420238,0
20111118,98650.0000,100300.0000,96700.0000,97670.0000,341638,0
20111121,97320.0000,97830.0000,95310.0000,96990.0000,69173,0
20111122,97100.0000,98820.0000,96630.0000,98190.0000,78953,0
20111123,97920.0000,97950.0000,95540.0000,96370.0000,69041,0
20111125,95960.0000,97600.0000,95160.0000,96910.0000,40697,0
20111128,97500.0000,100810.0000,97290.0000,98330.0000,68451,0
20111129,97840.0000,100200.0000,97390.0000,99880.0000,74483,0
20111130,99720.0000,101810.0000,99060.0000,100460.0000,71561,0
20111201,100490.0000,101220.0000,98960.0000,100330.0000,72214,0
20111202,100100.0000,101680.0000,99890.0000,101090.0000,54240,0
20111205,101300.0000,102560.0000,100380.0000,101130.0000,51715,0
20111206,100600.0000,101560.0000,100370.0000,101450.0000,61846,0
20111207,101270.0000,102090.0000,99840.0000,100680.0000,111896,0
20111208,100990.0000,101880.0000,97910.0000,98540.0000,90135,0
20111209,98230.0000,100080.0000,97570.0000,99600.0000,104880,0
20111212,99760.0000,99870.0000,97740.0000,97990.0000,90872,0
20111213,98060.0000,101450.0000,97860.0000,100320.0000,156762,0
20111214,100450.0000,100450.0000,94430.0000,95140.0000,154950,0
20111215,95020.0000,96190.0000,93500.0000,94070.0000,120784,0
20111216,93630.0000,94970.0000,92700.0000,93750.0000,128464,0
20111219,93770.0000,94630.0000,92770.0000,94050.0000,214737,0
20111220,94270.0000,97630.0000,94240.0000,97240.0000,242305,0
20111221,98850.0000,99410.0000,97010.0000,98850.0000,56695,0
20111222,99160.0000,100190.0000,98700.0000,99700.0000,35609,0
20111223,99500.0000,100380.0000,99450.0000,99830.0000,24415,0
20111227,99940.0000,101880.0000,99520.0000,101460.0000,37287,0
20111228,101440.0000,101820.0000,99250.0000,99510.0000,44898,0
20111229,99760.0000,100070.0000,98450.0000,99820.0000,53944,0
20111230,100010.0000,100330.0000,98780.0000,99000.0000,55800,0
20120103,99750.0000,103360.0000,99750.0000,103140.0000,115070,0
20120104,103190.0000,103900.0000,102060.0000,103400.0000,85816,0
20120105,103400.0000,103890.0000,101490.0000,102000.0000,79418,0
20120106,101520.0000,102980.0000,101080.0000,101780.0000,101470,0
20120109,102140.0000,102320.0000,100340.0000,101520.0000,133065,0
20120110,101560.0000,103600.0000,101540.0000,102440.0000,140921,0
20120111,102430.0000,102640.0000,100780.0000,101090.0000,127789,0
20120112,101190.0000,103190.0000,98730.0000,99310.0000,147188,0
20120113,99470.0000,100410.0000,97930.0000,98880.0000,173600,0
20120117,99470.0000,100410.0000,97930.0000,98880.0000,0,0
20120118,101160.0000,102240.0000,100000.0000,100760.0000,199174,0
20120119,101350.0000,102240.0000,100120.0000,100540.0000,293707,0
20120120,100480.0000,100910.0000,98020.0000,98330.0000,315530,0
20120123,98480.0000,100510.0000,97710.0000,99860.0000,54171,0
20120124,100100.0000,100430.0000,98560.0000,99290.0000,67405,0
20120125,99540.0000,100700.0000,97880.0000,99730.0000,65905,0
20120126,100200.0000,101700.0000,99590.0000,100040.0000,58585,0
20120127,100190.0000,100940.0000,99470.0000,99910.0000,45200,0
20120130,100300.0000,100340.0000,98770.0000,99120.0000,61945,0
20120131,99360.0000,101590.0000,98250.0000,98850.0000,102027,0
20120201,98850.0000,99840.0000,97490.0000,97990.0000,84171,0
20120202,97600.0000,98350.0000,95810.0000,96740.0000,90441,0
20120203,97010.0000,98400.0000,96410.0000,98230.0000,115407,0
20120206,98150.0000,98150.0000,96780.0000,97410.0000,119892,0
20120207,97630.0000,99530.0000,96330.0000,98820.0000,199352,0
20120208,99180.0000,100460.0000,98520.0000,99100.0000,149758,0
20120209,99500.0000,100550.0000,99080.0000,100240.0000,114920,0
20120210,100210.0000,100210.0000,97730.0000,99030.0000,109095,0
20120213,99540.0000,101500.0000,99460.0000,101290.0000,124791,0
20120214,101030.0000,102190.0000,100630.0000,101080.0000,179687,0
20120215,101240.0000,102900.0000,100960.0000,102140.0000,164844,0
20120216,102270.0000,103010.0000,101180.0000,102640.0000,159504,0
20120217,102640.0000,104500.0000,102550.0000,103600.0000,243412,0
20120221,104750.0000,106480.0000,104610.0000,106250.0000,324231,0
20120222,106500.0000,107200.0000,106120.0000,106780.0000,70045,0
20120223,106430.0000,109150.0000,105960.0000,108250.0000,98771,0
20120224,109030.0000,110340.0000,108360.0000,110180.0000,72281,0
20120227,110260.0000,110260.0000,107750.0000,109020.0000,69578,0
20120228,108380.0000,109200.0000,106750.0000,107000.0000,64585,0
20120229,107000.0000,107870.0000,105300.0000,107520.0000,88332,0
20120301,107270.0000,110950.0000,107010.0000,109270.0000,108785,0
20120302,109190.0000,109410.0000,106270.0000,107170.0000,65750,0
20120305,107140.0000,107840.0000,105940.0000,107180.0000,69011,0
20120306,107510.0000,107710.0000,105010.0000,105210.0000,107263,0
20120307,105530.0000,107000.0000,104880.0000,106650.0000,120997,0
20120308,106650.0000,107670.0000,106330.0000,107060.0000,94290,0
20120309,107360.0000,108650.0000,106620.0000,107870.0000,109094,0
20120313,107010.0000,107850.0000,106200.0000,107240.0000,102126,0
20120314,107240.0000,107550.0000,105650.0000,105950.0000,106543,0
20120315,106000.0000,106700.0000,104290.0000,105650.0000,171070,0
20120316,105900.0000,107850.0000,105650.0000,107580.0000,149775,0
20120319,107780.0000,108700.0000,107040.0000,108560.0000,243063,0
20120320,108360.0000,108370.0000,105700.0000,106070.0000,329535,0
20120321,106900.0000,108110.0000,106580.0000,107750.0000,69202,0
20120322,107310.0000,107600.0000,105010.0000,105840.0000,77203,0
20120323,105960.0000,108750.0000,105690.0000,107350.0000,59977,0
20120326,107450.0000,107810.0000,106700.0000,107550.0000,43123,0
20120327,107640.0000,108220.0000,107030.0000,107850.0000,55411,0
20120328,107360.0000,107450.0000,105210.0000,105960.0000,94852,0
20120329,106120.0000,106230.0000,102650.0000,103310.0000,84691,0
20120330,103840.0000,104640.0000,103300.0000,103540.0000,69092,0
20120402,103780.0000,105990.0000,102590.0000,105760.0000,68170,0
20120403,105580.0000,105700.0000,104140.0000,104550.0000,74790,0
20120404,104620.0000,104630.0000,101630.0000,102030.0000,107333,0
20120405,102440.0000,103920.0000,101920.0000,103830.0000,88675,0
20120406,102440.0000,103920.0000,101920.0000,103830.0000,0,0
20120409,102990.0000,103120.0000,101360.0000,102980.0000,76741,0
20120410,102780.0000,103470.0000,101220.0000,101560.0000,115717,0
20120411,101450.0000,103620.0000,101400.0000,103180.0000,126443,0
20120412,103080.0000,104690.0000,102860.0000,104100.0000,145281,0
20120413,104150.0000,104340.0000,103070.0000,103320.0000,123192,0
20120416,103230.0000,103840.0000,102280.0000,103370.0000,137539,0
20120417,103610.0000,105500.0000,103100.0000,104640.0000,157359,0
20120418,104690.0000,104940.0000,102630.0000,103120.0000,193814,0
20120419,103210.0000,103660.0000,102130.0000,102720.0000,256064,0
20120420,103060.0000,104680.0000,102860.0000,103880.0000,225751,0
20120423,104140.0000,104300.0000,102260.0000,103550.0000,38127,0
20120424,103570.0000,104480.0000,103230.0000,103960.0000,42542,0
20120425,104170.0000,104940.0000,103510.0000,104500.0000,71229,0
20120426,104380.0000,105300.0000,104250.0000,104940.0000,49201,0
20120427,104500.0000,105370.0000,104140.0000,105320.0000,45211,0
20120430,105280.0000,105540.0000,104290.0000,105260.0000,52890,0
20120501,105270.0000,106770.0000,104780.0000,106500.0000,74329,0
20120502,106350.0000,106360.0000,105230.0000,105580.0000,81852,0
20120503,105760.0000,105770.0000,102760.0000,102920.0000,87588,0
20120504,103020.0000,103080.0000,97900.0000,98880.0000,97547,0
20120507,98520.0000,98600.0000,95800.0000,98310.0000,83004,0
20120508,98400.0000,98480.0000,95900.0000,97370.0000,105972,0
20120509,97740.0000,97740.0000,95530.0000,97150.0000,101118,0
20120510,96780.0000,98040.0000,96420.0000,97410.0000,101288,0
20120511,96800.0000,97540.0000,95940.0000,96490.0000,100517,0
20120514,96220.0000,96220.0000,94020.0000,95130.0000,84435,0
20120515,94350.0000,95830.0000,93400.0000,94350.0000,118662,0
20120516,93800.0000,94530.0000,92190.0000,93190.0000,128242,0
20120517,93100.0000,94240.0000,92470.0000,92940.0000,141656,0
20120518,93240.0000,93240.0000,91250.0000,91800.0000,173283,0
20120521,91710.0000,93340.0000,91120.0000,92860.0000,211270,0
20120522,92870.0000,93300.0000,91200.0000,91850.0000,226226,0
20120523,91990.0000,92000.0000,89590.0000,90200.0000,49710,0
20120524,90920.0000,91810.0000,90130.0000,90940.0000,42799,0
20120525,91090.0000,91590.0000,90490.0000,91150.0000,28219,0
20120529,91230.0000,92520.0000,90560.0000,91090.0000,40406,0
20120530,91170.0000,91190.0000,87590.0000,88140.0000,60195,0
20120531,87780.0000,88590.0000,86190.0000,86850.0000,67298,0
20120601,86850.0000,86900.0000,82630.0000,83560.0000,83621,0
20120604,83380.0000,84660.0000,81530.0000,84270.0000,69610,0
20120605,84410.0000,85200.0000,83610.0000,84570.0000,56006,0
20120606,84460.0000,86530.0000,84360.0000,85330.0000,88504,0
20120607,85820.0000,87320.0000,83770.0000,85130.0000,103194,0
20120608,83960.0000,84940.0000,82310.0000,84390.0000,115492,0
20120611,85700.0000,86910.0000,81430.0000,83000.0000,108830,0
20120612,81440.0000,84010.0000,81390.0000,83620.0000,103737,0
20120613,83730.0000,84290.0000,82440.0000,82920.0000,116383,0
20120614,82780.0000,84720.0000,82570.0000,84220.0000,126086,0
20120615,84670.0000,85100.0000,83730.0000,84330.0000,114928,0
20120618,85500.0000,85890.0000,82360.0000,83600.0000,180225,0
20120619,83440.0000,84750.0000,82600.0000,84350.0000,287198,0
20120620,84360.0000,84720.0000,80860.0000,81450.0000,420008,0
20120621,81570.0000,81610.0000,78280.0000,78560.0000,80845,0
20120622,78370.0000,80730.0000,77920.0000,80140.0000,53454,0
20120625,80470.0000,81030.0000,78420.0000,79620.0000,55551,0
20120626,79510.0000,80060.0000,78770.0000,79770.0000,54820,0
20120627,79890.0000,81270.0000,79090.0000,80610.0000,57245,0
20120628,80900.0000,81220.0000,77700.0000,78100.0000,65782,0
20120629,78910.0000,85740.0000,78690.0000,85370.0000,108208,0
20120702,85180.0000,85420.0000,82500.0000,84150.0000,89635,0
20120703,84050.0000,88420.0000,83750.0000,88030.0000,92815,0
20120705,88070.0000,89330.0000,86870.0000,87570.0000,101924,0
20120706,87000.0000,87430.0000,84400.0000,84830.0000,81852,0
20120709,84580.0000,86840.0000,84510.0000,86370.0000,95615,0
20120710,86130.0000,86300.0000,84050.0000,84300.0000,88291,0
20120711,84190.0000,86870.0000,84190.0000,86190.0000,88703,0
20120712,86440.0000,86730.0000,84600.0000,86460.0000,98130,0
20120713,86330.0000,88000.0000,85950.0000,87500.0000,121319,0
20120716,87520.0000,88870.0000,86810.0000,88810.0000,115942,0
20120717,88750.0000,89800.0000,87790.0000,89540.0000,154391,0
20120718,89490.0000,90360.0000,88910.0000,90170.0000,157451,0
20120719,90350.0000,93250.0000,90160.0000,92970.0000,296242,0
20120720,92590.0000,92630.0000,90920.0000,91830.0000,256788,0
20120723,91650.0000,91910.0000,88200.0000,88430.0000,35907,0
20120724,88180.0000,89370.0000,87710.0000,88780.0000,55776,0
20120725,88400.0000,89640.0000,87140.0000,89250.0000,54786,0
20120726,89310.0000,90760.0000,88360.0000,89670.0000,37413,0
20120727,89580.0000,90730.0000,89410.0000,90420.0000,46351,0
20120730,90410.0000,91090.0000,89610.0000,90060.0000,76538,0
20120731,89950.0000,90560.0000,87600.0000,88340.0000,62179,0
20120801,88260.0000,89720.0000,87770.0000,89170.0000,82118,0
20120802,89150.0000,89900.0000,87200.0000,87410.0000,76312,0
20120803,87580.0000,91980.0000,87580.0000,91640.0000,87190,0
20120806,91620.0000,92590.0000,90890.0000,92460.0000,76201,0
20120807,92280.0000,94680.0000,92060.0000,93940.0000,127203,0
20120808,93700.0000,94970.0000,93100.0000,93630.0000,102415,0
20120809,93740.0000,94470.0000,93360.0000,93630.0000,115996,0
20120810,93750.0000,94110.0000,91970.0000,93150.0000,95136,0
20120813,93600.0000,94410.0000,92340.0000,93030.0000,106481,0
20120814,93030.0000,94230.0000,92860.0000,93740.0000,84401,0
20120815,93560.0000,95210.0000,93000.0000,94620.0000,151368,0
20120816,94560.0000,96040.0000,94210.0000,95890.0000,101708,0
20120817,95550.0000,96580.0000,95260.0000,96320.0000,135723,0
20120820,96640.0000,96830.0000,95320.0000,96260.0000,212033,0
20120821,96200.0000,97850.0000,96060.0000,96840.0000,220174,0
20120822,97100.0000,97820.0000,96590.0000,97550.0000,41430,0
20120823,97500.0000,98600.0000,96090.0000,96600.0000,51568,0
20120824,96400.0000,97490.0000,95750.0000,96450.0000,41243,0
20120827,96900.0000,97980.0000,94730.0000,95790.0000,63807,0
20120828,95970.0000,96830.0000,95490.0000,96630.0000,39200,0
20120829,96390.0000,96670.0000,95080.0000,95810.0000,31886,0
20120830,95600.0000,95900.0000,94280.0000,94960.0000,51465,0
20120831,95020.0000,97210.0000,94860.0000,96760.0000,69677,0
20120904,96680.0000,97670.0000,95310.0000,95640.0000,81109,0
20120905,95890.0000,96330.0000,94600.0000,95690.0000,68457,0
20120906,96310.0000,98000.0000,94920.0000,95850.0000,92193,0
20120907,95030.0000,97050.0000,94410.0000,96750.0000,78304,0
20120910,96660.0000,96970.0000,95690.0000,96880.0000,96927,0
20120911,96620.0000,97630.0000,96430.0000,97500.0000,105312,0
20120912,97270.0000,98380.0000,96690.0000,97340.0000,78934,0
20120913,97240.0000,98890.0000,96820.0000,98630.0000,126539,0
20120914,98290.0000,100730.0000,98290.0000,99330.0000,152530,0
20120917,99500.0000,99810.0000,94980.0000,96950.0000,176017,0
20120918,96980.0000,97550.0000,95420.0000,95620.0000,181201,0
20120919,95830.0000,96500.0000,91550.0000,92300.0000,378443,0
20120920,92070.0000,93090.0000,90960.0000,92420.0000,244553,0
20120921,93260.0000,94150.0000,92900.0000,93210.0000,61624,0
20120924,93310.0000,93310.0000,91380.0000,92250.0000,51552,0
20120925,92360.0000,93510.0000,90900.0000,91710.0000,63849,0
20120926,91200.0000,91650.0000,89300.0000,90340.0000,101421,0
20120927,90580.0000,92750.0000,90270.0000,92210.0000,89335,0
20120928,92700.0000,93060.0000,91780.0000,92560.0000,73444,0
20121001,92560.0000,93680.0000,91650.0000,92850.0000,82107,0
20121002,92850.0000,93300.0000,91990.0000,92270.0000,80489,0
20121003,92000.0000,92180.0000,88090.0000,88520.0000,117743,0
20121004,88400.0000,92190.0000,88290.0000,92070.0000,107110,0
20121005,91860.0000,92050.0000,89380.0000,90270.0000,122315,0
20121008,90260.0000,90260.0000,88610.0000,89730.0000,89795,0
20121009,90020.0000,93300.0000,89690.0000,92780.0000,153679,0
20121010,92600.0000,94020.0000,91420.0000,91640.0000,142845,0
20121011,91580.0000,93330.0000,91500.0000,92500.0000,168874,0
20121012,92840.0000,93060.0000,91580.0000,92280.0000,84898,0
20121015,91990.0000,92620.0000,90270.0000,92320.0000,149215,0
20121016,92320.0000,92790.0000,91820.0000,92540.0000,147976,0
20121017,92520.0000,93270.0000,91990.0000,92590.0000,161114,0
20121018,92480.0000,92990.0000,91120.0000,92530.0000,179006,0
20121019,92480.0000,93490.0000,90190.0000,90440.0000,337319,0
20121022,90050.0000,91270.0000,88570.0000,88650.0000,281110,0
20121023,89600.0000,89800.0000,86280.0000,87230.0000,68402,0
20121024,87140.0000,88010.0000,85550.0000,86290.0000,74176,0
20121025,86220.0000,87290.0000,85790.0000,86600.0000,58414,0
20121026,86520.0000,86870.0000,85520.0000,86800.0000,56086,0
20121029,86880.0000,86920.0000,85180.0000,86050.0000,51280,0
20121030,85770.0000,86730.0000,85600.0000,86190.0000,48872,0
20121031,86230.0000,87680.0000,86160.0000,86730.0000,69960,0
20121101,86570.0000,87850.0000,86400.0000,87570.0000,72608,0
20121102,87420.0000,87710.0000,85200.0000,85400.0000,115470,0
20121105,85220.0000,86380.0000,84870.0000,86140.0000,89845,0
20121106,86200.0000,89670.0000,85920.0000,89170.0000,93888,0
20121107,88760.0000,89260.0000,84530.0000,84910.0000,115518,0
20121108,84850.0000,86180.0000,84720.0000,85560.0000,110385,0
20121109,85450.0000,87240.0000,84610.0000,86550.0000,115524,0
20121112,86610.0000,87020.0000,85780.0000,86070.0000,124565,0
20121113,86130.0000,86440.0000,85100.0000,85840.0000,222668,0
20121114,85810.0000,87060.0000,85390.0000,86750.0000,198064,0
20121115,86770.0000,87250.0000,85100.0000,85870.0000,286347,0
20121116,85800.0000,87390.0000,85410.0000,86920.0000,275094,0
20121119,87930.0000,90310.0000,87710.0000,89800.0000,52655,0
20121120,89600.0000,89710.0000,86730.0000,87350.0000,78723,0
20121121,87950.0000,88510.0000,87000.0000,87980.0000,56613,0
20121123,88290.0000,89140.0000,87400.0000,88900.0000,16111,0
20121126,88820.0000,88910.0000,87900.0000,88370.0000,31316,0
20121127,88330.0000,88870.0000,87460.0000,87810.0000,40736,0
20121128,87940.0000,87960.0000,86010.0000,87130.0000,54575,0
20121129,87200.0000,89280.0000,87200.0000,88660.0000,69718,0
20121130,88300.0000,89590.0000,88090.0000,89490.0000,69584,0
20121203,89450.0000,90900.0000,89240.0000,89690.0000,63532,0
20121204,89510.0000,89760.0000,88170.0000,89080.0000,42122,0
20121205,89030.0000,89630.0000,88050.0000,88470.0000,60689,0
20121206,88430.0000,88800.0000,86280.0000,86850.0000,82585,0
20121207,86950.0000,87480.0000,86350.0000,86500.0000,102714,0
20121210,86670.0000,87320.0000,85880.0000,86100.0000,103200,0
20121211,86270.0000,86880.0000,85760.0000,86320.0000,109090,0
20121212,86240.0000,88200.0000,86210.0000,87310.0000,149553,0
20121213,87350.0000,87480.0000,86360.0000,86440.0000,124195,0
20121214,86650.0000,87480.0000,86610.0000,87250.0000,153195,0
20121217,87260.0000,88190.0000,87000.0000,87670.0000,153802,0
20121218,87940.0000,88630.0000,87680.0000,88400.0000,206195,0
20121219,88390.0000,90330.0000,88260.0000,89980.0000,237623,0
20121220,90200.0000,91060.0000,89780.0000,90690.0000,53808,0
20121221,90570.0000,90600.0000,88530.0000,89230.0000,48607,0
20121224,89230.0000,89350.0000,88780.0000,89170.0000,10469,0
20121226,89180.0000,91820.0000,89180.0000,91490.0000,41605,0
20121227,91470.0000,91920.0000,90550.0000,91370.0000,49139,0
20121228,91610.0000,91970.0000,90820.0000,91300.0000,40112,0
20121231,90910.0000,92400.0000,90490.0000,92270.0000,40536,0
20130102,92190.0000,94310.0000,92030.0000,93550.0000,67373,0
20130103,93290.0000,93710.0000,92930.0000,93340.0000,77352,0
20130104,93260.0000,93600.0000,91960.0000,93510.0000,78065,0
20130107,93700.0000,93770.0000,92860.0000,93630.0000,66959,0
20130108,93760.0000,94250.0000,93130.0000,93600.0000,87810,0
20130109,93610.0000,94070.0000,93130.0000,93560.0000,85661,0
20130110,93600.0000,95160.0000,93530.0000,94270.0000,130560,0
20130111,94290.0000,94530.0000,93060.0000,93990.0000,140019,0
20130114,94230.0000,94730.0000,93400.0000,94590.0000,118046,0
20130115,94710.0000,94890.0000,93650.0000,93720.0000,130616,0
20130116,93870.0000,94800.0000,93550.0000,94680.0000,169959,0
20130117,94630.0000,96500.0000,94260.0000,95940.0000,168623,0
20130118,95650.0000,96130.0000,95360.0000,96040.0000,223436,0
20130122,95710.0000,96890.0000,95470.0000,96680.0000,244544,0
20130123,97120.0000,97280.0000,95440.0000,95750.0000,191179,0
20130124,95890.0000,97160.0000,95600.0000,96450.0000,83485,0
20130125,96390.0000,97070.0000,95940.0000,96330.0000,55021,0
20130128,96470.0000,97250.0000,95940.0000,96870.0000,43268,0
20130129,96850.0000,98240.0000,96740.0000,97990.0000,67158,0
20130130,97770.0000,98660.0000,97770.0000,98380.0000,59159,0
20130131,98400.0000,98470.0000,97310.0000,97960.0000,94607,0
20130201,97880.0000,98600.0000,97000.0000,98240.0000,96548,0
20130204,98210.0000,98210.0000,96370.0000,96660.0000,52191,0
20130205,96570.0000,97550.0000,96390.0000,97110.0000,81763,0
20130206,97090.0000,97460.0000,95500.0000,97090.0000,109028,0
20130207,97320.0000,97680.0000,96050.0000,96350.0000,138696,0
20130208,96440.0000,97070.0000,95800.0000,96270.0000,119979,0
20130211,96310.0000,97630.0000,95500.0000,97580.0000,165516,0
20130212,97480.0000,98320.0000,97210.0000,98070.0000,142609,0
20130213,98130.0000,98650.0000,97190.0000,97600.0000,147662,0
20130214,97790.0000,98280.0000,97360.0000,97900.0000,101384,0
20130215,97880.0000,98060.0000,95770.0000,96410.0000,178385,0
20130219,96390.0000,97180.0000,95740.0000,97100.0000,245844,0
20130220,97100.0000,97490.0000,94210.0000,95220.0000,344427,0
20130221,95250.0000,95330.0000,93120.0000,93270.0000,81515,0
20130222,93530.0000,93910.0000,92880.0000,93570.0000,47450,0
20130225,93700.0000,94900.0000,92510.0000,93530.0000,60038,0
20130226,92550.0000,93840.0000,92450.0000,93050.0000,47929,0
20130227,93140.0000,93750.0000,92610.0000,93150.0000,52432,0
20130228,93300.0000,93560.0000,91980.0000,92460.0000,66404,0
20130301,92280.0000,92370.0000,90500.0000,91140.0000,77786,0
20130304,91260.0000,91340.0000,89780.0000,90580.0000,81162,0
20130305,90720.0000,91440.0000,90490.0000,91280.0000,64981,0
20130306,91230.0000,91600.0000,90040.0000,90900.0000,100171,0
20130307,90880.0000,92190.0000,90700.0000,92030.0000,118834,0
20130308,91890.0000,92500.0000,91300.0000,92430.0000,98547,0
20130311,92320.0000,92620.0000,91360.0000,92520.0000,87814,0
20130312,92460.0000,93900.0000,92050.0000,92920.0000,149167,0
20130313,92970.0000,93780.0000,92270.0000,92880.0000,129766,0
20130314,92840.0000,93590.0000,92370.0000,93380.0000,95415,0
20130315,93390.0000,94200.0000,93360.0000,93820.0000,110237,0
20130318,93620.0000,94320.0000,92140.0000,94110.0000,162707,0
20130319,94220.0000,94470.0000,92360.0000,92520.0000,294449,0
20130320,92420.0000,93600.0000,92420.0000,93500.0000,233222,0
20130321,93600.0000,93740.0000,92150.0000,92770.0000,71654,0
20130322,92680.0000,94150.0000,92640.0000,93960.0000,72365,0
20130325,93980.0000,95870.0000,93950.0000,95090.0000,100158,0
20130326,94980.0000,96710.0000,94970.0000,96610.0000,67782,0
20130327,96440.0000,97080.0000,95850.0000,96840.0000,74856,0
20130328,96890.0000,97600.0000,96530.0000,97490.0000,61146,0
20130401,97520.0000,98060.0000,96210.0000,97380.0000,92060,0
20130402,97210.0000,97740.0000,96220.0000,97500.0000,102240,0
20130403,97210.0000,97230.0000,94500.0000,94770.0000,131594,0
20130404,94810.0000,95130.0000,92430.0000,93560.0000,123615,0
20130405,93670.0000,93860.0000,92220.0000,93010.0000,119564,0
20130408,93120.0000,94060.0000,92770.0000,93680.0000,92705,0
20130409,93790.0000,94780.0000,93180.0000,94510.0000,115381,0
20130410,94320.0000,95120.0000,93720.0000,94970.0000,112556,0
20130411,94900.0000,94960.0000,93380.0000,93850.0000,99187,0
20130412,93850.0000,93850.0000,90620.0000,91610.0000,159003,0
20130415,91360.0000,91360.0000,87530.0000,89030.0000,179265,0
20130416,87670.0000,89280.0000,86390.0000,89030.0000,174422,0
20130417,89190.0000,89400.0000,86360.0000,86970.0000,190726,0
20130418,86600.0000,88780.0000,85900.0000,88000.0000,241598,0
20130419,88640.0000,89060.0000,87820.0000,88270.0000,241167,0
20130422,88200.0000,89480.0000,87690.0000,89190.0000,244203,0
20130423,89550.0000,89830.0000,88090.0000,89460.0000,87459,0
20130424,89820.0000,91970.0000,89510.0000,91690.0000,45539,0
20130425,91830.0000,94110.0000,91390.0000,93910.0000,55591,0
20130426,93500.0000,93840.0000,92340.0000,93250.0000,43828,0
20130429,93030.0000,94890.0000,92670.0000,94720.0000,55564,0
20130430,94590.0000,94830.0000,93080.0000,93680.0000,91255,0
20130501,93290.0000,93440.0000,90320.0000,91240.0000,104072,0
20130502,91150.0000,94450.0000,90880.0000,94200.0000,87940,0
20130503,94240.0000,96230.0000,93770.0000,95820.0000,95632,0
20130506,95770.0000,97380.0000,95110.0000,96390.0000,109753,0
20130507,96000.0000,96490.0000,95170.0000,95860.0000,111586,0
20130508,95710.0000,96990.0000,95470.0000,96850.0000,122799,0
20130509,96740.0000,96990.0000,95610.0000,96660.0000,139369,0
20130510,96330.0000,96490.0000,93620.0000,96290.0000,148869,0
20130513,96040.0000,96040.0000,94710.0000,95410.0000,145184,0
20130514,95180.0000,95910.0000,94130.0000,94480.0000,112159,0
20130515,94480.0000,94690.0000,92400.0000,94560.0000,146389,0
20130516,94590.0000,95830.0000,93500.0000,95450.0000,186743,0
20130517,95460.0000,96740.0000,95060.0000,96290.0000,161972,0
20130520,96250.0000,97350.0000,95470.0000,96930.0000,272067,0
20130521,96890.0000,97220.0000,95720.0000,96180.0000,267309,0
20130522,96030.0000,96320.0000,94190.0000,94460.0000,78532,0
20130523,94350.0000,94600.0000,92400.0000,94420.0000,71959,0
20130524,94500.0000,94510.0000,93210.0000,94340.0000,42886,0
20130528,94070.0000,96100.0000,93450.0000,95200.0000,63629,0
20130529,95220.0000,95410.0000,93070.0000,93350.0000,77323,0
20130530,93090.0000,94180.0000,91890.0000,93800.0000,86854,0
20130531,93780.0000,94030.0000,91800.0000,92210.0000,113737,0
20130603,91980.0000,93890.0000,91500.0000,93670.0000,89646,0
20130604,93540.0000,94630.0000,92600.0000,93550.0000,86350,0
20130605,94050.0000,94700.0000,93640.0000,93960.0000,63432,0
20130606,93880.0000,95500.0000,93880.0000,94980.0000,104222,0
20130607,94990.0000,96600.0000,93970.0000,96270.0000,124817,0
20130610,96360.0000,96490.0000,95440.0000,96000.0000,114608,0
20130611,95970.0000,96130.0000,94290.0000,95600.0000,104036,0
20130612,95090.0000,96660.0000,94670.0000,96100.0000,118786,0
20130613,95990.0000,97140.0000,95240.0000,96920.0000,120731,0
20130614,96900.0000,98480.0000,96640.0000,98070.0000,132188,0
20130617,98170.0000,98950.0000,97610.0000,98030.0000,151891,0
20130618,98160.0000,98880.0000,97650.0000,98670.0000,152696,0
20130619,98830.0000,99210.0000,97780.0000,98480.0000,254660,0
20130620,98200.0000,98220.0000,94630.0000,95140.0000,384188,0
20130621,94970.0000,95850.0000,93060.0000,93630.0000,99272,0
20130624,93840.0000,95440.0000,92600.0000,95040.0000,123551,0
20130625,94930.0000,95950.0000,94420.0000,95210.0000,151343,0
20130626,95110.0000,95590.0000,93640.0000,95410.0000,106876,0
20130627,95390.0000,97250.0000,95260.0000,96890.0000,100832,0
20130628,96610.0000,97630.0000,96180.0000,96440.0000,93949,0
20130701,96400.0000,98100.0000,95980.0000,97880.0000,132643,0
20130702,97930.0000,99680.0000,97660.0000,99420.0000,203833,0
20130703,99430.0000,101990.0000,99430.0000,101110.0000,175871,0
20130705,100950.0000,103490.0000,100540.0000,103050.0000,93665,0
20130708,104340.0000,104340.0000,102000.0000,103020.0000,129408,0
20130709,102840.0000,104200.0000,102210.0000,103310.0000,180271,0
20130710,104150.0000,105770.0000,103670.0000,105620.0000,227318,0
20130711,105390.0000,106530.0000,103730.0000,104380.0000,171487,0
20130712,104080.0000,105860.0000,103850.0000,105550.0000,106134,0
20130715,105670.0000,106200.0000,104270.0000,105920.0000,110906,0
20130716,105960.0000,106780.0000,105380.0000,105690.0000,141876,0
20130717,105470.0000,106420.0000,104790.0000,106350.0000,163856,0
20130718,106350.0000,108190.0000,105930.0000,107810.0000,211619,0
20130719,107860.0000,108930.0000,106910.0000,107870.0000,333827,0
20130722,108070.0000,108600.0000,106480.0000,106940.0000,292820,0
20130723,105510.0000,105990.0000,104220.0000,105790.0000,60283,0
20130724,105850.0000,106020.0000,103530.0000,104100.0000,76104,0
20130725,104050.0000,104770.0000,103070.0000,104470.0000,85516,0
20130726,104550.0000,104640.0000,103090.0000,104010.0000,68415,0
20130729,103990.0000,104610.0000,103250.0000,103900.0000,75024,0
20130730,103870.0000,103870.0000,102100.0000,102500.0000,86533,0
20130731,102530.0000,104550.0000,102220.0000,104220.0000,94943,0
20130801,104490.0000,107030.0000,104250.0000,106930.0000,112710,0
20130802,106800.0000,107850.0000,105700.0000,106240.0000,83051,0
20130805,106120.0000,106930.0000,104950.0000,105900.0000,64787,0
20130806,105830.0000,106550.0000,104310.0000,104760.0000,102068,0
20130807,105100.0000,105160.0000,103620.0000,103910.0000,137693,0
20130808,103680.0000,104470.0000,101820.0000,102870.0000,156202,0
20130809,103160.0000,105350.0000,103040.0000,105160.0000,145052,0
20130812,105090.0000,105730.0000,104280.0000,105520.0000,111020,0
20130813,105670.0000,106590.0000,105160.0000,106400.0000,146439,0
20130814,106140.0000,106760.0000,105340.0000,106560.0000,153589,0
20130815,106710.0000,107520.0000,106260.0000,107190.0000,171380,0
20130816,107010.0000,107950.0000,106400.0000,107290.0000,191773,0
20130819,107570.0000,107600.0000,106290.0000,106860.0000,229541,0
20130820,106720.0000,106970.0000,104630.0000,105110.0000,368571,0
20130821,104610.0000,104720.0000,103070.0000,103370.0000,76987,0
20130822,103370.0000,104510.0000,103070.0000,104330.0000,64686,0
20130823,104450.0000,106080.0000,103680.0000,105720.0000,79228,0
20130826,106120.0000,106580.0000,105010.0000,105350.0000,40688,0
20130827,105610.0000,108650.0000,105310.0000,108300.0000,91755,0
20130828,108500.0000,111340.0000,108450.0000,109370.0000,83328,0
20130829,108920.0000,109330.0000,107100.0000,108150.0000,60494,0
20130830,107430.0000,108140.0000,106200.0000,107080.0000,66149,0
20130903,106650.0000,108130.0000,103740.0000,107850.0000,92877,0
20130904,107780.0000,107890.0000,106220.0000,106590.0000,86449,0
20130905,106770.0000,107890.0000,106520.0000,107670.0000,64034,0
20130906,107860.0000,109680.0000,107450.0000,109520.0000,115252,0
20130909,109170.0000,109420.0000,107700.0000,108470.0000,115229,0
20130910,107840.0000,107960.0000,105570.0000,106490.0000,129932,0
20130911,106400.0000,107130.0000,105630.0000,106640.0000,120560,0
20130912,106860.0000,108240.0000,106410.0000,107750.0000,125102,0
20130913,107830.0000,107950.0000,106450.0000,107540.0000,109771,0
20130916,107160.0000,107290.0000,105570.0000,106190.0000,166552,0
20130917,105830.0000,105960.0000,104400.0000,104820.0000,218742,0
20130918,104770.0000,107700.0000,104540.0000,107280.0000,220230,0
20130919,107440.0000,108150.0000,105560.0000,105860.0000,324494,0
20130920,105780.0000,106110.0000,104500.0000,104750.0000,257644,0
20130923,103830.0000,104070.0000,102230.0000,102720.0000,103877,0
20130924,102510.0000,102880.0000,101590.0000,102480.0000,133413,0
20130925,102740.0000,103350.0000,101570.0000,102050.0000,113617,0
20130926,101680.0000,102700.0000,101600.0000,102520.0000,91070,0
20130927,102330.0000,103180.0000,101850.0000,102340.0000,107316,0
20130930,102050.0000,102330.0000,100640.0000,101900.0000,104580,0
20131001,101850.0000,102110.0000,100730.0000,101690.0000,101777,0
20131002,101240.0000,103750.0000,101080.0000,103640.0000,194424,0
20131003,103380.0000,103960.0000,102550.0000,102970.0000,130956,0
20131004,102590.0000,103790.0000,102540.0000,103530.0000,83947,0
20131007,103150.0000,103460.0000,101630.0000,102830.0000,178183,0
20131008,102930.0000,103880.0000,102650.0000,103310.0000,121611,0
20131009,103290.0000,103540.0000,101020.0000,101430.0000,162367,0
20131010,101250.0000,103360.0000,101000.0000,102890.0000,200256,0
20131011,102840.0000,102840.0000,100610.0000,102060.0000,200197,0
20131014,101510.0000,102670.0000,101130.0000,102480.0000,101603,0
20131015,102310.0000,102540.0000,101070.0000,101410.0000,150573,0
20131016,101070.0000,103150.0000,100950.0000,102490.0000,190328,0
20131017,102370.0000,102520.0000,100210.0000,100870.0000,269329,0
20131018,101000.0000,101980.0000,100740.0000,101110.0000,200569,0
20131021,101040.0000,101230.0000,99410.0000,99680.0000,315190,0
20131022,99470.0000,100300.0000,98110.0000,98300.0000,355263,0
20131023,98300.0000,98460.0000,96340.0000,97000.0000,100240,0
20131024,97250.0000,97830.0000,96140.0000,97240.0000,74790,0
20131025,97220.0000,98150.0000,97120.0000,97950.0000,46293,0
20131028,97950.0000,98960.0000,97550.0000,98860.0000,56419,0
20131029,98680.0000,98680.0000,97900.0000,98380.0000,48504,0
20131030,97920.0000,98030.0000,96860.0000,97060.0000,103090,0
20131031,96920.0000,97280.0000,96310.0000,96650.0000,82160,0
20131101,96570.0000,96930.0000,94690.0000,94960.0000,95668,0
20131104,94990.0000,95430.0000,94420.0000,94980.0000,74832,0
20131105,94820.0000,95220.0000,93430.0000,93730.0000,77488,0
20131106,94070.0000,95740.0000,94000.0000,95130.0000,102962,0
20131107,95240.0000,95650.0000,94160.0000,94540.0000,113678,0
20131108,94780.0000,95270.0000,94240.0000,94950.0000,95424,0
20131111,94780.0000,95710.0000,94450.0000,95470.0000,94115,0
20131112,95330.0000,95540.0000,93300.0000,93520.0000,165058,0
20131113,93570.0000,95060.0000,93460.0000,94490.0000,156758,0
20131114,94100.0000,95040.0000,93170.0000,94410.0000,168407,0
20131115,94530.0000,95150.0000,94240.0000,94490.0000,105951,0
20131118,94430.0000,94940.0000,93380.0000,93680.0000,142144,0
20131119,93640.0000,94130.0000,93220.0000,93890.0000,276773,0
20131120,93890.0000,94480.0000,93250.0000,93850.0000,231534,0
20131121,94080.0000,95840.0000,93790.0000,95690.0000,58977,0
20131122,95550.0000,95850.0000,94350.0000,95150.0000,55489,0
20131125,94550.0000,94820.0000,93380.0000,94400.0000,69800,0
20131126,94520.0000,94990.0000,93740.0000,94000.0000,33580,0
20131127,93780.0000,93890.0000,92100.0000,92630.0000,53856,0
20131129,92730.0000,94190.0000,92390.0000,93010.0000,31733,0
20131202,93000.0000,94340.0000,92840.0000,94100.0000,72077,0
20131203,94230.0000,97090.0000,93950.0000,96270.0000,129524,0
20131204,97040.0000,97800.0000,96570.0000,97430.0000,136575,0
20131205,97530.0000,98200.0000,97230.0000,97610.0000,90238,0
20131206,97600.0000,98310.0000,97330.0000,97900.0000,104302,0
20131209,97960.0000,98180.0000,97280.0000,97560.0000,98085,0
20131210,97430.0000,98900.0000,97410.0000,98660.0000,106798,0
20131211,98760.0000,98920.0000,97420.0000,97720.0000,144373,0
20131212,97750.0000,98430.0000,97590.0000,97820.0000,118116,0
20131213,97760.0000,97880.0000,96560.0000,96930.0000,128163,0
20131216,96810.0000,97990.0000,96520.0000,97770.0000,114952,0
20131217,97540.0000,98150.0000,97260.0000,97470.0000,129604,0
20131218,97540.0000,98300.0000,97270.0000,98060.0000,216266,0
20131219,97930.0000,99490.0000,97760.0000,99040.0000,199618,0
20131220,98570.0000,99310.0000,98460.0000,99260.0000,54543,0
20131223,99150.0000,99250.0000,98630.0000,98890.0000,36061,0
20131224,98630.0000,99410.0000,98550.0000,99340.0000,23884,0
20131226,99270.0000,99760.0000,99150.0000,99620.0000,17854,0
20131227,99710.0000,100790.0000,99470.0000,100390.0000,38865,0
20131230,100210.0000,100550.0000,99260.0000,99430.0000,50647,0
20131231,99430.0000,99510.0000,98290.0000,98550.0000,48707,0
20140102,98550.0000,99080.0000,95530.0000,95620.0000,108343,0
20140103,95660.0000,95910.0000,94050.0000,94140.0000,87275,0
20140106,94460.0000,94740.0000,93380.0000,93580.0000,83384,0
20140107,93780.0000,94370.0000,93520.0000,93840.0000,84408,0
20140108,94110.0000,94330.0000,92460.0000,92530.0000,132995,0
20140109,92790.0000,93150.0000,91470.0000,91890.0000,141940,0
20140110,92520.0000,93560.0000,92220.0000,92950.0000,148691,0
20140113,93080.0000,93100.0000,91650.0000,92010.0000,105825,0
20140114,91770.0000,93090.0000,91730.0000,92780.0000,161410,0
20140115,92840.0000,94820.0000,92630.0000,94350.0000,171153,0
20140116,94420.0000,94780.0000,93730.0000,94100.0000,155759,0
20140117,94290.0000,95070.0000,94060.0000,94590.0000,212157,0
20140121,94250.0000,95460.0000,93650.0000,94970.0000,257520,0
20140122,95000.0000,96580.0000,94960.0000,96370.0000,84320,0
20140123,96300.0000,97270.0000,96080.0000,96760.0000,111726,0
20140124,96820.0000,97190.0000,95780.0000,96220.0000,78101,0
20140127,96410.0000,96720.0000,94920.0000,95360.0000,70829,0
20140128,95250.0000,97180.0000,95250.0000,96960.0000,73816,0
20140129,96720.0000,97250.0000,95940.0000,96880.0000,69740,0
20140130,96920.0000,97990.0000,96860.0000,97660.0000,88031,0
20140131,97380.0000,97610.0000,96560.0000,96710.0000,97719,0
20140203,96620.0000,96980.0000,95460.0000,95720.0000,126195,0
20140204,95790.0000,97020.0000,95630.0000,96460.0000,86204,0
20140205,96900.0000,97430.0000,96160.0000,96760.0000,104713,0
20140206,96610.0000,98160.0000,96610.0000,97320.0000,118542,0
20140207,97440.0000,99650.0000,96700.0000,99350.0000,126042,0
20140210,99590.0000,99890.0000,98590.0000,99440.0000,139204,0
20140211,99300.0000,100000.0000,99040.0000,99440.0000,126680,0
20140212,99890.0000,100790.0000,99630.0000,99920.0000,194905,0
20140213,99830.0000,100270.0000,98960.0000,100050.0000,141510,0
20140214,100010.0000,100260.0000,99270.0000,100130.0000,164578,0
20140218,100120.0000,102660.0000,100050.0000,102100.0000,197534,0
20140219,102570.0000,103290.0000,101960.0000,102840.0000,254470,0
20140220,102890.0000,103040.0000,102280.0000,102750.0000,200285,0
20140221,101950.0000,101960.0000,100860.0000,101370.0000,52636,0
20140224,101510.0000,102680.0000,101200.0000,102060.0000,52790,0
20140225,102000.0000,102000.0000,100400.0000,101120.0000,56783,0
20140226,101310.0000,102110.0000,100870.0000,101770.0000,71153,0
20140227,101750.0000,102170.0000,100990.0000,101620.0000,69196,0
20140228,101430.0000,102210.0000,101100.0000,101890.0000,52189,0
20140303,102180.0000,104480.0000,102180.0000,104220.0000,101795,0
20140304,104100.0000,104230.0000,102200.0000,102680.0000,68909,0
20140305,102660.0000,102840.0000,100300.0000,100880.0000,100846,0
20140306,100500.0000,101480.0000,99700.0000,101020.0000,125835,0
20140307,101370.0000,102320.0000,101020.0000,101990.0000,106477,0
20140310,102200.0000,102250.0000,100330.0000,100590.0000,99751,0
20140311,100400.0000,100990.0000,98880.0000,99590.0000,159942,0
20140312,98950.0000,99140.0000,97190.0000,97680.0000,251554,0
20140313,97790.0000,98270.0000,97410.0000,97940.0000,183623,0
20140314,97920.0000,98950.0000,97750.0000,98560.0000,131973,0
20140317,98810.0000,99010.0000,97000.0000,97620.0000,152271,0
20140318,97460.0000,98980.0000,97280.0000,98880.0000,203740,0
20140319,98600.0000,99260.0000,98330.0000,99170.0000,284631,0
20140320,98140.0000,98480.0000,97260.0000,98050.0000,96550,0
20140321,97800.0000,99450.0000,97450.0000,98650.0000,70329,0
20140324,98700.0000,99480.0000,98290.0000,98830.0000,47851,0
20140325,98630.0000,99510.0000,98140.0000,98530.0000,75594,0
20140326,98520.0000,99680.0000,98500.0000,99530.0000,94487,0
20140327,99550.0000,100890.0000,99280.0000,100530.0000,88314,0
20140328,100500.0000,101390.0000,100390.0000,100890.0000,57128,0
20140331,100990.0000,101170.0000,100120.0000,100820.0000,65531,0
20140401,100760.0000,100780.0000,98610.0000,99050.0000,96703,0
20140402,98920.0000,99070.0000,98150.0000,98900.0000,85252,0
20140403,98640.0000,99820.0000,98390.0000,99630.0000,77287,0
20140404,99690.0000,100910.0000,99610.0000,100460.0000,86000,0
20140407,100270.0000,100640.0000,99290.0000,99780.0000,130030,0
20140408,100060.0000,101950.0000,100010.0000,101810.0000,162101,0
20140409,101590.0000,102820.0000,101260.0000,102650.0000,197027,0
20140410,102440.0000,102840.0000,102120.0000,102380.0000,133694,0
20140411,102310.0000,103230.0000,102010.0000,102620.0000,163912,0
20140414,102210.0000,103480.0000,102210.0000,103210.0000,161900,0
20140415,102830.0000,103250.0000,102170.0000,103000.0000,146928,0
20140416,103030.0000,104100.0000,102430.0000,103030.0000,205994,0
20140417,103050.0000,103920.0000,102750.0000,103370.0000,188830,0
20140421,103700.0000,103830.0000,102960.0000,103650.0000,195694,0
20140422,102740.0000,102750.0000,100760.0000,101120.0000,99470,0
20140423,101280.0000,101440.0000,100660.0000,100850.0000,77205,0
20140424,100890.0000,101730.0000,100840.0000,101350.0000,44820,0
20140425,101280.0000,101450.0000,99910.0000,100030.0000,51731,0
20140428,99930.0000,100840.0000,99630.0000,100110.0000,66721,0
20140429,100130.0000,101410.0000,100050.0000,100590.0000,73267,0
20140430,100060.0000,100060.0000,98720.0000,99110.0000,87301,0
20140501,99090.0000,99160.0000,98100.0000,98750.0000,85051,0
20140502,98530.0000,99400.0000,98530.0000,99040.0000,75759,0
20140505,99150.0000,99650.0000,98180.0000,98730.0000,63400,0
20140506,98660.0000,99590.0000,98570.0000,98650.0000,121618,0
20140507,98960.0000,100050.0000,98910.0000,99960.0000,138859,0
20140508,99990.0000,100120.0000,99100.0000,99540.0000,139003,0
20140509,99570.0000,100420.0000,99040.0000,99310.0000,126862,0
20140512,99370.0000,100240.0000,99260.0000,99940.0000,94726,0
20140513,99990.0000,101390.0000,99720.0000,101050.0000,132898,0
20140514,101270.0000,101980.0000,101170.0000,101740.0000,136303,0
20140515,101460.0000,101730.0000,100820.0000,101130.0000,206997,0
20140516,101150.0000,101770.0000,100970.0000,101580.0000,144384,0
20140519,101680.0000,102490.0000,101520.0000,102110.0000,217952,0
20140520,101160.0000,102130.0000,100830.0000,101500.0000,79913,0
20140521,102040.0000,103380.0000,101900.0000,103160.0000,78348,0
20140522,102860.0000,103290.0000,102700.0000,102870.0000,59363,0
20140523,102870.0000,103570.0000,102790.0000,103430.0000,56633,0
20140527,103330.0000,103580.0000,102720.0000,103180.0000,47412,0
20140528,103200.0000,103470.0000,101930.0000,101990.0000,98234,0
20140529,102310.0000,103110.0000,101870.0000,102780.0000,67438,0
20140530,102660.0000,102730.0000,101630.0000,101980.0000,59918,0
20140602,102100.0000,102620.0000,101410.0000,101790.0000,64883,0
20140603,101730.0000,102130.0000,101530.0000,101970.0000,59656,0
20140604,102050.0000,102940.0000,101630.0000,101930.0000,74622,0
20140605,101670.0000,101990.0000,100930.0000,101810.0000,66650,0
20140606,101750.0000,102390.0000,101600.0000,101940.0000,91517,0
20140609,102050.0000,103710.0000,101890.0000,103590.0000,132162,0
20140610,103680.0000,104230.0000,103120.0000,103490.0000,141609,0
20140611,103480.0000,103990.0000,103410.0000,103620.0000,101436,0
20140612,103740.0000,106200.0000,103590.0000,105780.0000,160583,0
20140613,106080.0000,106840.0000,105640.0000,106170.0000,144257,0
20140616,106180.0000,106790.0000,106020.0000,106300.0000,140812,0
20140617,106020.0000,106680.0000,105450.0000,105870.0000,209164,0
20140618,106060.0000,106470.0000,105360.0000,105590.0000,240354,0
20140619,105700.0000,106390.0000,105110.0000,106050.0000,311395,0
20140620,105270.0000,106010.0000,105050.0000,105970.0000,72503,0
20140623,106570.0000,106600.0000,105160.0000,105420.0000,60272,0
20140624,105230.0000,105700.0000,104520.0000,105320.0000,53259,0
20140625,105390.0000,106640.0000,104790.0000,105720.0000,94373,0
20140626,105950.0000,105990.0000,104310.0000,105110.0000,57652,0
20140627,104850.0000,105450.0000,104640.0000,105040.0000,35856,0
20140630,105020.0000,105050.0000,104070.0000,104730.0000,90781,0
20140701,104790.0000,105400.0000,104040.0000,104740.0000,89035,0
20140702,104660.0000,104890.0000,103520.0000,103910.0000,94084,0
20140703,103660.0000,103700.0000,103140.0000,103510.0000,74937,0
20140707,103300.0000,103600.0000,102690.0000,103030.0000,69140,0
20140708,102830.0000,103640.0000,102450.0000,102790.0000,119190,0
20140709,102800.0000,102900.0000,101310.0000,101750.0000,130269,0
20140710,101410.0000,102470.0000,101020.0000,102400.0000,134130,0
20140711,102360.0000,102360.0000,99910.0000,100300.0000,133816,0
20140714,100050.0000,100780.0000,99720.0000,100480.0000,160203,0
20140715,100540.0000,100630.0000,98680.0000,99530.0000,211098,0
20140716,99730.0000,100920.0000,99600.0000,100600.0000,170284,0
20140717,100800.0000,102910.0000,100610.0000,102200.0000,256908,0
20140718,102770.0000,102980.0000,101650.0000,101950.0000,217747,0
20140721,101860.0000,102970.0000,101480.0000,102860.0000,323709,0
20140722,101610.0000,102200.0000,100800.0000,101230.0000,74861,0
20140723,100840.0000,101820.0000,100610.0000,101650.0000,122197,0
20140724,101730.0000,101800.0000,100550.0000,100720.0000,73240,0
20140725,100750.0000,101180.0000,99830.0000,100870.0000,85384,0
20140728,100620.0000,100890.0000,99640.0000,100320.0000,64076,0
20140729,100280.0000,100480.0000,99220.0000,99730.0000,93709,0
20140730,99790.0000,100300.0000,98230.0000,99040.0000,81761,0
20140731,98370.0000,98710.0000,96750.0000,97320.0000,146923,0
20140801,96840.0000,97250.0000,96170.0000,96940.0000,101062,0
20140804,96700.0000,97720.0000,96680.0000,97360.0000,68901,0
20140805,97480.0000,97720.0000,96220.0000,96570.0000,103170,0
20140806,96700.0000,97260.0000,96010.0000,96240.0000,111753,0
20140807,96180.0000,97030.0000,95880.0000,96690.0000,144742,0
20140808,96950.0000,97750.0000,96410.0000,96840.0000,130531,0
20140811,96660.0000,97670.0000,96550.0000,97210.0000,126486,0
20140812,96950.0000,97080.0000,95900.0000,96480.0000,120192,0
20140813,96310.0000,96880.0000,95840.0000,96740.0000,136136,0
20140814,96450.0000,96680.0000,93850.0000,94080.0000,226029,0
20140815,93930.0000,95380.0000,93910.0000,95320.0000,199991,0
20140818,95140.0000,95140.0000,93420.0000,93750.0000,184116,0
20140819,93850.0000,94370.0000,92620.0000,92860.0000,288134,0
20140820,92390.0000,93040.0000,92260.0000,92880.0000,59049,0
20140821,92840.0000,93860.0000,91960.0000,93380.0000,66978,0
20140822,93350.0000,93540.0000,92480.0000,93170.0000,49244,0
20140825,92840.0000,93480.0000,92600.0000,92880.0000,31483,0
20140826,92890.0000,93850.0000,92840.0000,93360.0000,44833,0
20140827,93350.0000,93700.0000,92860.0000,93340.0000,52477,0
20140828,93190.0000,94100.0000,92990.0000,93830.0000,99641,0
20140829,93880.0000,95070.0000,93780.0000,95020.0000,103268,0
20140902,94900.0000,94940.0000,91890.0000,92100.0000,108787,0
20140903,92480.0000,94930.0000,92300.0000,94680.0000,80484,0
20140904,94360.0000,94580.0000,93430.0000,93710.0000,81805,0
20140905,93840.0000,94250.0000,92190.0000,92710.0000,87655,0
20140908,92920.0000,93030.0000,91220.0000,92050.0000,132164,0
20140909,92390.0000,93010.0000,91630.0000,91890.0000,135935,0
20140910,91950.0000,92180.0000,90360.0000,90840.0000,131590,0
20140911,90880.0000,92460.0000,89560.0000,91860.0000,203586,0
20140912,92090.0000,92660.0000,91120.0000,91370.0000,136390,0
20140915,91240.0000,92060.0000,89760.0000,91990.0000,110865,0
20140916,91910.0000,94120.0000,91520.0000,93810.0000,158692,0
20140917,93680.0000,94010.0000,92720.0000,93200.0000,164044,0
20140918,92820.0000,93600.0000,91810.0000,91980.0000,174519,0
20140919,91960.0000,92240.0000,91150.0000,91650.0000,260920,0
20140922,91690.0000,91920.0000,90410.0000,90870.0000,229185,0
