DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,116700.0000,117150.0000,114150.0000,114530.0000,15477,0
20000104,113100.0000,113900.0000,110750.0000,110800.0000,17315,0
20000105,110800.0000,113230.0000,110100.0000,112230.0000,19473,0
20000106,111700.0000,114100.0000,111500.0000,113000.0000,19733,0
20000107,113990.0000,116700.0000,112800.0000,116600.0000,16944,0
20000110,117450.0000,117700.0000,116400.0000,117020.0000,14084,0
20000111,116450.0000,117650.0000,116020.0000,116210.0000,18470,0
20000112,116100.0000,117000.0000,116100.0000,116390.0000,14897,0
20000113,117050.0000,117450.0000,116150.0000,116720.0000,13534,0
20000114,117450.0000,118400.0000,117100.0000,118350.0000,0,0
20000118,117550.0000,117900.0000,116250.0000,116550.0000,11912,0
20000119,116300.0000,116550.0000,115400.0000,116200.0000,11972,0
20000120,116700.0000,116900.0000,113400.0000,114350.0000,19341,0
20000121,114600.0000,115050.0000,113010.0000,113400.0000,13514,0
20000124,114050.0000,114400.0000,109800.0000,110700.0000,17176,0
20000125,111050.0000,111550.0000,109320.0000,110980.0000,17765,0
20000126,111400.0000,111990.0000,110800.0000,111140.0000,12482,0
20000127,111400.0000,112250.0000,109750.0000,111170.0000,14883,0
20000128,111650.0000,111900.0000,107700.0000,107790.0000,17367,0
20000131,108200.0000,110300.0000,107550.0000,110200.0000,12851,0
20000201,110200.0000,111200.0000,109600.0000,110980.0000,11069,0
20000202,111000.0000,111700.0000,110200.0000,110380.0000,10518,0
20000203,110950.0000,111180.0000,108750.0000,110960.0000,20015,0
20000204,110850.0000,111750.0000,109900.0000,110160.0000,10825,0
20000207,109900.0000,110150.0000,108800.0000,109230.0000,10785,0
20000208,109750.0000,110750.0000,109600.0000,109770.0000,9356,0
20000209,110300.0000,110330.0000,107100.0000,107180.0000,14265,0
20000210,107550.0000,107900.0000,106420.0000,106600.0000,15584,0
20000211,106700.0000,107150.0000,103850.0000,104830.0000,17306,0
20000214,105100.0000,105900.0000,104900.0000,105820.0000,12545,0
20000215,105820.0000,108200.0000,105310.0000,107800.0000,18806,0
20000216,107670.0000,107800.0000,105950.0000,106050.0000,14248,0
20000217,106450.0000,107200.0000,104850.0000,104950.0000,16538,0
20000218,105150.0000,105800.0000,102200.0000,102860.0000,14644,0
20000222,102950.0000,103700.0000,101250.0000,102830.0000,19185,0
20000223,103200.0000,103690.0000,101800.0000,102580.0000,16072,0
20000224,102770.0000,103180.0000,99600.0000,101200.0000,28275,0
20000225,101350.0000,101550.0000,98500.0000,98850.0000,25746,0
20000228,98900.0000,101800.0000,98550.0000,100370.0000,28770,0
20000229,100900.0000,102350.0000,100600.0000,101850.0000,15360,0
20000301,101750.0000,102050.0000,100900.0000,101800.0000,16499,0
20000302,101500.0000,102330.0000,101150.0000,101850.0000,11901,0
20000303,102000.0000,104650.0000,101850.0000,103950.0000,18230,0
20000306,103900.0000,104000.0000,101150.0000,101650.0000,13315,0
20000307,101900.0000,102150.0000,97500.0000,97550.0000,26908,0
20000308,98600.0000,99250.0000,97200.0000,98550.0000,31966,0
20000309,98600.0000,100500.0000,97350.0000,100390.0000,8087,0
20000310,100200.0000,101050.0000,99100.0000,99380.0000,3172,0
20000313,97900.0000,100050.0000,96900.0000,99470.0000,3951,0
20000314,99700.0000,100500.0000,97920.0000,98240.0000,4529,0
20000315,98500.0000,101800.0000,97650.0000,101570.0000,4896,0
20000316,102000.0000,106850.0000,101550.0000,106800.0000,4257,0
20000317,107700.0000,108950.0000,107000.0000,107580.0000,18212,0
20000320,107400.0000,108600.0000,107250.0000,108200.0000,12740,0
20000321,108100.0000,110500.0000,107250.0000,110250.0000,19047,0
20000322,109850.0000,110500.0000,109100.0000,109780.0000,14321,0
20000323,109550.0000,112750.0000,109250.0000,112270.0000,15633,0
20000324,112250.0000,113800.0000,111500.0000,113000.0000,14051,0
20000327,112650.0000,113090.0000,111000.0000,111090.0000,11658,0
20000328,111250.0000,112150.0000,110400.0000,110600.0000,13622,0
20000329,110900.0000,112300.0000,110150.0000,111820.0000,12953,0
20000330,110850.0000,112650.0000,110150.0000,111150.0000,17326,0
20000331,111650.0000,112300.0000,110340.0000,110680.0000,9706,0
20000403,109900.0000,113850.0000,109800.0000,113800.0000,18776,0
20000404,113400.0000,115400.0000,107600.0000,112950.0000,32348,0
20000405,112250.0000,113400.0000,110950.0000,111550.0000,14879,0
20000406,111950.0000,113290.0000,111400.0000,112350.0000,11184,0
20000407,112550.0000,113000.0000,111550.0000,112050.0000,9144,0
20000410,112100.0000,113950.0000,112000.0000,113000.0000,13068,0
20000411,112850.0000,114600.0000,111850.0000,114270.0000,15891,0
20000412,114450.0000,115350.0000,111500.0000,111670.0000,19325,0
20000413,112100.0000,112600.0000,109750.0000,110000.0000,21014,0
20000414,110300.0000,110450.0000,102000.0000,103400.0000,24297,0
20000417,103600.0000,106900.0000,102900.0000,106820.0000,22016,0
20000418,106450.0000,108500.0000,106350.0000,108470.0000,15154,0
20000419,107920.0000,108800.0000,107150.0000,107450.0000,13585,0
20000420,107700.0000,109600.0000,107400.0000,109450.0000,10884,0
20000424,108500.0000,109950.0000,107600.0000,109700.0000,14128,0
20000425,110200.0000,112500.0000,109630.0000,112400.0000,18322,0
20000426,112600.0000,112600.0000,109700.0000,110080.0000,15155,0
20000427,110000.0000,110250.0000,107800.0000,108940.0000,15380,0
20000428,109500.0000,110400.0000,107750.0000,108100.0000,10718,0
20000501,107850.0000,109900.0000,107800.0000,108670.0000,11398,0
20000502,108500.0000,108900.0000,107500.0000,107750.0000,11301,0
20000503,107500.0000,107500.0000,104350.0000,105230.0000,16335,0
20000504,105550.0000,106080.0000,104380.0000,104780.0000,13166,0
20000505,105200.0000,106400.0000,103850.0000,106250.0000,12720,0
20000508,105750.0000,106800.0000,105250.0000,106400.0000,10068,0
20000509,106450.0000,107300.0000,105450.0000,105830.0000,14226,0
20000510,105450.0000,105570.0000,103150.0000,103750.0000,16160,0
20000511,104000.0000,106250.0000,103550.0000,106000.0000,15073,0
20000512,106350.0000,107150.0000,105750.0000,106690.0000,10091,0
20000515,106500.0000,108630.0000,106450.0000,108500.0000,8880,0
20000516,108500.0000,110050.0000,108400.0000,109570.0000,12407,0
20000517,108700.0000,108900.0000,107850.0000,108100.0000,11361,0
20000518,107900.0000,109050.0000,107750.0000,107850.0000,12297,0
20000519,106750.0000,107400.0000,106000.0000,107000.0000,14062,0
20000522,107410.0000,107450.0000,104050.0000,105770.0000,17418,0
20000523,106100.0000,106150.0000,104450.0000,104850.0000,10255,0
20000524,105150.0000,105850.0000,103900.0000,105650.0000,18093,0
20000525,105950.0000,106200.0000,102850.0000,103800.0000,13253,0
20000526,104000.0000,104270.0000,102850.0000,103330.0000,9656,0
20000530,104050.0000,105850.0000,103810.0000,105670.0000,12020,0
20000531,105400.0000,106240.0000,105100.0000,105500.0000,9910,0
20000601,105750.0000,107050.0000,105500.0000,106700.0000,12455,0
20000602,106970.0000,108900.0000,106650.0000,107720.0000,10509,0
20000605,107570.0000,108750.0000,107200.0000,108250.0000,10273,0
20000606,108150.0000,108300.0000,107150.0000,107620.0000,11229,0
20000607,107460.0000,108700.0000,107200.0000,108300.0000,10192,0
20000608,108200.0000,108250.0000,106500.0000,106980.0000,4649,0
20000609,107450.0000,108000.0000,106000.0000,106440.0000,1623,0
20000612,106750.0000,106800.0000,105750.0000,105830.0000,2991,0
20000613,106100.0000,106800.0000,104900.0000,106530.0000,3019,0
20000614,106650.0000,107400.0000,106500.0000,107200.0000,1604,0
20000615,107450.0000,107700.0000,106750.0000,107030.0000,3133,0
20000616,108700.0000,108750.0000,105900.0000,105950.0000,11780,0
20000619,106200.0000,107400.0000,105700.0000,106850.0000,11166,0
20000620,106900.0000,106900.0000,105410.0000,105800.0000,11374,0
20000621,105600.0000,106490.0000,105350.0000,106300.0000,9676,0
20000622,106100.0000,106250.0000,104550.0000,105300.0000,13417,0
20000623,105400.0000,106200.0000,105000.0000,105590.0000,10444,0
20000626,106050.0000,107150.0000,105850.0000,107100.0000,8447,0
20000627,106900.0000,107440.0000,106350.0000,106430.0000,7953,0
20000628,106650.0000,107500.0000,106250.0000,106400.0000,8739,0
20000629,105900.0000,106400.0000,104600.0000,105200.0000,15438,0
20000630,105400.0000,105600.0000,104300.0000,105500.0000,9548,0
20000703,105600.0000,107100.0000,105370.0000,107000.0000,3489,0
20000705,106800.0000,106850.0000,105600.0000,105960.0000,9674,0
20000706,106150.0000,106400.0000,105000.0000,105930.0000,10803,0
20000707,106100.0000,107750.0000,106100.0000,107400.0000,11720,0
20000710,107200.0000,108050.0000,107100.0000,107500.0000,9621,0
20000711,107290.0000,109100.0000,106950.0000,108150.0000,18306,0
20000712,108600.0000,109450.0000,108370.0000,108770.0000,11253,0
20000713,108800.0000,109430.0000,108500.0000,108870.0000,10590,0
20000714,109100.0000,109600.0000,108450.0000,108950.0000,8266,0
20000717,108950.0000,109480.0000,108450.0000,108800.0000,9555,0
20000718,108800.0000,108850.0000,107900.0000,108480.0000,9555,0
20000719,108250.0000,108850.0000,107600.0000,108100.0000,13062,0
20000720,108200.0000,109850.0000,108150.0000,109800.0000,12256,0
20000721,109500.0000,109500.0000,107800.0000,107900.0000,11060,0
20000724,108200.0000,108600.0000,107500.0000,107800.0000,9356,0
20000725,107950.0000,108300.0000,107550.0000,107650.0000,7580,0
20000726,107650.0000,107700.0000,106150.0000,106330.0000,11563,0
20000727,106250.0000,107100.0000,105900.0000,106890.0000,13625,0
20000728,107100.0000,107200.0000,105250.0000,105850.0000,12061,0
20000731,106250.0000,106700.0000,105600.0000,105730.0000,9150,0
20000801,105800.0000,107000.0000,105550.0000,106750.0000,11951,0
20000802,106650.0000,107900.0000,106450.0000,107650.0000,11259,0
20000803,107050.0000,108000.0000,106600.0000,107550.0000,10673,0
20000804,107750.0000,108200.0000,107200.0000,108000.0000,7706,0
20000807,108100.0000,109550.0000,108000.0000,109240.0000,9114,0
20000808,108850.0000,110450.0000,108720.0000,110290.0000,10054,0
20000809,110600.0000,110600.0000,109450.0000,109560.0000,9982,0
20000810,109700.0000,109950.0000,109450.0000,109720.0000,6498,0
20000811,109900.0000,111190.0000,109250.0000,110850.0000,11671,0
20000814,110950.0000,112350.0000,110500.0000,112200.0000,7942,0
20000815,112000.0000,112000.0000,111050.0000,111200.0000,8857,0
20000816,111350.0000,111490.0000,110100.0000,110930.0000,9257,0
20000817,110750.0000,111400.0000,110350.0000,111110.0000,9251,0
20000818,111200.0000,111300.0000,110500.0000,110950.0000,5243,0
20000821,111250.0000,111800.0000,110650.0000,111370.0000,6500,0
20000822,111450.0000,112420.0000,111400.0000,112000.0000,10117,0
20000823,111600.0000,112130.0000,110950.0000,111850.0000,10420,0
20000824,112000.0000,112450.0000,111510.0000,112370.0000,7215,0
20000825,112400.0000,112550.0000,111900.0000,112470.0000,4807,0
20000828,112300.0000,113600.0000,112300.0000,112830.0000,9205,0
20000829,112740.0000,112850.0000,112250.0000,112750.0000,6543,0
20000830,112500.0000,112550.0000,111150.0000,111210.0000,10916,0
20000831,111400.0000,113350.0000,111350.0000,112600.0000,11399,0
20000901,113050.0000,113650.0000,112450.0000,112650.0000,7271,0
20000905,112450.0000,113250.0000,112000.0000,113050.0000,10726,0
20000906,112800.0000,114140.0000,112600.0000,113350.0000,13984,0
20000907,112950.0000,113400.0000,112300.0000,112860.0000,5127,0
20000908,112500.0000,112700.0000,112000.0000,112320.0000,1637,0
20000911,112200.0000,112900.0000,111400.0000,112190.0000,3129,0
20000912,112200.0000,113050.0000,111200.0000,113030.0000,3220,0
20000913,112650.0000,112700.0000,111560.0000,111950.0000,2846,0
20000914,112150.0000,112340.0000,110750.0000,111000.0000,1886,0
20000915,112500.0000,112600.0000,110250.0000,110470.0000,9951,0
20000918,110600.0000,110800.0000,109300.0000,109630.0000,10728,0
20000919,109750.0000,109900.0000,108950.0000,109280.0000,9849,0
20000920,109300.0000,109550.0000,106700.0000,108050.0000,22477,0
20000921,107650.0000,109200.0000,107650.0000,108950.0000,12866,0
20000922,107100.0000,110150.0000,106750.0000,110100.0000,14287,0
20000925,110400.0000,110400.0000,109050.0000,109360.0000,8778,0
20000926,108950.0000,109100.0000,107300.0000,107350.0000,13184,0
20000927,107750.0000,108100.0000,106950.0000,107690.0000,10943,0
20000928,107600.0000,109750.0000,107350.0000,109470.0000,12557,0
20000929,108800.0000,109150.0000,107600.0000,107730.0000,9024,0
20001002,108100.0000,108440.0000,107420.0000,108250.0000,8084,0
20001003,108500.0000,109750.0000,107950.0000,108120.0000,12551,0
20001004,107850.0000,109640.0000,107520.0000,108950.0000,14844,0
20001005,109100.0000,109500.0000,108150.0000,108480.0000,11170,0
20001006,108700.0000,108900.0000,106150.0000,107230.0000,13008,0
20001009,106850.0000,107340.0000,106450.0000,106800.0000,6410,0
20001010,106950.0000,107290.0000,105700.0000,105780.0000,12758,0
20001011,105400.0000,106690.0000,104400.0000,105150.0000,21250,0
20001012,105250.0000,105250.0000,100950.0000,101100.0000,25850,0
20001013,101300.0000,103000.0000,100700.0000,102570.0000,12919,0
20001016,102750.0000,103580.0000,102700.0000,103420.0000,9036,0
20001017,103250.0000,103800.0000,101100.0000,101400.0000,14368,0
20001018,100200.0000,101350.0000,97300.0000,100430.0000,20314,0
20001019,101500.0000,102550.0000,101060.0000,102400.0000,11985,0
20001020,102250.0000,103400.0000,101550.0000,103220.0000,11613,0
20001023,102900.0000,104350.0000,102800.0000,103870.0000,10624,0
20001024,104050.0000,105000.0000,103650.0000,104350.0000,12249,0
20001025,103800.0000,105200.0000,103450.0000,103730.0000,17169,0
20001026,104100.0000,105350.0000,103250.0000,104500.0000,19162,0
20001027,104900.0000,107180.0000,104350.0000,107060.0000,12923,0
20001030,106600.0000,109350.0000,106300.0000,108970.0000,19899,0
20001031,109000.0000,110550.0000,108600.0000,110220.0000,17366,0
20001101,109700.0000,110450.0000,108950.0000,109630.0000,14259,0
20001102,109800.0000,110100.0000,109200.0000,109250.0000,8126,0
20001103,109550.0000,109850.0000,108160.0000,108880.0000,8995,0
20001106,108950.0000,110800.0000,108700.0000,110650.0000,12144,0
20001107,110400.0000,110550.0000,109800.0000,110330.0000,7819,0
20001108,110700.0000,110750.0000,109200.0000,109330.0000,9711,0
20001109,109450.0000,109450.0000,106450.0000,108580.0000,20522,0
20001110,107800.0000,108150.0000,106310.0000,106400.0000,15242,0
20001113,105300.0000,106450.0000,104100.0000,105680.0000,17352,0
20001114,106250.0000,108200.0000,106100.0000,107650.0000,13506,0
20001115,107250.0000,108500.0000,106800.0000,107530.0000,11490,0
20001116,107250.0000,108000.0000,106700.0000,106730.0000,9805,0
20001117,106850.0000,108250.0000,106000.0000,106530.0000,11499,0
20001120,106250.0000,106250.0000,104750.0000,105000.0000,10121,0
20001121,105200.0000,106100.0000,104450.0000,105650.0000,11278,0
20001122,104500.0000,105500.0000,103950.0000,104180.0000,10832,0
20001124,104950.0000,105500.0000,104700.0000,105250.0000,3889,0
20001127,106000.0000,106600.0000,105850.0000,106070.0000,8903,0
20001128,105600.0000,106550.0000,105150.0000,105380.0000,14669,0
20001129,105400.0000,106750.0000,105300.0000,106020.0000,14991,0
20001130,105100.0000,106050.0000,103050.0000,104350.0000,24645,0
20001201,104850.0000,105400.0000,103650.0000,103980.0000,13384,0
20001204,103850.0000,106300.0000,103250.0000,106100.0000,15928,0
20001205,106750.0000,109340.0000,106700.0000,108900.0000,14626,0
20001206,108700.0000,108800.0000,106300.0000,106780.0000,15380,0
20001207,106500.0000,107000.0000,105700.0000,105810.0000,9071,0
20001208,106500.0000,108000.0000,104900.0000,104900.0000,2277,0
20001211,106800.0000,108050.0000,106700.0000,107350.0000,2127,0
20001212,107150.0000,108500.0000,107000.0000,108090.0000,3300,0
20001213,108000.0000,109200.0000,107710.0000,107710.0000,4318,0
20001214,106800.0000,107350.0000,106200.0000,106500.0000,1771,0
20001215,107100.0000,108000.0000,105000.0000,105150.0000,14841,0
20001218,106250.0000,108150.0000,106100.0000,108000.0000,11933,0
20001219,107950.0000,109200.0000,106910.0000,107010.0000,14496,0
20001220,106300.0000,106550.0000,104170.0000,104380.0000,14728,0
20001221,104750.0000,106480.0000,103200.0000,106150.0000,12272,0
20001222,106250.0000,108250.0000,106000.0000,108100.0000,7416,0
20001226,107950.0000,108650.0000,107250.0000,108530.0000,3891,0
20001227,108250.0000,109800.0000,107650.0000,109700.0000,7258,0
20001228,108900.0000,110200.0000,108800.0000,109850.0000,5544,0
20001229,109850.0000,110350.0000,108400.0000,108730.0000,5161,0
20010102,108880.0000,108950.0000,106850.0000,107620.0000,11945,0
20010103,107500.0000,112500.0000,106770.0000,110420.0000,20818,0
20010104,110250.0000,111350.0000,109850.0000,110250.0000,14220,0
20010105,110300.0000,110700.0000,107000.0000,107100.0000,17419,0
20010108,107300.0000,107900.0000,106010.0000,107150.0000,12888,0
20010109,107000.0000,107770.0000,106200.0000,106450.0000,13626,0
20010110,106100.0000,107350.0000,105500.0000,107300.0000,15262,0
20010111,106900.0000,107250.0000,106000.0000,106500.0000,10938,0
20010112,106950.0000,107000.0000,105400.0000,105950.0000,11408,0
20010116,105900.0000,107500.0000,105550.0000,107250.0000,11073,0
20010117,107400.0000,108200.0000,106100.0000,106630.0000,17452,0
20010118,106900.0000,108150.0000,106300.0000,107450.0000,14996,0
20010119,108000.0000,108100.0000,106100.0000,106200.0000,13005,0
20010122,106100.0000,107000.0000,105700.0000,106730.0000,11198,0
20010123,106550.0000,107490.0000,106100.0000,106940.0000,8785,0
20010124,107270.0000,107400.0000,106700.0000,107000.0000,7490,0
20010125,107050.0000,108380.0000,106860.0000,107820.0000,13748,0
20010126,107310.0000,108000.0000,106700.0000,107100.0000,10258,0
20010129,107250.0000,107740.0000,106530.0000,107520.0000,8798,0
20010130,107350.0000,109450.0000,107260.0000,109200.0000,11457,0
20010131,108800.0000,109900.0000,108750.0000,108980.0000,12499,0
20010201,108900.0000,110600.0000,108750.0000,110450.0000,16928,0
20010202,110250.0000,110700.0000,108800.0000,108950.0000,14646,0
20010205,108950.0000,110250.0000,108900.0000,110220.0000,10043,0
20010206,110000.0000,110750.0000,109650.0000,109750.0000,11541,0
20010207,109600.0000,110390.0000,109350.0000,110000.0000,13444,0
20010208,110000.0000,110150.0000,108860.0000,108980.0000,11531,0
20010209,109050.0000,109200.0000,107850.0000,108370.0000,12724,0
20010212,108500.0000,109880.0000,108250.0000,109720.0000,13849,0
20010213,109550.0000,110440.0000,109200.0000,109430.0000,14526,0
20010214,109400.0000,109500.0000,108100.0000,108330.0000,16739,0
20010215,108550.0000,109490.0000,108300.0000,109400.0000,14015,0
20010216,108680.0000,108750.0000,107500.0000,108230.0000,15249,0
20010220,108500.0000,109260.0000,107510.0000,107800.0000,14206,0
20010221,107850.0000,107900.0000,105260.0000,105400.0000,19582,0
20010222,105600.0000,105950.0000,104000.0000,105670.0000,21964,0
20010223,104900.0000,105300.0000,103110.0000,104650.0000,26663,0
20010226,104850.0000,106750.0000,104400.0000,106680.0000,16503,0
20010227,106300.0000,107200.0000,105750.0000,106750.0000,16475,0
20010228,106750.0000,107050.0000,104410.0000,104990.0000,20780,0
20010301,104800.0000,105050.0000,103160.0000,104750.0000,22773,0
20010302,104160.0000,105950.0000,103050.0000,104700.0000,24318,0
20010305,104600.0000,105800.0000,104600.0000,105570.0000,8845,0
20010306,106000.0000,107000.0000,105850.0000,106130.0000,17210,0
20010307,106250.0000,107650.0000,106200.0000,107540.0000,20340,0
20010308,107400.0000,108700.0000,107100.0000,108480.0000,11099,0
20010309,107900.0000,108000.0000,105750.0000,106030.0000,6500,0
20010312,105500.0000,105550.0000,101400.0000,101880.0000,8095,0
20010313,102100.0000,103100.0000,101100.0000,102890.0000,4180,0
20010314,100000.0000,101700.0000,99000.0000,100080.0000,3845,0
20010315,100950.0000,101150.0000,99800.0000,100200.0000,2331,0
20010316,100700.0000,101400.0000,98950.0000,99100.0000,18730,0
20010319,99450.0000,100750.0000,98660.0000,100450.0000,14476,0
20010320,100800.0000,101100.0000,97650.0000,97780.0000,21367,0
20010321,97300.0000,98000.0000,95100.0000,95580.0000,32569,0
20010322,94800.0000,95500.0000,91480.0000,94280.0000,39880,0
20010323,95150.0000,96050.0000,94050.0000,95940.0000,25361,0
20010326,96900.0000,98050.0000,96450.0000,97850.0000,19335,0
20010327,97850.0000,100200.0000,97100.0000,99870.0000,23814,0
20010328,98650.0000,98950.0000,97500.0000,98230.0000,21588,0
20010329,98000.0000,99500.0000,97400.0000,98670.0000,21545,0
20010330,98850.0000,99750.0000,98050.0000,99620.0000,16577,0
20010402,98950.0000,100450.0000,97550.0000,97800.0000,24888,0
20010403,97500.0000,97640.0000,94700.0000,94800.0000,31082,0
20010404,95250.0000,96750.0000,94200.0000,95880.0000,29377,0
20010405,97150.0000,100000.0000,97100.0000,99800.0000,23739,0
20010406,99400.0000,99700.0000,97600.0000,98750.0000,23103,0
20010409,98800.0000,99940.0000,98250.0000,99300.0000,16692,0
20010410,100200.0000,102200.0000,99750.0000,101370.0000,24370,0
20010411,102200.0000,102800.0000,100000.0000,100650.0000,23758,0
20010412,100750.0000,102250.0000,99750.0000,102150.0000,14678,0
20010416,101600.0000,102350.0000,100900.0000,101350.0000,13326,0
20010417,100750.0000,102750.0000,100570.0000,102450.0000,18706,0
20010418,103450.0000,107400.0000,103400.0000,106650.0000,27143,0
20010419,107000.0000,107550.0000,106050.0000,107350.0000,17324,0
20010420,107000.0000,107000.0000,105650.0000,106400.0000,14317,0
20010423,106050.0000,106050.0000,105200.0000,105430.0000,12225,0
20010424,105600.0000,106800.0000,104810.0000,105130.0000,16245,0
20010425,105050.0000,106750.0000,104770.0000,106700.0000,16457,0
20010426,106750.0000,108050.0000,106260.0000,107270.0000,15929,0
20010427,107200.0000,108600.0000,107200.0000,108550.0000,14304,0
20010430,108750.0000,109350.0000,107300.0000,107380.0000,19737,0
20010501,107300.0000,109350.0000,107150.0000,109250.0000,21887,0
20010502,109000.0000,109550.0000,108200.0000,108900.0000,21090,0
20010503,108300.0000,108400.0000,107400.0000,108280.0000,18401,0
20010504,108150.0000,110110.0000,106750.0000,110060.0000,25720,0
20010507,109500.0000,110150.0000,109100.0000,109430.0000,15322,0
20010508,109930.0000,109930.0000,108400.0000,108980.0000,16446,0
20010509,108400.0000,109400.0000,108190.0000,108760.0000,14337,0
20010510,109500.0000,110050.0000,109210.0000,109450.0000,12376,0
20010511,109500.0000,109850.0000,107900.0000,108650.0000,15950,0
20010514,108350.0000,109100.0000,108200.0000,109050.0000,7543,0
20010515,108950.0000,109500.0000,108300.0000,109220.0000,14363,0
20010516,108500.0000,112650.0000,108350.0000,112520.0000,30673,0
20010517,112600.0000,113650.0000,112160.0000,112870.0000,21979,0
20010518,112650.0000,113490.0000,112200.0000,113420.0000,14375,0
20010521,113200.0000,113750.0000,112550.0000,113500.0000,16622,0
20010522,113550.0000,113650.0000,112610.0000,112850.0000,15070,0
20010523,112680.0000,112750.0000,111150.0000,111250.0000,14764,0
20010524,111450.0000,111900.0000,110600.0000,111450.0000,12706,0
20010525,111300.0000,111500.0000,110100.0000,110280.0000,7965,0
20010529,110280.0000,110850.0000,109860.0000,110520.0000,14623,0
20010530,110100.0000,110540.0000,108750.0000,109000.0000,16693,0
20010531,109200.0000,109980.0000,108750.0000,109100.0000,12858,0
20010601,108900.0000,110430.0000,108450.0000,110350.0000,17377,0
20010604,110400.0000,110950.0000,109450.0000,110650.0000,10741,0
20010605,110750.0000,112100.0000,110500.0000,111940.0000,14563,0
20010606,111750.0000,111890.0000,110650.0000,110930.0000,18342,0
20010607,110800.0000,111000.0000,110100.0000,110800.0000,13163,0
20010608,110650.0000,110700.0000,109300.0000,109710.0000,4779,0
20010611,109500.0000,109850.0000,108810.0000,109360.0000,5092,0
20010612,108900.0000,109950.0000,107950.0000,109510.0000,4295,0
20010613,109510.0000,110100.0000,108630.0000,108740.0000,3682,0
20010614,108600.0000,108800.0000,106550.0000,106660.0000,5561,0
20010615,107200.0000,107900.0000,106320.0000,107240.0000,16785,0
20010618,107100.0000,107750.0000,106800.0000,107470.0000,10957,0
20010619,107900.0000,108150.0000,106200.0000,106650.0000,16857,0
20010620,106400.0000,107650.0000,106180.0000,107100.0000,16857,0
20010621,107100.0000,108230.0000,106550.0000,107550.0000,12078,0
20010622,107400.0000,107400.0000,106300.0000,106800.0000,12162,0
20010625,106850.0000,107240.0000,105250.0000,105500.0000,13707,0
20010626,104900.0000,105940.0000,104450.0000,105150.0000,16620,0
20010627,105300.0000,105850.0000,104560.0000,104950.0000,11713,0
20010628,105500.0000,107240.0000,105440.0000,106020.0000,14900,0
20010629,106200.0000,106600.0000,105550.0000,105650.0000,10596,0
20010702,105450.0000,106950.0000,104800.0000,106550.0000,13654,0
20010703,106300.0000,106400.0000,105750.0000,106350.0000,4979,0
20010705,105800.0000,106150.0000,105000.0000,105150.0000,10450,0
20010706,104800.0000,105100.0000,102650.0000,102960.0000,19641,0
20010709,103050.0000,103700.0000,102650.0000,103210.0000,13874,0
20010710,103450.0000,103790.0000,102020.0000,102080.0000,15015,0
20010711,101900.0000,103150.0000,101600.0000,102850.0000,21456,0
20010712,103650.0000,105600.0000,103400.0000,105520.0000,18132,0
20010713,105000.0000,106000.0000,104650.0000,105950.0000,10921,0
20010716,105700.0000,106050.0000,104760.0000,105200.0000,9769,0
20010717,105050.0000,106690.0000,104750.0000,106400.0000,15199,0
20010718,105750.0000,106200.0000,105150.0000,105800.0000,17711,0
20010719,106100.0000,107250.0000,105600.0000,106550.0000,18203,0
20010720,105850.0000,106350.0000,105600.0000,106030.0000,9338,0
20010723,106250.0000,106890.0000,104100.0000,104130.0000,15664,0
20010724,104200.0000,104350.0000,102250.0000,102900.0000,20181,0
20010725,103000.0000,104400.0000,102800.0000,104200.0000,16442,0
20010726,103900.0000,104950.0000,103100.0000,104850.0000,13964,0
20010727,104750.0000,104900.0000,104050.0000,104530.0000,9766,0
20010730,104700.0000,104850.0000,103810.0000,104330.0000,7846,0
20010731,104400.0000,106230.0000,104380.0000,105300.0000,15428,0
20010801,105600.0000,106200.0000,105100.0000,105470.0000,11586,0
20010802,106200.0000,106550.0000,105350.0000,105750.0000,8959,0
20010803,105750.0000,106150.0000,104500.0000,105500.0000,14129,0
20010806,105250.0000,105340.0000,103950.0000,104070.0000,11206,0
20010807,103950.0000,105000.0000,103800.0000,104670.0000,12679,0
20010808,104100.0000,105050.0000,102800.0000,103030.0000,16204,0
20010809,103000.0000,103350.0000,102150.0000,103250.0000,20146,0
20010810,103250.0000,104590.0000,102050.0000,104300.0000,23029,0
20010813,104300.0000,104650.0000,103820.0000,104250.0000,9186,0
20010814,104350.0000,105000.0000,103970.0000,104320.0000,11098,0
20010815,104300.0000,104850.0000,103500.0000,103580.0000,13118,0
20010816,103300.0000,104300.0000,102810.0000,104250.0000,17220,0
20010817,103750.0000,103750.0000,101810.0000,102550.0000,19659,0
20010820,102560.0000,103740.0000,102200.0000,103650.0000,13540,0
20010821,103550.0000,103950.0000,101500.0000,101630.0000,20216,0
20010822,102350.0000,103250.0000,101450.0000,102920.0000,25460,0
20010823,102600.0000,103050.0000,102220.0000,102460.0000,11832,0
20010824,102800.0000,104700.0000,102400.0000,104570.0000,21177,0
20010827,104600.0000,104650.0000,103850.0000,103900.0000,10924,0
20010828,103950.0000,104100.0000,102250.0000,102380.0000,16724,0
20010829,102150.0000,102850.0000,100810.0000,101110.0000,25446,0
20010830,101030.0000,101340.0000,98700.0000,99230.0000,28294,0
20010831,99300.0000,100600.0000,99000.0000,99850.0000,16366,0
20010904,99850.0000,102000.0000,99250.0000,99890.0000,32971,0
20010905,99800.0000,100800.0000,98900.0000,100450.0000,34360,0
20010906,99900.0000,100150.0000,98150.0000,98200.0000,28530,0
20010907,98450.0000,98600.0000,95500.0000,95690.0000,35938,0
20010910,95100.0000,96850.0000,94700.0000,96300.0000,27895,0
20010911,96750.0000,96850.0000,93000.0000,93750.0000,3491,0
20010917,90000.0000,91800.0000,87000.0000,89000.0000,33291,0
20010918,88600.0000,90350.0000,88000.0000,89100.0000,11216,0
20010919,89350.0000,89500.0000,84700.0000,87250.0000,9230,0
20010920,86250.0000,86400.0000,83200.0000,83340.0000,6394,0
20010921,79900.0000,84600.0000,78500.0000,82680.0000,47203,0
20010924,86000.0000,86600.0000,84500.0000,86250.0000,29248,0
20010925,86400.0000,87200.0000,85050.0000,86850.0000,24129,0
20010926,86850.0000,87400.0000,85250.0000,86100.0000,20859,0
20010927,85850.0000,86900.0000,84800.0000,86840.0000,19962,0
20010928,87250.0000,88700.0000,87000.0000,88410.0000,21041,0
20011001,87750.0000,88700.0000,87300.0000,88570.0000,14958,0
20011002,88050.0000,89750.0000,87950.0000,89670.0000,18977,0
20011003,88500.0000,91600.0000,88450.0000,91200.0000,26342,0
20011004,91650.0000,91950.0000,90400.0000,90880.0000,22028,0
20011005,90950.0000,91500.0000,89450.0000,91000.0000,21866,0
20011008,90080.0000,91550.0000,90000.0000,90610.0000,12355,0
20011009,90750.0000,91000.0000,90050.0000,90530.0000,13331,0
20011010,90500.0000,92680.0000,90050.0000,92550.0000,24615,0
20011011,92700.0000,94550.0000,92700.0000,94200.0000,30754,0
20011012,94100.0000,94200.0000,91950.0000,93500.0000,22596,0
20011015,92900.0000,93590.0000,92350.0000,93460.0000,14394,0
20011016,93800.0000,94200.0000,92950.0000,93800.0000,19365,0
20011017,94650.0000,95000.0000,91850.0000,91900.0000,31898,0
20011018,92100.0000,92350.0000,91330.0000,91830.0000,19503,0
20011019,91600.0000,92200.0000,90760.0000,91920.0000,15574,0
20011022,91850.0000,94040.0000,91600.0000,93970.0000,18575,0
20011023,94350.0000,94450.0000,93000.0000,93530.0000,18994,0
20011024,93850.0000,93930.0000,92750.0000,93300.0000,18479,0
20011025,93000.0000,94940.0000,91660.0000,94870.0000,28929,0
20011026,94350.0000,96000.0000,94150.0000,95100.0000,20706,0
20011029,94820.0000,94940.0000,91900.0000,92080.0000,22996,0
20011030,91950.0000,92000.0000,90500.0000,91100.0000,20617,0
20011031,91250.0000,92200.0000,90450.0000,90500.0000,22755,0
20011101,90650.0000,92850.0000,90000.0000,92450.0000,23026,0
20011102,92150.0000,93390.0000,91750.0000,93300.0000,15687,0
20011105,93650.0000,94700.0000,93650.0000,94350.0000,12359,0
20011106,94500.0000,96000.0000,93700.0000,95950.0000,17623,0
20011107,95450.0000,96450.0000,95100.0000,95600.0000,22224,0
20011108,95950.0000,97200.0000,95450.0000,95990.0000,20708,0
20011109,95850.0000,96250.0000,95050.0000,96160.0000,13177,0
20011112,95850.0000,96250.0000,93800.0000,95250.0000,0,0
20011113,96250.0000,97690.0000,96150.0000,97640.0000,18853,0
20011114,97950.0000,98550.0000,97360.0000,98400.0000,19633,0
20011115,98300.0000,99040.0000,97900.0000,98850.0000,16680,0
20011116,99200.0000,99300.0000,97950.0000,98700.0000,13048,0
20011119,99200.0000,100030.0000,98800.0000,99990.0000,15491,0
20011120,99500.0000,99870.0000,98950.0000,99050.0000,15476,0
20011121,98850.0000,99100.0000,98010.0000,98330.0000,11012,0
20011123,97950.0000,99850.0000,97900.0000,99820.0000,5734,0
20011126,99690.0000,99980.0000,99050.0000,99700.0000,13229,0
20011127,99360.0000,99990.0000,98300.0000,98800.0000,20935,0
20011128,98350.0000,98350.0000,97050.0000,97130.0000,19974,0
20011129,97400.0000,98700.0000,96860.0000,98650.0000,16940,0
20011130,98450.0000,98950.0000,98000.0000,98380.0000,13133,0
20011203,98050.0000,98100.0000,97020.0000,97600.0000,13273,0
20011204,98100.0000,99340.0000,97450.0000,99270.0000,16640,0
20011205,99370.0000,101490.0000,99350.0000,101100.0000,18140,0
20011206,100950.0000,101800.0000,100800.0000,101080.0000,15640,0
20011207,101100.0000,101100.0000,100050.0000,100730.0000,13489,0
20011210,100400.0000,100850.0000,99110.0000,99150.0000,12846,0
20011211,99350.0000,100250.0000,98650.0000,98900.0000,16845,0
20011212,99200.0000,99310.0000,98050.0000,99000.0000,16295,0
20011213,98400.0000,98700.0000,97300.0000,97330.0000,7834,0
20011214,97600.0000,98550.0000,97400.0000,98410.0000,2855,0
20011217,98300.0000,99350.0000,98180.0000,99040.0000,5194,0
20011218,99300.0000,100200.0000,99300.0000,100130.0000,3889,0
20011219,99350.0000,100850.0000,99250.0000,100820.0000,3332,0
20011220,100500.0000,100750.0000,99900.0000,99900.0000,5058,0
20011221,99800.0000,100700.0000,99750.0000,100450.0000,9088,0
20011224,100350.0000,100700.0000,100310.0000,100400.0000,1446,0
20011226,100210.0000,101700.0000,100050.0000,101170.0000,6711,0
20011227,101070.0000,101440.0000,100800.0000,101330.0000,5872,0
20011228,101400.0000,101850.0000,101050.0000,101100.0000,5945,0
20011231,101250.0000,101350.0000,99600.0000,99680.0000,5248,0
20020102,100100.0000,100800.0000,99300.0000,100650.0000,13184,0
20020103,100630.0000,101900.0000,100360.0000,101800.0000,13866,0
20020104,101700.0000,102800.0000,101700.0000,102690.0000,15390,0
20020107,102670.0000,103000.0000,101810.0000,101980.0000,16110,0
20020108,102200.0000,102200.0000,101150.0000,101600.0000,15866,0
20020109,101700.0000,102700.0000,100550.0000,100760.0000,20812,0
20020110,100950.0000,101100.0000,100250.0000,100730.0000,15388,0
20020111,100700.0000,100950.0000,99700.0000,99880.0000,16380,0
20020114,99680.0000,99750.0000,98790.0000,98950.0000,14034,0
20020115,99250.0000,99800.0000,98550.0000,99270.0000,16785,0
20020116,98700.0000,98800.0000,96850.0000,96900.0000,25468,0
20020117,97600.0000,98540.0000,97300.0000,98090.0000,17516,0
20020118,97450.0000,98200.0000,97200.0000,97760.0000,16119,0
20020122,98250.0000,98450.0000,96860.0000,97120.0000,14559,0
20020123,97500.0000,97700.0000,96750.0000,97280.0000,17327,0
20020124,97650.0000,98550.0000,97600.0000,97940.0000,16599,0
20020125,97850.0000,98950.0000,97350.0000,98320.0000,18663,0
20020128,98650.0000,98900.0000,97850.0000,98670.0000,10163,0
20020129,98660.0000,99010.0000,95900.0000,96030.0000,26706,0
20020130,96100.0000,97750.0000,95150.0000,97700.0000,28964,0
20020131,97650.0000,99100.0000,97550.0000,99070.0000,16114,0
20020201,99100.0000,99350.0000,98450.0000,99070.0000,15142,0
20020204,98600.0000,98940.0000,96550.0000,96830.0000,19446,0
20020205,96900.0000,97650.0000,95900.0000,96600.0000,26213,0
20020206,96670.0000,97250.0000,96000.0000,96450.0000,22515,0
20020207,96600.0000,97350.0000,95860.0000,95930.0000,18527,0
20020208,96400.0000,97510.0000,95650.0000,97450.0000,24379,0
20020211,97400.0000,98840.0000,97120.0000,98650.0000,15190,0
20020212,98200.0000,99000.0000,97950.0000,98600.0000,13420,0
20020213,98700.0000,99950.0000,98600.0000,99830.0000,17195,0
20020214,99960.0000,100500.0000,99510.0000,100000.0000,15867,0
20020215,99700.0000,100050.0000,98860.0000,98980.0000,17105,0
20020219,98500.0000,98740.0000,97250.0000,97380.0000,18812,0
20020220,97850.0000,99740.0000,97300.0000,99670.0000,29024,0
20020221,99400.0000,100300.0000,98150.0000,98250.0000,24820,0
20020222,98250.0000,100100.0000,97850.0000,99900.0000,25437,0
20020225,99850.0000,101770.0000,99700.0000,101490.0000,23764,0
20020226,101500.0000,101900.0000,100250.0000,101000.0000,30286,0
20020227,101300.0000,102540.0000,100500.0000,101400.0000,30752,0
20020228,101450.0000,102400.0000,100950.0000,101000.0000,23877,0
20020301,101550.0000,103890.0000,101300.0000,103770.0000,25891,0
20020304,104200.0000,106090.0000,103850.0000,105720.0000,28633,0
20020305,105450.0000,106000.0000,104200.0000,104600.0000,29295,0
20020306,104450.0000,106050.0000,104350.0000,105700.0000,27088,0
20020307,105900.0000,106390.0000,104700.0000,105420.0000,16556,0
20020308,105650.0000,106600.0000,105400.0000,105790.0000,3980,0
20020311,105650.0000,106500.0000,105150.0000,105900.0000,4780,0
20020312,105250.0000,106500.0000,104900.0000,106450.0000,6050,0
20020313,106750.0000,106750.0000,104700.0000,105020.0000,4277,0
20020314,105350.0000,105550.0000,104800.0000,105240.0000,7864,0
20020315,105450.0000,106250.0000,105150.0000,106170.0000,17074,0
20020318,106450.0000,106750.0000,105330.0000,105810.0000,15528,0
20020319,106230.0000,106900.0000,106050.0000,106750.0000,16060,0
20020320,106050.0000,106200.0000,104910.0000,105000.0000,19564,0
20020321,105150.0000,105250.0000,103600.0000,104680.0000,23564,0
20020322,104820.0000,105050.0000,104000.0000,104300.0000,15188,0
20020325,104480.0000,104590.0000,102860.0000,102970.0000,15042,0
20020326,103200.0000,104400.0000,102850.0000,103840.0000,20064,0
20020327,103680.0000,104650.0000,103450.0000,104300.0000,15514,0
20020328,104550.0000,105090.0000,103700.0000,103740.0000,11531,0
20020401,103550.0000,103850.0000,102650.0000,103450.0000,14677,0
20020402,103150.0000,103350.0000,102660.0000,103130.0000,12948,0
20020403,103250.0000,103500.0000,101410.0000,102330.0000,22123,0
20020404,102100.0000,102650.0000,101600.0000,102200.0000,19706,0
20020405,102530.0000,103440.0000,102150.0000,102900.0000,19950,0
20020408,102200.0000,102750.0000,101000.0000,102670.0000,19621,0
20020409,102880.0000,103150.0000,102010.0000,102220.0000,16109,0
20020410,102400.0000,104000.0000,102250.0000,103870.0000,27291,0
20020411,103600.0000,103700.0000,101550.0000,101700.0000,30527,0
20020412,102320.0000,102400.0000,101400.0000,101940.0000,16999,0
20020415,102160.0000,102300.0000,100650.0000,100930.0000,20952,0
20020416,101650.0000,103100.0000,101600.0000,103040.0000,21837,0
20020417,103250.0000,103350.0000,101860.0000,102280.0000,19429,0
20020418,102330.0000,102600.0000,100500.0000,101750.0000,26159,0
20020419,102000.0000,102750.0000,101950.0000,102520.0000,16060,0
20020422,102220.0000,102380.0000,101100.0000,101350.0000,15406,0
20020423,101420.0000,101790.0000,100650.0000,100950.0000,23446,0
20020424,101320.0000,101640.0000,100150.0000,100200.0000,20952,0
20020425,99600.0000,100500.0000,99200.0000,100420.0000,22396,0
20020426,100600.0000,100800.0000,98560.0000,98650.0000,20966,0
20020429,99100.0000,99350.0000,98040.0000,98160.0000,18843,0
20020430,98510.0000,100050.0000,98150.0000,99320.0000,21420,0
20020501,99600.0000,100800.0000,98200.0000,100700.0000,25309,0
20020502,100650.0000,101140.0000,100300.0000,100900.0000,16369,0
20020503,101000.0000,101030.0000,99350.0000,99860.0000,20105,0
20020506,99950.0000,100150.0000,97800.0000,97900.0000,18582,0
20020507,98250.0000,99230.0000,97910.0000,98000.0000,25956,0
20020508,99250.0000,101500.0000,99250.0000,101150.0000,26669,0
20020509,100920.0000,101350.0000,100090.0000,100330.0000,19889,0
20020510,100600.0000,100850.0000,99100.0000,99300.0000,19113,0
20020513,99600.0000,101100.0000,99150.0000,101050.0000,21037,0
20020514,101600.0000,102980.0000,101600.0000,102910.0000,22519,0
20020515,102750.0000,103500.0000,102200.0000,102650.0000,22975,0
20020516,102800.0000,103180.0000,102260.0000,102930.0000,15492,0
20020517,103350.0000,103590.0000,102550.0000,103370.0000,15331,0
20020520,102950.0000,103140.0000,102110.0000,102400.0000,16152,0
20020521,102550.0000,102850.0000,100860.0000,101230.0000,20649,0
20020522,101000.0000,101600.0000,100610.0000,101520.0000,17460,0
20020523,101300.0000,102300.0000,100810.0000,102200.0000,19743,0
20020524,102180.0000,102300.0000,100850.0000,100930.0000,15180,0
20020528,101250.0000,101400.0000,99610.0000,100030.0000,20809,0
20020529,99950.0000,100000.0000,99160.0000,99250.0000,17743,0
20020530,98860.0000,99500.0000,98050.0000,99210.0000,26378,0
20020531,99550.0000,100450.0000,99000.0000,99050.0000,19742,0
20020603,99380.0000,99850.0000,96800.0000,96840.0000,547,0
20020604,96550.0000,97500.0000,95950.0000,96980.0000,439,0
20020605,97050.0000,98100.0000,97000.0000,98050.0000,735,0
20020606,98050.0000,98300.0000,96000.0000,96300.0000,693,0
20020607,94900.0000,96350.0000,94750.0000,95900.0000,911,0
20020610,96200.0000,97200.0000,95590.0000,96540.0000,1162,0
20020611,96750.0000,97620.0000,95050.0000,95250.0000,1368,0
20020612,95350.0000,96300.0000,94500.0000,96200.0000,4652,0
20020613,96250.0000,96300.0000,94850.0000,95100.0000,31092,0
20020614,94300.0000,94850.0000,92300.0000,94800.0000,32554,0
20020617,95230.0000,96980.0000,95100.0000,96800.0000,24757,0
20020618,96350.0000,97600.0000,96250.0000,97550.0000,23501,0
20020619,96300.0000,97400.0000,95350.0000,95600.0000,30540,0
20020620,95300.0000,95800.0000,94200.0000,94280.0000,33729,0
20020621,94500.0000,94600.0000,92070.0000,92670.0000,24034,0
20020624,92250.0000,93800.0000,90700.0000,93100.0000,32914,0
20020625,93350.0000,94050.0000,90950.0000,91050.0000,25963,0
20020626,88900.0000,91750.0000,88700.0000,91150.0000,34607,0
20020627,91900.0000,92730.0000,90200.0000,92660.0000,29996,0
20020628,92600.0000,93600.0000,92250.0000,92300.0000,16675,0
20020701,92750.0000,93200.0000,90910.0000,90960.0000,21152,0
20020702,90800.0000,91350.0000,89560.0000,90100.0000,29456,0
20020703,89550.0000,90670.0000,88950.0000,90470.0000,26567,0
20020705,91600.0000,94000.0000,91110.0000,93920.0000,16391,0
20020708,93250.0000,93950.0000,92350.0000,92780.0000,21581,0
20020709,92500.0000,93250.0000,90750.0000,90980.0000,24681,0
20020710,91550.0000,91690.0000,87750.0000,87950.0000,37890,0
20020711,88100.0000,88550.0000,85950.0000,87970.0000,46259,0
20020712,88600.0000,88600.0000,85900.0000,86480.0000,33145,0
20020715,86700.0000,86750.0000,82300.0000,86620.0000,61163,0
20020716,85100.0000,86300.0000,83950.0000,84730.0000,43346,0
20020717,85800.0000,87200.0000,84450.0000,85250.0000,38093,0
20020718,85250.0000,86150.0000,83510.0000,83650.0000,29639,0
20020719,82800.0000,83000.0000,79450.0000,79980.0000,42039,0
20020722,79450.0000,81300.0000,76950.0000,77850.0000,63957,0
20020723,78350.0000,78950.0000,76650.0000,76980.0000,41898,0
20020724,75900.0000,82300.0000,74500.0000,82050.0000,54582,0
20020725,81750.0000,83000.0000,79150.0000,81700.0000,39358,0
20020726,81250.0000,82750.0000,81000.0000,82670.0000,21914,0
20020729,83900.0000,87150.0000,83800.0000,86650.0000,33116,0
20020730,86100.0000,87550.0000,85310.0000,86940.0000,32856,0
20020731,87350.0000,87550.0000,85200.0000,87050.0000,26052,0
20020801,86600.0000,87050.0000,84600.0000,84780.0000,27683,0
20020802,84900.0000,84900.0000,81800.0000,83000.0000,24675,0
20020805,82800.0000,83000.0000,80100.0000,80370.0000,24571,0
20020806,81600.0000,84150.0000,81550.0000,82850.0000,33060,0
20020807,83800.0000,84600.0000,82050.0000,84400.0000,29770,0
20020808,85550.0000,87100.0000,84150.0000,86950.0000,27739,0
20020809,86160.0000,87900.0000,85650.0000,87250.0000,23379,0
20020812,86350.0000,87200.0000,85750.0000,86700.0000,15087,0
20020813,86100.0000,87400.0000,84500.0000,84800.0000,23238,0
20020814,84600.0000,87500.0000,83500.0000,87200.0000,32136,0
20020815,87800.0000,88700.0000,86800.0000,88070.0000,27783,0
20020816,87700.0000,88400.0000,87000.0000,87650.0000,17244,0
20020819,87800.0000,89980.0000,87400.0000,89670.0000,21465,0
20020820,89150.0000,89500.0000,88100.0000,88850.0000,22448,0
20020821,89490.0000,89800.0000,87970.0000,89750.0000,24911,0
20020822,89640.0000,90800.0000,89250.0000,90400.0000,19470,0
20020823,89950.0000,90000.0000,88200.0000,88680.0000,17086,0
20020826,89150.0000,89550.0000,87510.0000,89100.0000,20611,0
20020827,88650.0000,90200.0000,87800.0000,88350.0000,28684,0
20020828,88020.0000,88050.0000,86350.0000,86820.0000,23583,0
20020829,86450.0000,87400.0000,85600.0000,86530.0000,22381,0
20020830,86350.0000,87800.0000,85900.0000,86330.0000,15610,0
20020903,85100.0000,85400.0000,82860.0000,82980.0000,30423,0
20020904,83330.0000,84550.0000,82800.0000,83900.0000,24960,0
20020905,82700.0000,83750.0000,82060.0000,83130.0000,27312,0
20020906,83350.0000,84790.0000,83300.0000,84330.0000,24493,0
20020909,83850.0000,85600.0000,83150.0000,84920.0000,23663,0
20020910,85300.0000,86250.0000,84950.0000,86200.0000,24018,0
20020911,87300.0000,87600.0000,85450.0000,85520.0000,16267,0
20020912,85400.0000,85450.0000,83550.0000,83930.0000,13007,0
20020913,82800.0000,83600.0000,82500.0000,83270.0000,7026,0
20020916,83400.0000,83950.0000,82650.0000,83920.0000,3958,0
20020917,85300.0000,85300.0000,81900.0000,81950.0000,8415,0
20020918,81200.0000,82600.0000,80550.0000,81110.0000,7950,0
20020919,80350.0000,81150.0000,79250.0000,79310.0000,3888,0
20020920,79620.0000,79950.0000,78950.0000,79450.0000,23539,0
20020923,78650.0000,78950.0000,77650.0000,78650.0000,22274,0
20020924,77200.0000,78250.0000,76400.0000,76780.0000,36339,0
20020925,77600.0000,78790.0000,76400.0000,78470.0000,31307,0
20020926,78650.0000,79910.0000,78410.0000,79520.0000,29319,0
20020927,78950.0000,79150.0000,76560.0000,76630.0000,23394,0
20020930,75850.0000,76600.0000,74300.0000,75700.0000,35542,0
20021001,76300.0000,79800.0000,75650.0000,79720.0000,35127,0
20021002,78950.0000,79550.0000,77100.0000,77650.0000,32559,0
20021003,77300.0000,79050.0000,76600.0000,77080.0000,34241,0
20021004,76950.0000,78150.0000,74500.0000,75500.0000,36103,0
20021007,74900.0000,76250.0000,73850.0000,74430.0000,30040,0
20021008,74750.0000,76150.0000,73100.0000,75100.0000,38834,0
20021009,74200.0000,74350.0000,72550.0000,72800.0000,36977,0
20021010,72920.0000,75450.0000,71800.0000,75050.0000,38563,0
20021011,75750.0000,78900.0000,75660.0000,78620.0000,32078,0
20021014,77750.0000,78950.0000,77300.0000,78580.0000,19141,0
20021015,80650.0000,82550.0000,80650.0000,82520.0000,31102,0
20021016,81600.0000,81650.0000,79900.0000,80380.0000,27756,0
20021017,82450.0000,83300.0000,82000.0000,82550.0000,23146,0
20021018,82000.0000,83150.0000,81270.0000,82950.0000,21584,0
20021021,82400.0000,85450.0000,82100.0000,85150.0000,26250,0
20021022,84350.0000,84750.0000,83550.0000,84450.0000,25234,0
20021023,83850.0000,84980.0000,82750.0000,84920.0000,30213,0
20021024,84650.0000,85550.0000,82510.0000,82750.0000,26856,0
20021025,83000.0000,84450.0000,82300.0000,84400.0000,22652,0
20021028,85200.0000,85400.0000,83050.0000,83780.0000,24807,0
20021029,83400.0000,83900.0000,81600.0000,83460.0000,29686,0
20021030,83500.0000,84490.0000,82900.0000,84100.0000,26602,0
20021031,84140.0000,84850.0000,83150.0000,83500.0000,21252,0
20021101,83100.0000,85300.0000,82950.0000,84900.0000,25595,0
20021104,86050.0000,87200.0000,85350.0000,85420.0000,22419,0
20021105,85300.0000,86750.0000,85150.0000,86480.0000,21789,0
20021106,87150.0000,87770.0000,85600.0000,87670.0000,26072,0
20021107,86800.0000,87000.0000,85250.0000,85740.0000,22811,0
20021108,85900.0000,86550.0000,84750.0000,84950.0000,18982,0
20021111,84800.0000,84850.0000,83300.0000,83550.0000,12237,0
20021112,84050.0000,84970.0000,83450.0000,83970.0000,20117,0
20021113,83500.0000,84900.0000,82820.0000,84250.0000,27057,0
20021114,84350.0000,85490.0000,84100.0000,85200.0000,25213,0
20021115,85400.0000,85800.0000,84450.0000,85660.0000,20021,0
20021118,86250.0000,86400.0000,84710.0000,84800.0000,17789,0
20021119,84600.0000,85400.0000,83950.0000,84850.0000,21876,0
20021120,84700.0000,86750.0000,84350.0000,86720.0000,25636,0
20021121,86650.0000,88640.0000,86600.0000,88590.0000,22458,0
20021122,88300.0000,88800.0000,87910.0000,87960.0000,15242,0
20021125,88250.0000,88700.0000,87510.0000,88270.0000,20557,0
20021126,88150.0000,88350.0000,86600.0000,86650.0000,19785,0
20021127,87100.0000,89400.0000,87100.0000,89270.0000,19445,0
20021129,89400.0000,89620.0000,88610.0000,88700.0000,5055,0
20021202,89950.0000,90400.0000,87850.0000,88700.0000,25661,0
20021203,88350.0000,88550.0000,87200.0000,87650.0000,20990,0
20021204,86900.0000,88140.0000,86450.0000,87430.0000,28595,0
20021205,87850.0000,88180.0000,86050.0000,86400.0000,21058,0
20021206,86000.0000,86800.0000,84850.0000,86570.0000,25294,0
20021209,85900.0000,86050.0000,84500.0000,84530.0000,14992,0
20021210,85000.0000,85780.0000,84650.0000,85550.0000,14135,0
20021211,85350.0000,86250.0000,84800.0000,85700.0000,21993,0
20021212,85350.0000,86200.0000,85100.0000,85410.0000,6417,0
20021213,84550.0000,85200.0000,84150.0000,84160.0000,4356,0
20021216,84700.0000,86400.0000,84550.0000,86330.0000,5255,0
20021217,86100.0000,86350.0000,85250.0000,85350.0000,5671,0
20021218,85000.0000,85100.0000,84100.0000,84540.0000,5022,0
20021219,84150.0000,85000.0000,83250.0000,83750.0000,7808,0
20021220,84100.0000,85190.0000,84050.0000,85120.0000,12266,0
20021223,84800.0000,85400.0000,84450.0000,84900.0000,8097,0
20021224,85000.0000,85030.0000,84200.0000,84300.0000,3008,0
20021226,84450.0000,85450.0000,83850.0000,84350.0000,12321,0
20021227,84100.0000,84350.0000,82650.0000,82700.0000,9996,0
20021230,83110.0000,83490.0000,82370.0000,83070.0000,8035,0
20021231,83200.0000,83400.0000,82200.0000,83310.0000,6336,0
20030102,83900.0000,86100.0000,83500.0000,85910.0000,22601,0
20030103,85800.0000,86200.0000,85350.0000,86040.0000,11920,0
20030106,85710.0000,87890.0000,85700.0000,87370.0000,16880,0
20030107,87200.0000,87880.0000,86900.0000,87500.0000,19469,0
20030108,87100.0000,87150.0000,85630.0000,85830.0000,18262,0
20030109,86200.0000,87750.0000,86200.0000,87410.0000,20636,0
20030110,87650.0000,88050.0000,86450.0000,87670.0000,22142,0
20030113,88450.0000,88600.0000,87260.0000,87770.0000,18680,0
20030114,87930.0000,88300.0000,87270.0000,88100.0000,15270,0
20030115,88100.0000,88350.0000,86800.0000,87310.0000,19597,0
20030116,87250.0000,87940.0000,86550.0000,87000.0000,21960,0
20030117,86250.0000,86450.0000,85400.0000,85830.0000,18984,0
20030121,85650.0000,86100.0000,84100.0000,84350.0000,20915,0
20030122,83710.0000,84250.0000,82850.0000,83000.0000,22227,0
20030123,83400.0000,83740.0000,82400.0000,83200.0000,22082,0
20030124,83100.0000,83200.0000,80850.0000,81130.0000,24533,0
20030127,80050.0000,81440.0000,79350.0000,79830.0000,24349,0
20030128,79910.0000,80990.0000,79700.0000,80450.0000,19845,0
20030129,79700.0000,81400.0000,79200.0000,80740.0000,28322,0
20030130,80950.0000,81300.0000,78950.0000,79000.0000,23015,0
20030131,79250.0000,80700.0000,78700.0000,80470.0000,23806,0
20030203,80850.0000,81300.0000,80500.0000,80770.0000,15996,0
20030204,80300.0000,80600.0000,79100.0000,80200.0000,21145,0
20030205,80100.0000,81350.0000,79450.0000,79800.0000,27088,0
20030206,79650.0000,79800.0000,78650.0000,79400.0000,22497,0
20030207,79550.0000,80200.0000,78060.0000,78530.0000,20950,0
20030210,78950.0000,79150.0000,77800.0000,79090.0000,19633,0
20030211,79550.0000,79700.0000,77830.0000,78390.0000,23918,0
20030212,78100.0000,78450.0000,77300.0000,77350.0000,17634,0
20030213,77550.0000,77850.0000,76150.0000,77600.0000,22095,0
20030214,77650.0000,79300.0000,77100.0000,79250.0000,24790,0
20030218,79250.0000,80650.0000,79200.0000,80470.0000,21497,0
20030219,80300.0000,80350.0000,79300.0000,80130.0000,15913,0
20030220,80600.0000,80650.0000,78850.0000,79250.0000,23460,0
20030221,79250.0000,80400.0000,78450.0000,80000.0000,25922,0
20030224,79900.0000,79900.0000,78450.0000,78600.0000,18974,0
20030225,77850.0000,79250.0000,77050.0000,79200.0000,25800,0
20030226,78800.0000,79200.0000,77850.0000,78100.0000,18529,0
20030227,78150.0000,79250.0000,77750.0000,78920.0000,24867,0
20030228,78900.0000,79600.0000,78450.0000,79200.0000,19462,0
20030303,79550.0000,79750.0000,78150.0000,78430.0000,19177,0
20030304,78000.0000,78350.0000,77000.0000,77060.0000,19244,0
20030305,77000.0000,77700.0000,76600.0000,77550.0000,21316,0
20030306,77360.0000,77700.0000,76530.0000,76750.0000,22700,0
20030307,76110.0000,77400.0000,75560.0000,77350.0000,23056,0
20030310,76900.0000,76950.0000,75500.0000,75600.0000,16604,0
20030311,75900.0000,76400.0000,75150.0000,75200.0000,22743,0
20030312,74900.0000,75650.0000,74200.0000,75610.0000,27647,0
20030313,75900.0000,78350.0000,75800.0000,78290.0000,12805,0
20030314,79000.0000,79350.0000,78050.0000,78760.0000,9565,0
20030317,78000.0000,81550.0000,77750.0000,81270.0000,5415,0
20030318,82400.0000,82400.0000,81000.0000,81960.0000,8221,0
20030319,82600.0000,82800.0000,81450.0000,82670.0000,5354,0
20030320,82450.0000,83150.0000,81250.0000,82890.0000,9479,0
20030321,83400.0000,85000.0000,82960.0000,84800.0000,21399,0
20030324,83300.0000,83450.0000,81550.0000,81900.0000,17867,0
20030325,81700.0000,83120.0000,81500.0000,82420.0000,20123,0
20030326,82440.0000,82610.0000,81600.0000,81980.0000,14533,0
20030327,81200.0000,82250.0000,80800.0000,81700.0000,18637,0
20030328,81200.0000,81800.0000,80840.0000,81200.0000,12384,0
20030331,79950.0000,80460.0000,79000.0000,79400.0000,22569,0
20030401,80000.0000,80750.0000,79450.0000,80400.0000,22906,0
20030402,81550.0000,82950.0000,81500.0000,82420.0000,19027,0
20030403,83400.0000,83400.0000,81950.0000,81980.0000,15881,0
20030404,82700.0000,83050.0000,81900.0000,82500.0000,13852,0
20030407,84750.0000,84990.0000,82500.0000,82540.0000,19361,0
20030408,83200.0000,83240.0000,82310.0000,82820.0000,14833,0
20030409,82470.0000,83700.0000,81650.0000,81800.0000,24325,0
20030410,81800.0000,82150.0000,81160.0000,82040.0000,13969,0
20030411,82350.0000,83150.0000,81520.0000,81780.0000,21327,0
20030414,82280.0000,83450.0000,81850.0000,83420.0000,17364,0
20030415,83600.0000,84050.0000,82800.0000,84000.0000,16867,0
20030416,84450.0000,84450.0000,82100.0000,82280.0000,24437,0
20030417,82500.0000,83250.0000,82100.0000,83100.0000,16145,0
20030421,83050.0000,83800.0000,82800.0000,83250.0000,12759,0
20030422,82900.0000,84740.0000,82400.0000,84610.0000,29706,0
20030423,84850.0000,85100.0000,84250.0000,84910.0000,19264,0
20030424,84360.0000,84650.0000,83700.0000,84090.0000,17168,0
20030425,84150.0000,84230.0000,82600.0000,82860.0000,22439,0
20030428,83150.0000,84800.0000,82850.0000,84420.0000,25821,0
20030429,84650.0000,85400.0000,84100.0000,84770.0000,23209,0
20030430,84450.0000,85100.0000,84080.0000,84530.0000,802,0
20030501,84350.0000,84550.0000,83150.0000,84300.0000,22363,0
20030502,84200.0000,85690.0000,83850.0000,85450.0000,24830,0
20030505,85700.0000,85840.0000,84850.0000,85150.0000,19408,0
20030506,85300.0000,86250.0000,85050.0000,85700.0000,23150,0
20030507,85600.0000,86150.0000,85000.0000,85480.0000,20203,0
20030508,84800.0000,85550.0000,84500.0000,84780.0000,21910,0
20030509,85000.0000,85940.0000,84860.0000,85780.0000,16776,0
20030512,85750.0000,87200.0000,85450.0000,86950.0000,17353,0
20030513,86650.0000,87050.0000,86250.0000,86670.0000,14590,0
20030514,87000.0000,87150.0000,85940.0000,86480.0000,16505,0
20030515,86500.0000,87180.0000,86250.0000,86970.0000,17522,0
20030516,86950.0000,87350.0000,86250.0000,86750.0000,15401,0
20030519,86150.0000,86180.0000,84650.0000,84900.0000,19891,0
20030520,85150.0000,85400.0000,84000.0000,84830.0000,19443,0
20030521,84460.0000,85200.0000,84250.0000,84950.0000,18072,0
20030522,85150.0000,86200.0000,85050.0000,85770.0000,19115,0
20030523,85630.0000,86150.0000,85300.0000,85920.0000,8534,0
20030527,85500.0000,87900.0000,85300.0000,87570.0000,22357,0
20030528,88150.0000,88450.0000,87600.0000,87720.0000,17405,0
20030529,87950.0000,88590.0000,86760.0000,87130.0000,21256,0
20030530,87350.0000,88650.0000,87300.0000,88520.0000,16064,0
20030602,88900.0000,89950.0000,88750.0000,89030.0000,17672,0
20030603,88900.0000,89350.0000,88510.0000,89270.0000,16748,0
20030604,89250.0000,90580.0000,89050.0000,90350.0000,22973,0
20030605,90250.0000,90450.0000,89600.0000,90400.0000,16767,0
20030606,90850.0000,92170.0000,90450.0000,90550.0000,25998,0
20030609,90400.0000,90650.0000,89410.0000,89920.0000,15606,0
20030610,90150.0000,90700.0000,89850.0000,90670.0000,15107,0
20030611,90600.0000,91890.0000,90400.0000,91770.0000,21885,0
20030612,92300.0000,92500.0000,91150.0000,92120.0000,13436,0
20030613,91950.0000,92300.0000,90750.0000,91310.0000,4147,0
20030616,91550.0000,93250.0000,91550.0000,93160.0000,4733,0
20030617,93440.0000,93650.0000,92800.0000,93170.0000,7998,0
20030618,93050.0000,93350.0000,92350.0000,92960.0000,9008,0
20030619,93050.0000,93200.0000,91600.0000,91820.0000,16186,0
20030620,91750.0000,92540.0000,91500.0000,91530.0000,14576,0
20030623,91450.0000,91550.0000,90140.0000,90580.0000,13336,0
20030624,90580.0000,91200.0000,90200.0000,90840.0000,11904,0
20030625,90900.0000,91350.0000,89030.0000,89750.0000,15017,0
20030626,89950.0000,90750.0000,89650.0000,90490.0000,15706,0
20030627,90500.0000,90850.0000,89420.0000,89500.0000,14517,0
20030630,89990.0000,90450.0000,89450.0000,89570.0000,14958,0
20030701,89460.0000,90300.0000,88450.0000,90200.0000,21510,0
20030702,90490.0000,91300.0000,90300.0000,91270.0000,12052,0
20030703,90950.0000,91300.0000,89800.0000,90350.0000,9945,0
20030707,91100.0000,92400.0000,90950.0000,91980.0000,15124,0
20030708,91750.0000,92150.0000,91350.0000,92070.0000,12171,0
20030709,91850.0000,92050.0000,90800.0000,91410.0000,15978,0
20030710,91000.0000,91100.0000,89700.0000,90150.0000,16496,0
20030711,90250.0000,91250.0000,90100.0000,90970.0000,16082,0
20030714,91750.0000,92580.0000,91300.0000,91450.0000,14507,0
20030715,91850.0000,92150.0000,90630.0000,91150.0000,17871,0
20030716,91600.0000,91640.0000,90150.0000,90880.0000,14202,0
20030717,90000.0000,90950.0000,89950.0000,90330.0000,14645,0
20030718,90550.0000,91650.0000,90390.0000,91550.0000,12004,0
20030721,91450.0000,91550.0000,90470.0000,90830.0000,15657,0
20030722,91150.0000,91590.0000,90120.0000,91350.0000,18950,0
20030723,91500.0000,91850.0000,90750.0000,91750.0000,16292,0
20030724,92000.0000,92700.0000,90800.0000,90880.0000,19427,0
20030725,91150.0000,92600.0000,90550.0000,92540.0000,18511,0
20030728,92700.0000,92820.0000,92100.0000,92320.0000,14515,0
20030729,92650.0000,92700.0000,91350.0000,91880.0000,19574,0
20030730,92050.0000,92300.0000,91400.0000,91780.0000,13416,0
20030731,91800.0000,93450.0000,91700.0000,92070.0000,24627,0
20030801,92350.0000,92450.0000,91150.0000,91400.0000,13769,0
20030804,91600.0000,91900.0000,90260.0000,91540.0000,18544,0
20030805,91550.0000,91690.0000,89650.0000,89730.0000,18799,0
20030806,90030.0000,91200.0000,89750.0000,90320.0000,20103,0
20030807,90130.0000,91250.0000,90060.0000,91200.0000,15712,0
20030808,91300.0000,91850.0000,91100.0000,91820.0000,10581,0
20030811,91800.0000,92310.0000,91200.0000,92040.0000,11633,0
20030812,92200.0000,92930.0000,91850.0000,92880.0000,11565,0
20030813,92920.0000,93200.0000,92180.0000,92700.0000,16548,0
20030814,92930.0000,93190.0000,92050.0000,92830.0000,13169,0
20030815,92830.0000,93290.0000,92610.0000,93120.0000,7969,0
20030818,93300.0000,94100.0000,93250.0000,94020.0000,12093,0
20030819,94100.0000,94350.0000,93350.0000,94220.0000,18453,0
20030820,93800.0000,94200.0000,93560.0000,93900.0000,10298,0
20030821,94350.0000,94790.0000,93850.0000,94160.0000,13501,0
20030822,94150.0000,94950.0000,93400.0000,93430.0000,14155,0
20030825,93200.0000,93450.0000,92750.0000,93200.0000,9427,0
20030826,93000.0000,93550.0000,92300.0000,93310.0000,14108,0
20030827,93250.0000,93450.0000,93000.0000,93230.0000,7123,0
20030828,93330.0000,93900.0000,92550.0000,93650.0000,10503,0
20030829,93400.0000,94190.0000,93400.0000,94090.0000,6791,0
20030902,94380.0000,95350.0000,93750.0000,95210.0000,16656,0
20030903,95480.0000,95930.0000,95070.0000,95710.0000,13295,0
20030904,95600.0000,96100.0000,95350.0000,95890.0000,10446,0
20030905,95650.0000,95730.0000,94550.0000,95050.0000,15040,0
20030908,95150.0000,95940.0000,95100.0000,95790.0000,13675,0
20030909,95700.0000,95700.0000,94850.0000,95130.0000,10956,0
20030910,94920.0000,94980.0000,93930.0000,94340.0000,12577,0
20030911,94400.0000,95050.0000,94050.0000,94600.0000,9947,0
20030912,94600.0000,94880.0000,93800.0000,94730.0000,7294,0
20030915,94850.0000,94900.0000,94400.0000,94510.0000,5411,0
20030916,94650.0000,95750.0000,94600.0000,95730.0000,6958,0
20030917,95700.0000,95950.0000,95440.0000,95630.0000,3636,0
20030918,95800.0000,96750.0000,95500.0000,96640.0000,13543,0
20030919,96050.0000,96490.0000,95710.0000,96010.0000,8390,0
20030922,95250.0000,95400.0000,94620.0000,95060.0000,11134,0
20030923,95250.0000,95450.0000,94700.0000,95270.0000,11905,0
20030924,95400.0000,95550.0000,93810.0000,93930.0000,15416,0
20030925,94000.0000,94240.0000,92700.0000,92800.0000,16360,0
20030926,92850.0000,93280.0000,92650.0000,92800.0000,11364,0
20030929,93150.0000,93640.0000,92570.0000,93420.0000,12572,0
20030930,93200.0000,93240.0000,91950.0000,92580.0000,16954,0
20031001,92800.0000,94400.0000,92760.0000,94360.0000,15067,0
20031002,94250.0000,94800.0000,93950.0000,94670.0000,10357,0
20031003,94970.0000,96350.0000,94800.0000,95420.0000,15580,0
20031006,95550.0000,95940.0000,95300.0000,95710.0000,5292,0
20031007,95300.0000,96230.0000,95050.0000,96170.0000,11175,0
20031008,96150.0000,96450.0000,95650.0000,96160.0000,8022,0
20031009,96450.0000,97400.0000,96150.0000,96620.0000,12663,0
20031010,96950.0000,97000.0000,96250.0000,96740.0000,6114,0
20031013,97200.0000,97500.0000,96950.0000,97350.0000,4804,0
20031014,97520.0000,97890.0000,97000.0000,97820.0000,7693,0
20031015,98200.0000,98400.0000,97350.0000,97680.0000,9616,0
20031016,97700.0000,98000.0000,97040.0000,97710.0000,10394,0
20031017,97580.0000,97950.0000,96750.0000,96980.0000,7837,0
20031020,97050.0000,97640.0000,96800.0000,97590.0000,5634,0
20031021,97700.0000,97750.0000,97000.0000,97150.0000,6512,0
20031022,96450.0000,96550.0000,95550.0000,95860.0000,11582,0
20031023,95100.0000,95990.0000,95000.0000,95630.0000,10057,0
20031024,95280.0000,95750.0000,94700.0000,95720.0000,9847,0
20031027,96100.0000,96350.0000,95650.0000,95870.0000,6132,0
20031028,96200.0000,97350.0000,96050.0000,97210.0000,10355,0
20031029,96870.0000,97600.0000,96850.0000,97510.0000,7431,0
20031030,97550.0000,98250.0000,97300.0000,97870.0000,10370,0
20031031,97920.0000,98150.0000,97550.0000,97630.0000,4215,0
20031103,98140.0000,98690.0000,98000.0000,98130.0000,8792,0
20031104,98250.0000,98470.0000,97950.0000,98190.0000,6325,0
20031105,97910.0000,98400.0000,97510.0000,98140.0000,8942,0
20031106,97870.0000,98550.0000,97500.0000,98430.0000,7542,0
20031107,98670.0000,99150.0000,97700.0000,97730.0000,10697,0
20031110,97950.0000,98050.0000,97150.0000,97380.0000,6432,0
20031111,97160.0000,97450.0000,97000.0000,97190.0000,4076,0
20031112,97300.0000,98500.0000,97240.0000,98400.0000,9969,0
20031113,98400.0000,98450.0000,97820.0000,98280.0000,6392,0
20031114,98300.0000,98850.0000,97250.0000,97530.0000,8905,0
20031117,97000.0000,97240.0000,96180.0000,97060.0000,8852,0
20031118,97250.0000,97400.0000,96000.0000,96100.0000,9581,0
20031119,96350.0000,97050.0000,96100.0000,96860.0000,8309,0
20031120,96350.0000,97220.0000,95900.0000,96110.0000,11491,0
20031121,96300.0000,96400.0000,95780.0000,96330.0000,6836,0
20031124,96750.0000,97470.0000,96650.0000,97350.0000,8596,0
20031125,97500.0000,97900.0000,97150.0000,97560.0000,6523,0
20031126,97880.0000,98000.0000,96960.0000,97670.0000,7212,0
20031128,97530.0000,98000.0000,97450.0000,97870.0000,2286,0
20031201,98260.0000,98980.0000,98070.0000,98900.0000,8851,0
20031202,98660.0000,98870.0000,98310.0000,98550.0000,7096,0
20031203,98800.0000,99400.0000,98650.0000,98700.0000,11687,0
20031204,98950.0000,99300.0000,98650.0000,99220.0000,9050,0
20031205,99000.0000,99140.0000,98410.0000,98580.0000,8528,0
20031208,98350.0000,99640.0000,98300.0000,99620.0000,10464,0
20031209,99810.0000,99950.0000,99080.0000,99220.0000,12067,0
20031210,99050.0000,99530.0000,98780.0000,99310.0000,11651,0
20031211,99350.0000,100200.0000,99300.0000,100100.0000,8334,0
20031212,100200.0000,100550.0000,99700.0000,100350.0000,3778,0
20031215,101380.0000,101500.0000,100150.0000,100250.0000,9326,0
20031216,100200.0000,101350.0000,100150.0000,101230.0000,4040,0
20031217,101050.0000,101600.0000,100900.0000,101570.0000,3181,0
20031218,101650.0000,102600.0000,101480.0000,102530.0000,9630,0
20031219,102220.0000,102790.0000,102050.0000,102370.0000,9823,0
20031222,102230.0000,103300.0000,102210.0000,103260.0000,7240,0
20031223,103210.0000,103540.0000,102720.0000,103080.0000,6351,0
20031224,102870.0000,103100.0000,102720.0000,102810.0000,1629,0
20031226,102900.0000,103180.0000,102850.0000,102920.0000,1453,0
20031229,103250.0000,104400.0000,103230.0000,104310.0000,6005,0
20031230,104270.0000,104350.0000,103810.0000,104000.0000,6015,0
20031231,104070.0000,104380.0000,103850.0000,104150.0000,3553,0
20040102,104700.0000,105100.0000,103660.0000,103980.0000,8680,0
20040105,104500.0000,105250.0000,104350.0000,105200.0000,7248,0
20040106,105070.0000,105300.0000,104800.0000,105140.0000,7648,0
20040107,105000.0000,105200.0000,104420.0000,105140.0000,10036,0
20040108,105580.0000,105700.0000,105150.0000,105620.0000,9798,0
20040109,105500.0000,105600.0000,104220.0000,104330.0000,10953,0
20040112,104500.0000,104840.0000,104230.0000,104790.0000,6994,0
20040113,104850.0000,104900.0000,103400.0000,104140.0000,12479,0
20040114,104300.0000,105320.0000,104250.0000,105270.0000,11473,0
20040115,105270.0000,105760.0000,104570.0000,105520.0000,12824,0
20040116,105700.0000,105900.0000,105150.0000,105750.0000,9241,0
20040120,106070.0000,106150.0000,104980.0000,105150.0000,11561,0
20040121,105250.0000,106260.0000,104750.0000,105970.0000,13595,0
20040122,105900.0000,106400.0000,105850.0000,106090.0000,9461,0
20040123,106050.0000,106280.0000,105010.0000,105510.0000,12607,0
20040126,105400.0000,106870.0000,105300.0000,106840.0000,12659,0
20040127,106700.0000,106840.0000,105860.0000,105880.0000,9787,0
20040128,106150.0000,106390.0000,104150.0000,104650.0000,12406,0
20040129,104960.0000,105050.0000,103960.0000,104700.0000,14243,0
20040130,104720.0000,104850.0000,104150.0000,104680.0000,8956,0
20040202,104850.0000,105470.0000,104170.0000,104850.0000,10704,0
20040203,104750.0000,105070.0000,104350.0000,104780.0000,8722,0
20040204,104330.0000,105070.0000,104180.0000,104400.0000,17479,0
20040205,104750.0000,105020.0000,104320.0000,104740.0000,9518,0
20040206,104930.0000,105750.0000,104430.0000,105560.0000,14435,0
20040209,105750.0000,106030.0000,105400.0000,105720.0000,7694,0
20040210,105630.0000,106150.0000,105410.0000,105850.0000,7835,0
20040211,106120.0000,107350.0000,105840.0000,107100.0000,12154,0
20040212,107160.0000,107180.0000,106750.0000,106880.0000,9955,0
20040213,107070.0000,107230.0000,105950.0000,106230.0000,11873,0
20040217,106730.0000,107230.0000,106660.0000,107060.0000,7649,0
20040218,107220.0000,107220.0000,106450.0000,106750.0000,6733,0
20040219,107050.0000,107500.0000,106520.0000,106630.0000,8632,0
20040220,106800.0000,106850.0000,105780.0000,106230.0000,10926,0
20040223,106400.0000,106500.0000,105550.0000,106050.0000,10509,0
20040224,105750.0000,106350.0000,105170.0000,105650.0000,11904,0
20040225,105840.0000,106100.0000,105520.0000,105970.0000,7520,0
20040226,106000.0000,106080.0000,105330.0000,105730.0000,8815,0
20040227,105980.0000,106450.0000,105550.0000,105820.0000,9643,0
20040301,106200.0000,106950.0000,105990.0000,106760.0000,10165,0
20040302,106700.0000,106700.0000,105650.0000,105880.0000,10569,0
20040303,105650.0000,106080.0000,105450.0000,105880.0000,8862,0
20040304,106020.0000,106050.0000,105560.0000,105810.0000,4905,0
20040305,105780.0000,106480.0000,105050.0000,106010.0000,16223,0
20040308,106130.0000,106330.0000,104950.0000,104980.0000,8585,0
20040309,104950.0000,105180.0000,104200.0000,104430.0000,11258,0
20040310,104610.0000,104660.0000,102550.0000,102600.0000,18778,0
20040311,102080.0000,103250.0000,101150.0000,101180.0000,14902,0
20040312,101450.0000,102430.0000,101450.0000,102280.0000,16926,0
20040315,102150.0000,102150.0000,100900.0000,101210.0000,10085,0
20040316,101750.0000,102050.0000,101150.0000,101850.0000,6018,0
20040317,102300.0000,103350.0000,102150.0000,103010.0000,6265,0
20040318,102700.0000,103250.0000,102190.0000,103080.0000,4061,0
20040319,102980.0000,103100.0000,101500.0000,101540.0000,9106,0
20040322,100750.0000,101000.0000,99850.0000,100370.0000,11597,0
20040323,100750.0000,101040.0000,100200.0000,100270.0000,10168,0
20040324,100300.0000,100850.0000,99750.0000,100360.0000,9890,0
20040325,100700.0000,102020.0000,100610.0000,101800.0000,10378,0
20040326,101850.0000,102460.0000,101520.0000,101790.0000,7024,0
20040329,102450.0000,103250.0000,102360.0000,103110.0000,9420,0
20040330,102830.0000,103650.0000,102770.0000,103570.0000,6726,0
20040331,103800.0000,103850.0000,102900.0000,103500.0000,7722,0
20040401,103330.0000,103960.0000,103200.0000,103690.0000,7738,0
20040402,103700.0000,104850.0000,103700.0000,104570.0000,9474,0
20040405,104650.0000,105400.0000,104420.0000,105300.0000,8961,0
20040406,104880.0000,105530.0000,104770.0000,105230.0000,7466,0
20040407,105230.0000,105300.0000,104450.0000,104880.0000,9509,0
20040408,105330.0000,105580.0000,103710.0000,104290.0000,9008,0
20040412,104700.0000,105070.0000,104400.0000,105010.0000,5920,0
20040413,105330.0000,105600.0000,103450.0000,103610.0000,10423,0
20040414,103520.0000,103980.0000,102950.0000,103800.0000,9774,0
20040415,103800.0000,104120.0000,103000.0000,103530.0000,7794,0
20040416,103590.0000,104440.0000,103500.0000,104380.0000,7694,0
20040419,104050.0000,104310.0000,103750.0000,104120.0000,5024,0
20040420,104500.0000,104630.0000,102500.0000,102680.0000,9790,0
20040421,102840.0000,103150.0000,102250.0000,103000.0000,11680,0
20040422,102750.0000,104790.0000,102550.0000,104320.0000,13708,0
20040423,104600.0000,104700.0000,103900.0000,104540.0000,6735,0
20040426,104630.0000,104950.0000,104010.0000,104590.0000,7171,0
20040427,104550.0000,105220.0000,104400.0000,104670.0000,8472,0
20040428,104400.0000,104450.0000,103140.0000,103430.0000,9228,0
20040429,103000.0000,103880.0000,102000.0000,102710.0000,12183,0
20040430,102850.0000,103180.0000,101900.0000,102030.0000,10970,0
20040503,102220.0000,103110.0000,102190.0000,102920.0000,7787,0
20040504,103150.0000,103740.0000,102450.0000,102780.0000,9426,0
20040505,102900.0000,103350.0000,102710.0000,103050.0000,6572,0
20040506,102540.0000,102760.0000,101550.0000,102220.0000,10071,0
20040507,102000.0000,102600.0000,100750.0000,100800.0000,12564,0
20040510,100050.0000,100410.0000,99120.0000,99520.0000,16270,0
20040511,99850.0000,100220.0000,99550.0000,99850.0000,9661,0
20040512,99830.0000,100600.0000,98400.0000,100530.0000,18200,0
20040513,100150.0000,100650.0000,99600.0000,99830.0000,12799,0
20040514,99200.0000,100570.0000,99200.0000,99970.0000,10974,0
20040517,99050.0000,99500.0000,98550.0000,99140.0000,8136,0
20040518,99600.0000,99800.0000,99150.0000,99570.0000,6257,0
20040519,100250.0000,100900.0000,99210.0000,99260.0000,9726,0
20040520,99250.0000,99680.0000,98950.0000,99540.0000,8024,0
20040521,99900.0000,100350.0000,99400.0000,99670.0000,7906,0
20040524,100150.0000,100450.0000,99250.0000,99700.0000,8066,0
20040525,99370.0000,101200.0000,99100.0000,101110.0000,12358,0
20040526,100950.0000,101300.0000,100730.0000,101200.0000,6616,0
20040527,101440.0000,102200.0000,101400.0000,102170.0000,8499,0
20040528,101900.0000,102200.0000,101700.0000,102000.0000,3252,0
20040601,101550.0000,102100.0000,101250.0000,102000.0000,6721,0
20040602,102350.0000,102880.0000,101910.0000,102630.0000,7120,0
20040603,102210.0000,102800.0000,101800.0000,101850.0000,7215,0
20040604,102300.0000,102970.0000,102150.0000,102500.0000,7478,0
20040607,103080.0000,103910.0000,102950.0000,103790.0000,7733,0
20040608,103650.0000,104300.0000,103450.0000,104240.0000,7726,0
20040609,104050.0000,104170.0000,103560.0000,103670.0000,10280,0
20040610,103900.0000,104100.0000,103750.0000,104030.0000,9457,0
20040614,103650.0000,103750.0000,103100.0000,103380.0000,13698,0
20040615,103650.0000,104290.0000,103450.0000,103930.0000,8272,0
20040616,104150.0000,104150.0000,103600.0000,103760.0000,10860,0
20040617,103770.0000,103900.0000,103400.0000,103790.0000,6142,0
20040618,103430.0000,104280.0000,103400.0000,103970.0000,7295,0
20040621,104150.0000,104300.0000,103480.0000,103540.0000,5648,0
20040622,103600.0000,103950.0000,102920.0000,103920.0000,8874,0
20040623,103850.0000,104790.0000,103450.0000,104700.0000,6730,0
20040624,104580.0000,104780.0000,104200.0000,104380.0000,4221,0
20040625,104400.0000,104740.0000,103650.0000,103800.0000,5266,0
20040628,104450.0000,104550.0000,103220.0000,103300.0000,6210,0
20040629,103500.0000,104180.0000,103260.0000,103990.0000,5833,0
20040630,104050.0000,104580.0000,103630.0000,104300.0000,6760,0
20040701,104200.0000,104350.0000,102620.0000,103000.0000,12154,0
20040702,103000.0000,103170.0000,102480.0000,102740.0000,5695,0
20040706,102250.0000,102550.0000,101750.0000,102030.0000,6983,0
20040707,102150.0000,102600.0000,101850.0000,102310.0000,9507,0
20040708,101850.0000,102540.0000,101510.0000,101750.0000,9081,0
20040709,101980.0000,102250.0000,101770.0000,102020.0000,4265,0
20040712,101950.0000,102450.0000,101450.0000,102250.0000,6650,0
20040713,102310.0000,102450.0000,102160.0000,102270.0000,8223,0
20040714,101750.0000,102720.0000,101600.0000,101960.0000,9457,0
20040715,101880.0000,102190.0000,101200.0000,101300.0000,5717,0
20040716,101560.0000,102200.0000,101200.0000,101370.0000,6757,0
20040719,101450.0000,101500.0000,100480.0000,100720.0000,9165,0
20040720,100880.0000,101750.0000,100570.0000,101680.0000,7324,0
20040721,101750.0000,102250.0000,100050.0000,100130.0000,10417,0
20040722,100250.0000,100600.0000,99300.0000,100160.0000,12952,0
20040723,99950.0000,100150.0000,99160.0000,99550.0000,7109,0
20040726,99720.0000,99900.0000,99000.0000,99490.0000,8291,0
20040727,99710.0000,100850.0000,99650.0000,100620.0000,7665,0
20040728,100500.0000,101330.0000,99750.0000,101100.0000,10575,0
20040729,101300.0000,101500.0000,100700.0000,101210.0000,6927,0
20040730,101080.0000,101450.0000,100700.0000,101400.0000,6373,0
20040802,100880.0000,101880.0000,100800.0000,101650.0000,7230,0
20040803,101500.0000,101600.0000,100830.0000,100900.0000,5565,0
20040804,100520.0000,101490.0000,100450.0000,101050.0000,7237,0
20040805,101100.0000,101250.0000,99250.0000,99330.0000,8710,0
20040806,99600.0000,99650.0000,97760.0000,98000.0000,10225,0
20040809,98120.0000,98430.0000,97950.0000,98000.0000,5348,0
20040810,98230.0000,99300.0000,98200.0000,99170.0000,6748,0
20040811,98700.0000,99470.0000,98350.0000,99310.0000,8634,0
20040812,98920.0000,99100.0000,97950.0000,98180.0000,7778,0
20040813,98400.0000,98480.0000,97750.0000,98320.0000,5685,0
20040816,98370.0000,99630.0000,98250.0000,99390.0000,7061,0
20040817,99670.0000,100150.0000,99450.0000,99820.0000,4625,0
20040818,99450.0000,100900.0000,99350.0000,100810.0000,7275,0
20040819,100600.0000,100750.0000,99900.0000,100430.0000,4920,0
20040820,100180.0000,101300.0000,100110.0000,101090.0000,5655,0
20040823,101180.0000,101320.0000,100670.0000,100810.0000,4475,0
20040824,101150.0000,101450.0000,100610.0000,101070.0000,6176,0
20040825,101200.0000,102000.0000,100650.0000,101770.0000,6621,0
20040826,101800.0000,101940.0000,101520.0000,101700.0000,3798,0
20040827,101670.0000,102150.0000,101650.0000,102000.0000,3584,0
20040830,101750.0000,101920.0000,101160.0000,101230.0000,3731,0
20040831,101300.0000,101750.0000,100730.0000,101730.0000,5764,0
20040901,101650.0000,102100.0000,101050.0000,101710.0000,5865,0
20040902,101650.0000,103080.0000,101550.0000,102990.0000,6947,0
20040903,102700.0000,103200.0000,102610.0000,102710.0000,5684,0
20040907,103000.0000,103620.0000,102900.0000,103420.0000,7675,0
20040908,103300.0000,103580.0000,103010.0000,103270.0000,14102,0
20040909,103150.0000,103350.0000,102700.0000,102780.0000,7850,0
20040910,102750.0000,103150.0000,102350.0000,103030.0000,7459,0
20040913,103300.0000,103490.0000,103000.0000,103290.0000,6889,0
20040914,103200.0000,103440.0000,103050.0000,103300.0000,10602,0
20040915,103000.0000,103030.0000,102330.0000,102350.0000,5556,0
20040916,102400.0000,102830.0000,102350.0000,102530.0000,4208,0
20040917,102600.0000,103150.0000,102500.0000,102830.0000,5947,0
20040920,102500.0000,102500.0000,101800.0000,101980.0000,5801,0
20040921,102280.0000,102700.0000,101950.0000,102220.0000,4666,0
20040922,101950.0000,101950.0000,100850.0000,100920.0000,6177,0
20040923,100750.0000,101000.0000,100200.0000,100230.0000,5653,0
20040924,100250.0000,100730.0000,100150.0000,100470.0000,6308,0
20040927,100200.0000,100330.0000,99760.0000,99930.0000,5094,0
20040928,100100.0000,100900.0000,99700.0000,100650.0000,6518,0
20040929,100650.0000,101270.0000,100410.0000,101230.0000,4035,0
20040930,101100.0000,101100.0000,100300.0000,100650.0000,6345,0
20041001,101140.0000,101950.0000,100950.0000,101920.0000,7640,0
20041004,102500.0000,102650.0000,102020.0000,102070.0000,6251,0
20041005,102150.0000,102250.0000,101520.0000,101780.0000,4486,0
20041006,101650.0000,102420.0000,101550.0000,102370.0000,4064,0
20041007,102200.0000,102320.0000,101150.0000,101230.0000,5744,0
20041008,101470.0000,101570.0000,100320.0000,100390.0000,7204,0
20041011,100470.0000,100930.0000,100410.0000,100860.0000,2794,0
20041012,100250.0000,100970.0000,100100.0000,100680.0000,4553,0
20041013,101050.0000,101250.0000,99470.0000,99810.0000,9116,0
20041014,99800.0000,99930.0000,98700.0000,98880.0000,8716,0
20041015,98900.0000,99730.0000,98870.0000,99250.0000,7189,0
20041018,98980.0000,99580.0000,98500.0000,99450.0000,7880,0
20041019,99800.0000,100110.0000,98800.0000,98870.0000,9176,0
20041020,98550.0000,98850.0000,97950.0000,98650.0000,11434,0
20041021,98500.0000,99000.0000,97940.0000,98630.0000,9328,0
20041022,98600.0000,98800.0000,97400.0000,97490.0000,10291,0
20041025,97050.0000,97700.0000,96970.0000,97400.0000,6552,0
20041026,97800.0000,98850.0000,97410.0000,98810.0000,11283,0
20041027,98700.0000,100080.0000,98330.0000,99870.0000,10781,0
20041028,99670.0000,100360.0000,99420.0000,100000.0000,6212,0
20041029,99950.0000,100380.0000,99750.0000,100090.0000,5370,0
20041101,100150.0000,100700.0000,100000.0000,100420.0000,4926,0
20041102,100650.0000,101250.0000,100000.0000,100280.0000,7912,0
20041103,101450.0000,102050.0000,100800.0000,101410.0000,8894,0
20041104,101300.0000,103120.0000,101190.0000,103010.0000,11090,0
20041105,102980.0000,104130.0000,102950.0000,103900.0000,10256,0
20041108,103750.0000,104000.0000,103520.0000,103970.0000,5380,0
20041109,103800.0000,104280.0000,103660.0000,103870.0000,6685,0
20041110,104150.0000,104490.0000,103830.0000,104040.0000,4513,0
20041111,104330.0000,104950.0000,104050.0000,104750.0000,5273,0
20041112,104700.0000,105440.0000,104650.0000,105320.0000,9252,0
20041115,105400.0000,105700.0000,105270.0000,105620.0000,6942,0
20041116,105400.0000,105400.0000,104820.0000,105030.0000,5465,0
20041117,105300.0000,106150.0000,105200.0000,105740.0000,8543,0
20041118,105840.0000,105980.0000,105600.0000,105870.0000,5687,0
20041119,105880.0000,105900.0000,104460.0000,104780.0000,7321,0
20041122,104550.0000,105180.0000,104410.0000,105010.0000,5051,0
20041123,104990.0000,105210.0000,104430.0000,105170.0000,5791,0
20041124,105400.0000,105450.0000,104860.0000,105220.0000,3744,0
20041126,105300.0000,105520.0000,105050.0000,105100.0000,1637,0
20041129,105680.0000,105700.0000,104150.0000,104640.0000,7847,0
20041130,104550.0000,104920.0000,104310.0000,104510.0000,5593,0
20041201,104680.0000,106000.0000,104650.0000,105860.0000,7793,0
20041202,105970.0000,106380.0000,105500.0000,105940.0000,6651,0
20041203,106370.0000,106530.0000,105650.0000,105810.0000,8272,0
20041206,105700.0000,105840.0000,105310.0000,105430.0000,4855,0
20041207,105700.0000,105750.0000,104450.0000,104530.0000,16210,0
20041208,104580.0000,105140.0000,104500.0000,105070.0000,8394,0
20041209,104620.0000,105650.0000,104150.0000,105460.0000,17991,0
20041210,105250.0000,105800.0000,105200.0000,105550.0000,4981,0
20041213,105770.0000,106500.0000,105580.0000,106490.0000,8140,0
20041214,106350.0000,107000.0000,106250.0000,106790.0000,8217,0
20041215,106850.0000,107080.0000,106430.0000,106890.0000,5671,0
20041216,106880.0000,107250.0000,106700.0000,107150.0000,2937,0
20041217,107050.0000,107220.0000,106430.0000,106770.0000,5737,0
20041220,107100.0000,107400.0000,106570.0000,106850.0000,4654,0
20041221,106950.0000,107700.0000,106830.0000,107630.0000,5132,0
20041222,107680.0000,108390.0000,107530.0000,108220.0000,5528,0
20041223,108230.0000,108750.0000,108200.0000,108320.0000,3875,0
20041227,108650.0000,108750.0000,107900.0000,108000.0000,2382,0
20041228,108040.0000,108700.0000,108000.0000,108660.0000,2801,0
20041229,108570.0000,108600.0000,108000.0000,108440.0000,2708,0
20041230,108400.0000,108570.0000,107950.0000,107980.0000,2614,0
20041231,108160.0000,108400.0000,107650.0000,107680.0000,2004,0
20050103,108270.0000,108750.0000,107100.0000,107500.0000,7846,0
20050104,107600.0000,107750.0000,106100.0000,106480.0000,9138,0
20050105,106450.0000,106880.0000,105830.0000,105870.0000,6307,0
20050106,106150.0000,106750.0000,105940.0000,106210.0000,6466,0
20050107,106270.0000,106650.0000,105700.0000,105990.0000,6940,0
20050110,106080.0000,106720.0000,105850.0000,106280.0000,4683,0
20050111,106020.0000,106050.0000,105310.0000,105580.0000,7831,0
20050112,105800.0000,106280.0000,105010.0000,106050.0000,8538,0
20050113,105970.0000,106140.0000,104850.0000,105020.0000,6086,0
20050114,105170.0000,105670.0000,105070.0000,105470.0000,5474,0
20050118,105280.0000,106330.0000,105030.0000,106200.0000,5422,0
20050119,106000.0000,106300.0000,105270.0000,105290.0000,5039,0
20050120,105030.0000,105480.0000,104550.0000,104730.0000,7766,0
20050121,104950.0000,105120.0000,103810.0000,103930.0000,8707,0
20050124,104020.0000,104400.0000,103660.0000,103830.0000,11095,0
20050125,104180.0000,105100.0000,104100.0000,104660.0000,7911,0
20050126,105030.0000,105280.0000,104760.0000,104880.0000,5125,0
20050127,104840.0000,104870.0000,104240.0000,104680.0000,6600,0
20050128,104680.0000,104700.0000,103800.0000,104470.0000,6248,0
20050131,104900.0000,105060.0000,104520.0000,104850.0000,4616,0
20050201,104950.0000,105650.0000,104850.0000,105420.0000,5713,0
20050202,105600.0000,106140.0000,105350.0000,105850.0000,5635,0
20050203,105850.0000,105950.0000,105420.0000,105860.0000,4095,0
20050204,105970.0000,107200.0000,105700.0000,106950.0000,8602,0
20050207,107000.0000,107270.0000,106900.0000,107000.0000,2820,0
20050208,107050.0000,107420.0000,106910.0000,107220.0000,4848,0
20050209,107450.0000,107500.0000,106600.0000,106730.0000,5227,0
20050210,106830.0000,107650.0000,106800.0000,107460.0000,5920,0
20050211,107370.0000,108310.0000,107070.0000,108060.0000,5931,0
20050214,108000.0000,108080.0000,107750.0000,107930.0000,2701,0
20050215,108000.0000,108550.0000,107850.0000,108380.0000,4645,0
20050216,108200.0000,108600.0000,107850.0000,108370.0000,3408,0
20050217,108450.0000,108450.0000,107550.0000,107590.0000,4902,0
20050218,107800.0000,107990.0000,107310.0000,107970.0000,4757,0
20050222,107460.0000,107780.0000,106100.0000,106180.0000,6575,0
20050223,106310.0000,107050.0000,106250.0000,106860.0000,5680,0
20050224,106750.0000,107650.0000,106480.0000,107510.0000,5595,0
20050225,107610.0000,108500.0000,107370.0000,108420.0000,4880,0
20050228,108330.0000,108380.0000,107300.0000,107780.0000,5492,0
20050301,107920.0000,108550.0000,107840.0000,108270.0000,6574,0
20050302,108030.0000,108750.0000,107800.0000,108120.0000,6473,0
20050303,108320.0000,108700.0000,107670.0000,108260.0000,6111,0
20050304,108400.0000,109650.0000,108400.0000,109560.0000,6959,0
20050307,109560.0000,109870.0000,109310.0000,109380.0000,6606,0
20050308,109320.0000,109550.0000,109000.0000,109170.0000,7158,0
20050309,108800.0000,109240.0000,107970.0000,108020.0000,12330,0
20050310,107900.0000,108700.0000,107770.0000,108440.0000,12743,0
20050311,108600.0000,108750.0000,107600.0000,107850.0000,6852,0
20050314,107900.0000,108150.0000,107600.0000,108120.0000,6451,0
20050315,108300.0000,108400.0000,107500.0000,107510.0000,4777,0
20050316,107360.0000,107360.0000,106150.0000,106320.0000,4273,0
20050317,106250.0000,106580.0000,106000.0000,106250.0000,2964,0
20050318,106670.0000,106770.0000,105800.0000,106350.0000,8299,0
20050321,106450.0000,106480.0000,105550.0000,105810.0000,5369,0
20050322,105750.0000,106300.0000,104800.0000,104880.0000,7134,0
20050323,104910.0000,105190.0000,104500.0000,104700.0000,6188,0
20050324,105000.0000,105400.0000,104620.0000,104680.0000,3697,0
20050328,104850.0000,105480.0000,104810.0000,105040.0000,3178,0
20050329,104720.0000,105430.0000,104110.0000,104370.0000,6131,0
20050330,104520.0000,105680.0000,104370.0000,105580.0000,6262,0
20050331,105570.0000,105700.0000,105050.0000,105200.0000,4531,0
20050401,105450.0000,105850.0000,103950.0000,104310.0000,8041,0
20050404,104200.0000,104600.0000,103700.0000,104400.0000,5383,0
20050405,104500.0000,104900.0000,104400.0000,104800.0000,4151,0
20050406,105030.0000,105420.0000,104900.0000,105220.0000,5226,0
20050407,105100.0000,105750.0000,104900.0000,105700.0000,4077,0
20050408,105650.0000,105750.0000,104690.0000,104750.0000,4239,0
20050411,104830.0000,104980.0000,104550.0000,104630.0000,2784,0
20050412,104520.0000,105450.0000,103720.0000,105160.0000,8842,0
20050413,105150.0000,105330.0000,103900.0000,104090.0000,6281,0
20050414,104150.0000,104270.0000,102500.0000,102530.0000,10540,0
20050415,102300.0000,102750.0000,100800.0000,100830.0000,9268,0
20050418,100850.0000,101140.0000,100250.0000,100730.0000,7521,0
20050419,101020.0000,101600.0000,100900.0000,101370.0000,6768,0
20050420,101600.0000,101880.0000,100000.0000,100200.0000,9958,0
20050421,100810.0000,102400.0000,100750.0000,102260.0000,7676,0
20050422,102050.0000,102240.0000,100700.0000,101880.0000,7275,0
20050425,101880.0000,102700.0000,101850.0000,102560.0000,6081,0
20050426,102120.0000,102680.0000,101500.0000,101610.0000,6469,0
20050427,101400.0000,102240.0000,100800.0000,101940.0000,6923,0
20050428,101850.0000,101900.0000,100600.0000,100640.0000,6991,0
20050429,101150.0000,102000.0000,100470.0000,101970.0000,8111,0
20050502,102310.0000,102630.0000,101880.0000,102550.0000,5499,0
20050503,102380.0000,103080.0000,102050.0000,102830.0000,5408,0
20050504,102980.0000,103920.0000,102680.0000,103720.0000,8514,0
20050505,103800.0000,104050.0000,102950.0000,103460.0000,5481,0
20050506,103750.0000,104050.0000,103350.0000,103370.0000,5355,0
20050509,103500.0000,103850.0000,103150.0000,103740.0000,3968,0
20050510,103430.0000,103450.0000,102420.0000,102740.0000,5299,0
20050511,102800.0000,103150.0000,101800.0000,103010.0000,6061,0
20050512,102860.0000,103230.0000,101810.0000,101880.0000,5571,0
20050513,102100.0000,102370.0000,100770.0000,101580.0000,5866,0
20050516,101700.0000,102600.0000,101500.0000,102520.0000,4172,0
20050517,102270.0000,103440.0000,102150.0000,103370.0000,5274,0
20050518,103300.0000,104920.0000,103300.0000,104710.0000,6951,0
20050519,104750.0000,105070.0000,104450.0000,104960.0000,4641,0
20050520,104830.0000,105050.0000,104300.0000,104830.0000,6540,0
20050523,104950.0000,105700.0000,104810.0000,105400.0000,5993,0
20050524,105100.0000,105300.0000,104800.0000,105010.0000,3509,0
20050525,104850.0000,104950.0000,104300.0000,104730.0000,4187,0
20050526,105080.0000,105500.0000,104980.0000,105400.0000,3753,0
20050527,105410.0000,105600.0000,105200.0000,105510.0000,1868,0
20050531,105400.0000,105500.0000,104650.0000,104800.0000,7551,0
20050601,104880.0000,105950.0000,104700.0000,105370.0000,7143,0
20050602,105380.0000,105650.0000,105150.0000,105590.0000,3290,0
20050603,105580.0000,105700.0000,104450.0000,104810.0000,5612,0
20050606,104700.0000,104850.0000,104320.0000,104700.0000,4604,0
20050607,104970.0000,105800.0000,104830.0000,104940.0000,7344,0
20050608,105330.0000,105450.0000,104610.0000,104880.0000,9921,0
20050609,104860.0000,105290.0000,104400.0000,105010.0000,7245,0
20050610,105200.0000,105450.0000,104500.0000,105160.0000,4134,0
20050613,105000.0000,105950.0000,104800.0000,105360.0000,2867,0
20050614,105400.0000,105900.0000,105250.0000,105560.0000,5753,0
20050615,105550.0000,105950.0000,104950.0000,105710.0000,4985,0
20050616,105710.0000,105970.0000,105500.0000,105770.0000,4051,0
20050617,106360.0000,106950.0000,106300.0000,106460.0000,5461,0
20050620,106130.0000,106700.0000,105950.0000,106330.0000,3705,0
20050621,106280.0000,106600.0000,106100.0000,106440.0000,3071,0
20050622,106670.0000,106740.0000,106050.0000,106330.0000,2997,0
20050623,106270.0000,106300.0000,104250.0000,104360.0000,8938,0
20050624,104500.0000,104510.0000,103060.0000,103250.0000,6970,0
20050627,103080.0000,103570.0000,102750.0000,103230.0000,4540,0
20050628,103500.0000,104320.0000,103450.0000,104290.0000,5852,0
20050629,104320.0000,104540.0000,103760.0000,103830.0000,4830,0
20050630,104120.0000,104300.0000,102800.0000,103020.0000,6214,0
20050701,103270.0000,103650.0000,103060.0000,103330.0000,3855,0
20050705,103050.0000,104100.0000,103010.0000,103870.0000,5317,0
20050706,103870.0000,104040.0000,102800.0000,102880.0000,3980,0
20050707,101650.0000,103360.0000,101400.0000,103330.0000,7857,0
20050708,103600.0000,104830.0000,103200.0000,104720.0000,6749,0
20050711,104900.0000,105550.0000,104750.0000,105410.0000,3730,0
20050712,105360.0000,105640.0000,105000.0000,105280.0000,3766,0
20050713,105400.0000,105830.0000,105300.0000,105770.0000,3304,0
20050714,106030.0000,106730.0000,106030.0000,106550.0000,4759,0
20050715,106600.0000,106700.0000,106150.0000,106560.0000,3177,0
20050718,106350.0000,106500.0000,105880.0000,106170.0000,3518,0
20050719,106680.0000,106840.0000,106320.0000,106630.0000,3482,0
20050720,106120.0000,107070.0000,105930.0000,106830.0000,5285,0
20050721,106850.0000,107200.0000,106200.0000,106380.0000,5073,0
20050722,106400.0000,106740.0000,106000.0000,106660.0000,2772,0
20050725,106590.0000,107000.0000,106000.0000,106290.0000,2981,0
20050726,106300.0000,106350.0000,105800.0000,105980.0000,4271,0
20050727,106200.0000,106600.0000,105900.0000,106490.0000,3516,0
20050728,106670.0000,107250.0000,106470.0000,107170.0000,4503,0
20050729,107300.0000,107350.0000,106510.0000,106770.0000,4897,0
20050801,106800.0000,106870.0000,106200.0000,106330.0000,3285,0
20050802,106550.0000,107080.0000,106410.0000,106830.0000,3781,0
20050803,106750.0000,107150.0000,106450.0000,107080.0000,3000,0
20050804,106770.0000,106800.0000,106050.0000,106150.0000,3678,0
20050805,106300.0000,106300.0000,105550.0000,105690.0000,3624,0
20050808,105920.0000,106100.0000,105250.0000,105580.0000,2583,0
20050809,105750.0000,106450.0000,105700.0000,106320.0000,4792,0
20050810,106730.0000,107340.0000,105750.0000,106240.0000,7800,0
20050811,106250.0000,106980.0000,106050.0000,106850.0000,4758,0
20050812,106770.0000,106800.0000,105780.0000,105980.0000,4928,0
20050815,105960.0000,106680.0000,105650.0000,106590.0000,3356,0
20050816,106350.0000,106450.0000,105160.0000,105330.0000,6184,0
20050817,105480.0000,106050.0000,105080.0000,105620.0000,5520,0
20050818,105350.0000,106070.0000,105250.0000,105680.0000,3765,0
20050819,105870.0000,106430.0000,105720.0000,105920.0000,4167,0
20050822,106170.0000,106560.0000,105310.0000,105890.0000,4157,0
20050823,105820.0000,105900.0000,105050.0000,105500.0000,4530,0
20050824,105230.0000,105670.0000,104310.0000,104370.0000,6722,0
20050825,104460.0000,104730.0000,104350.0000,104600.0000,3729,0
20050826,104530.0000,104550.0000,103900.0000,104070.0000,5919,0
20050829,103700.0000,104950.0000,103570.0000,104780.0000,6392,0
20050830,104500.0000,104550.0000,103550.0000,104150.0000,7080,0
20050831,104320.0000,105080.0000,103600.0000,105020.0000,6968,0
20050901,104890.0000,105250.0000,104620.0000,104620.0000,7618,0
20050902,104620.0000,105000.0000,104350.0000,104620.0000,4017,0
20050906,105000.0000,105950.0000,104950.0000,105880.0000,6687,0
20050907,105880.0000,106400.0000,105700.0000,106230.0000,6534,0
20050908,106000.0000,106300.0000,105660.0000,105940.0000,8104,0
20050909,106150.0000,106900.0000,106100.0000,106780.0000,3819,0
20050912,106750.0000,107050.0000,106640.0000,106790.0000,7373,0
20050913,106490.0000,106750.0000,105990.0000,106170.0000,6493,0
20050914,106200.0000,106350.0000,105370.0000,105520.0000,5276,0
20050915,105650.0000,105800.0000,105250.0000,105550.0000,2744,0
20050916,106330.0000,106900.0000,106170.0000,106730.0000,4305,0
20050919,106580.0000,106700.0000,105600.0000,106060.0000,3700,0
20050920,106330.0000,106480.0000,105050.0000,105230.0000,5198,0
20050921,104980.0000,105080.0000,104050.0000,104190.0000,7111,0
20050922,103900.0000,104850.0000,103850.0000,104510.0000,5161,0
20050923,104510.0000,104880.0000,104080.0000,104520.0000,4421,0
20050926,105060.0000,105450.0000,104400.0000,104870.0000,6108,0
20050927,104800.0000,105300.0000,104470.0000,104950.0000,3895,0
20050928,105120.0000,105440.0000,104510.0000,105090.0000,6752,0
20050929,105050.0000,105950.0000,104450.0000,105770.0000,8192,0
20050930,105730.0000,106150.0000,105550.0000,106120.0000,4428,0
20051003,106100.0000,106350.0000,105500.0000,105670.0000,4436,0
20051004,105750.0000,106000.0000,104500.0000,104530.0000,5040,0
20051005,104580.0000,104660.0000,103420.0000,103480.0000,7279,0
20051006,103700.0000,103980.0000,102450.0000,103240.0000,10746,0
20051007,103200.0000,103750.0000,103060.0000,103230.0000,4719,0
20051010,103580.0000,103610.0000,102500.0000,102580.0000,4094,0
20051011,103000.0000,103400.0000,102550.0000,102760.0000,4162,0
20051012,102570.0000,103300.0000,102070.0000,102180.0000,7886,0
20051013,102250.0000,102630.0000,101780.0000,102160.0000,5558,0
20051014,102410.0000,103150.0000,102200.0000,103020.0000,5712,0
20051017,103000.0000,103800.0000,102900.0000,103700.0000,4331,0
20051018,103900.0000,103920.0000,103000.0000,103060.0000,3977,0
20051019,102650.0000,104530.0000,102500.0000,104470.0000,7274,0
20051020,104300.0000,104510.0000,102600.0000,102880.0000,6327,0
20051021,103150.0000,103300.0000,102120.0000,102400.0000,6334,0
20051024,102720.0000,104080.0000,102700.0000,103980.0000,5531,0
20051025,103730.0000,104280.0000,103300.0000,103940.0000,4932,0
20051026,103850.0000,104490.0000,103500.0000,103740.0000,4951,0
20051027,103350.0000,103600.0000,102380.0000,102520.0000,4293,0
20051028,102720.0000,104150.0000,102650.0000,104050.0000,5767,0
20051031,104330.0000,105000.0000,104060.0000,104100.0000,4914,0
20051101,104450.0000,104650.0000,104150.0000,104310.0000,2992,0
20051102,104050.0000,105010.0000,103880.0000,104860.0000,4581,0
20051103,104830.0000,105730.0000,104770.0000,105380.0000,4829,0
20051104,105300.0000,105600.0000,104860.0000,105340.0000,3102,0
20051107,105500.0000,106000.0000,105280.0000,105750.0000,2860,0
20051108,105650.0000,105810.0000,105360.0000,105700.0000,3163,0
20051109,105600.0000,106190.0000,105330.0000,105640.0000,3586,0
20051110,105550.0000,106780.0000,105400.0000,106600.0000,6407,0
20051111,106630.0000,107170.0000,106570.0000,107100.0000,2764,0
20051114,107000.0000,107300.0000,106950.0000,107260.0000,2361,0
20051115,107200.0000,107630.0000,106810.0000,107190.0000,4658,0
20051116,107180.0000,107370.0000,106750.0000,107060.0000,4011,0
20051117,107250.0000,107470.0000,106850.0000,107390.0000,3864,0
20051118,107700.0000,107950.0000,107150.0000,107820.0000,5983,0
20051121,108030.0000,108550.0000,107800.0000,108420.0000,4380,0
20051122,108250.0000,108990.0000,108060.0000,108840.0000,3859,0
20051123,108820.0000,109680.0000,108610.0000,109420.0000,4103,0
20051125,109420.0000,109710.0000,109400.0000,109570.0000,1784,0
20051128,109770.0000,109800.0000,108950.0000,109230.0000,5125,0
20051129,109580.0000,109780.0000,109050.0000,109090.0000,4823,0
20051130,109130.0000,109450.0000,108200.0000,108330.0000,5884,0
20051201,108750.0000,109520.0000,108720.0000,109190.0000,4486,0
20051202,109270.0000,109430.0000,108750.0000,108890.0000,4712,0
20051205,108880.0000,108890.0000,108200.0000,108530.0000,6152,0
20051206,108700.0000,109380.0000,108550.0000,108760.0000,5696,0
20051207,108670.0000,108800.0000,107700.0000,108130.0000,10827,0
20051208,108020.0000,108550.0000,107430.0000,107650.0000,4547,0
20051209,107730.0000,108140.0000,107350.0000,107810.0000,6300,0
20051212,108100.0000,108240.0000,107440.0000,107740.0000,8905,0
20051213,107900.0000,108720.0000,107600.0000,108380.0000,8681,0
20051214,108230.0000,109250.0000,108230.0000,108960.0000,7447,0
20051215,108930.0000,109400.0000,108700.0000,108750.0000,3678,0
20051216,109650.0000,109950.0000,109180.0000,109220.0000,3668,0
20051219,109530.0000,109730.0000,108750.0000,108880.0000,3233,0
20051220,108980.0000,109150.0000,108370.0000,108580.0000,3128,0
20051221,108850.0000,109450.0000,108610.0000,108840.0000,3648,0
20051222,108880.0000,109400.0000,108800.0000,109330.0000,2122,0
20051223,109390.0000,109560.0000,109200.0000,109330.0000,1808,0
20051227,109620.0000,109850.0000,108150.0000,108320.0000,1808,0
20051228,108600.0000,108700.0000,108200.0000,108380.0000,2636,0
20051229,108400.0000,108680.0000,108050.0000,108200.0000,2485,0
20051230,108000.0000,108050.0000,107300.0000,107440.0000,3399,0
20060103,108000.0000,109080.0000,107200.0000,108820.0000,9215,0
20060104,108770.0000,109320.0000,108700.0000,109240.0000,4548,0
20060105,108930.0000,109480.0000,108810.0000,109340.0000,4069,0
20060106,109600.0000,110150.0000,109200.0000,109980.0000,5353,0
20060109,109930.0000,110650.0000,109910.0000,110450.0000,5415,0
20060110,110050.0000,110600.0000,109900.0000,110520.0000,4848,0
20060111,110550.0000,110850.0000,110250.0000,110750.0000,4982,0
20060112,110550.0000,110630.0000,109860.0000,110120.0000,4345,0
20060113,110020.0000,110250.0000,109530.0000,109950.0000,4282,0
20060117,109400.0000,109580.0000,109050.0000,109340.0000,3691,0
20060118,108550.0000,109200.0000,108450.0000,108910.0000,5876,0
20060119,109170.0000,109450.0000,108800.0000,108980.0000,3455,0
20060120,108780.0000,108950.0000,106800.0000,106840.0000,8332,0
20060123,107060.0000,107610.0000,106920.0000,107190.0000,5169,0
20060124,107420.0000,107750.0000,107100.0000,107320.0000,4681,0
20060125,107620.0000,107850.0000,106900.0000,107480.0000,5818,0
20060126,107930.0000,108480.0000,107730.0000,108320.0000,5037,0
20060127,108700.0000,109550.0000,108250.0000,109430.0000,7580,0
20060130,109450.0000,109480.0000,109030.0000,109180.0000,2023,0
20060131,109090.0000,109450.0000,108500.0000,108600.0000,4411,0
20060201,108750.0000,109880.0000,108700.0000,109850.0000,6591,0
20060202,109520.0000,109600.0000,108400.0000,108590.0000,4626,0
20060203,108800.0000,108950.0000,107900.0000,108010.0000,4681,0
20060206,108200.0000,108300.0000,107800.0000,108210.0000,2323,0
20060207,107940.0000,108350.0000,107450.0000,107670.0000,3991,0
20060208,107780.0000,108850.0000,107750.0000,108730.0000,4385,0
20060209,108850.0000,109700.0000,108800.0000,108960.0000,7098,0
20060210,109050.0000,109630.0000,108310.0000,109270.0000,6025,0
20060213,109150.0000,109580.0000,108650.0000,109160.0000,3253,0
20060214,109430.0000,110650.0000,109200.0000,110450.0000,7914,0
20060215,110340.0000,110850.0000,110030.0000,110710.0000,6390,0
20060216,110820.0000,111330.0000,110570.0000,111290.0000,5610,0
20060217,111250.0000,111440.0000,110880.0000,111220.0000,4708,0
20060221,111520.0000,111530.0000,110600.0000,110780.0000,6360,0
20060222,110860.0000,111700.0000,110800.0000,111280.0000,6038,0
20060223,111290.0000,111470.0000,110620.0000,110910.0000,4789,0
20060224,110950.0000,111000.0000,110230.0000,110880.0000,5577,0
20060227,110900.0000,111450.0000,110900.0000,110950.0000,2974,0
20060228,110930.0000,110930.0000,109870.0000,110020.0000,5650,0
20060301,110330.0000,110790.0000,110150.0000,110560.0000,4357,0
20060302,110370.0000,110530.0000,109910.0000,110450.0000,5340,0
20060303,110350.0000,111100.0000,109650.0000,110110.0000,6266,0
20060306,110280.0000,110380.0000,109250.0000,109630.0000,5417,0
20060307,109400.0000,109900.0000,109250.0000,109840.0000,5763,0
20060308,109670.0000,110300.0000,109220.0000,110040.0000,7383,0
20060309,110270.0000,110480.0000,109650.0000,109690.0000,9645,0
20060310,109780.0000,111000.0000,109700.0000,110770.0000,10234,0
20060313,110900.0000,111200.0000,110650.0000,110940.0000,4486,0
20060314,110850.0000,111650.0000,110700.0000,111540.0000,11202,0
20060315,111580.0000,112290.0000,111450.0000,112200.0000,6357,0
20060316,112050.0000,112830.0000,112050.0000,112670.0000,3522,0
20060317,113300.0000,113700.0000,113200.0000,113610.0000,4937,0
20060320,113670.0000,113900.0000,113350.0000,113570.0000,3482,0
20060321,113440.0000,114100.0000,112960.0000,113170.0000,8804,0
20060322,113170.0000,114000.0000,113080.0000,113870.0000,6649,0
20060323,113800.0000,113970.0000,113050.0000,113570.0000,4650,0
20060324,113450.0000,113880.0000,113100.0000,113510.0000,4946,0
20060327,113610.0000,113650.0000,112970.0000,113240.0000,3354,0
20060328,113150.0000,113480.0000,112060.0000,112200.0000,4196,0
20060329,112480.0000,113100.0000,112180.0000,112670.0000,5902,0
20060330,112770.0000,113200.0000,111720.0000,112040.0000,5308,0
20060331,112280.0000,112480.0000,111620.0000,111950.0000,4202,0
20060403,112370.0000,113050.0000,111900.0000,111970.0000,7892,0
20060404,112080.0000,112850.0000,111800.0000,112660.0000,4608,0
20060405,112620.0000,113070.0000,112170.0000,112930.0000,4339,0
20060406,112930.0000,113080.0000,112240.0000,112790.0000,4231,0
20060407,112820.0000,113290.0000,111650.0000,111840.0000,6754,0
20060410,111950.0000,112410.0000,111710.0000,112080.0000,4367,0
20060411,112130.0000,112350.0000,111000.0000,111440.0000,5415,0
20060412,111600.0000,111930.0000,111450.0000,111780.0000,5415,0
20060417,111850.0000,112060.0000,110800.0000,111290.0000,4333,0
20060418,111400.0000,113230.0000,111380.0000,113080.0000,6592,0
20060419,113550.0000,113570.0000,112740.0000,113230.0000,4793,0
20060420,113350.0000,114250.0000,113220.0000,113860.0000,5278,0
20060421,114100.0000,114480.0000,113550.0000,113930.0000,6085,0
20060424,113850.0000,114000.0000,113440.0000,113890.0000,2782,0
20060425,113980.0000,114050.0000,112950.0000,113330.0000,4213,0
20060426,113400.0000,114100.0000,113250.0000,113820.0000,4825,0
20060427,113250.0000,114500.0000,113080.0000,114220.0000,8142,0
20060428,113950.0000,114480.0000,113780.0000,114270.0000,3321,0
20060501,114260.0000,114600.0000,113550.0000,113670.0000,5255,0
20060502,114000.0000,114550.0000,113900.0000,114540.0000,3238,0
20060503,114300.0000,114400.0000,113860.0000,114340.0000,2897,0
20060504,114470.0000,114910.0000,114300.0000,114660.0000,3913,0
20060505,114820.0000,116150.0000,114800.0000,115960.0000,6502,0
20060508,116070.0000,116300.0000,115930.0000,116060.0000,4212,0
20060509,116050.0000,116720.0000,116050.0000,116650.0000,2899,0
20060510,116700.0000,117000.0000,116310.0000,116790.0000,3542,0
20060511,116750.0000,116830.0000,115050.0000,115440.0000,6660,0
20060512,115200.0000,115350.0000,114000.0000,114080.0000,7711,0
20060515,113830.0000,114580.0000,113580.0000,114490.0000,7157,0
20060516,114400.0000,114880.0000,114150.0000,114410.0000,6928,0
20060517,114640.0000,114750.0000,111950.0000,112040.0000,12135,0
20060518,112420.0000,112750.0000,111350.0000,111490.0000,7440,0
20060519,111830.0000,112060.0000,111000.0000,111800.0000,7729,0
20060522,111180.0000,111970.0000,110640.0000,111240.0000,8990,0
20060523,111800.0000,112250.0000,110650.0000,110700.0000,7669,0
20060524,111050.0000,111850.0000,110450.0000,111390.0000,9242,0
20060525,111600.0000,112350.0000,111530.0000,112310.0000,6008,0
20060526,112350.0000,113050.0000,112300.0000,113020.0000,4172,0
20060530,112570.0000,112580.0000,111000.0000,111040.0000,8613,0
20060531,111430.0000,111980.0000,111000.0000,111880.0000,6442,0
20060601,111650.0000,112800.0000,111600.0000,112560.0000,5266,0
20060602,112800.0000,113180.0000,112000.0000,112530.0000,6285,0
20060605,112180.0000,112350.0000,110500.0000,110830.0000,5062,0
20060606,111000.0000,111050.0000,109300.0000,110130.0000,12900,0
20060607,110310.0000,110800.0000,109250.0000,109280.0000,9940,0
20060608,109090.0000,109700.0000,107550.0000,109060.0000,12684,0
20060609,109350.0000,109700.0000,108730.0000,108870.0000,7588,0
20060612,109050.0000,109200.0000,107800.0000,107940.0000,13655,0
20060613,107650.0000,108450.0000,106900.0000,106960.0000,11205,0
20060614,107450.0000,108210.0000,106750.0000,108210.0000,12557,0
20060615,108550.0000,110300.0000,108500.0000,110250.0000,9635,0
20060616,110900.0000,111300.0000,110600.0000,110880.0000,5782,0
20060619,111250.0000,111350.0000,109850.0000,110080.0000,7493,0
20060620,110030.0000,111150.0000,110000.0000,110750.0000,5363,0
20060621,110750.0000,112100.0000,110570.0000,111550.0000,5553,0
20060622,111550.0000,111550.0000,110600.0000,111010.0000,5161,0
20060623,110950.0000,111520.0000,110470.0000,110740.0000,4820,0
20060626,110810.0000,111300.0000,110450.0000,111270.0000,2627,0
20060627,111020.0000,111400.0000,109900.0000,110080.0000,5070,0
20060628,110230.0000,110590.0000,109700.0000,110580.0000,2771,0
20060629,110930.0000,112650.0000,110850.0000,112600.0000,4913,0
20060630,112600.0000,113100.0000,112330.0000,112470.0000,2979,0
20060703,112580.0000,112950.0000,112510.0000,112890.0000,1532,0
20060705,112450.0000,112520.0000,111800.0000,112140.0000,3976,0
20060706,112380.0000,113220.0000,112250.0000,112890.0000,3898,0
20060707,113050.0000,113400.0000,111300.0000,111590.0000,4861,0
20060710,112000.0000,112400.0000,111500.0000,111760.0000,3456,0
20060711,111600.0000,112150.0000,110870.0000,112090.0000,4265,0
20060712,112000.0000,112080.0000,110500.0000,110830.0000,4662,0
20060713,110120.0000,110300.0000,108750.0000,108860.0000,6840,0
20060714,108750.0000,109100.0000,107510.0000,107830.0000,7140,0
20060717,107600.0000,108500.0000,107570.0000,107970.0000,4445,0
20060718,107950.0000,108680.0000,107300.0000,108660.0000,7557,0
20060719,108700.0000,110870.0000,108250.0000,110480.0000,7882,0
20060720,110700.0000,110850.0000,109650.0000,109780.0000,6013,0
20060721,109850.0000,110250.0000,108800.0000,109060.0000,3539,0
20060724,109420.0000,111100.0000,109400.0000,111020.0000,5409,0
20060725,110950.0000,111750.0000,110360.0000,111270.0000,4818,0
20060726,111250.0000,111950.0000,110850.0000,111380.0000,4516,0
20060727,111850.0000,112250.0000,111240.0000,111690.0000,3893,0
20060728,111800.0000,112800.0000,111560.0000,112540.0000,4205,0
20060731,112350.0000,112480.0000,112080.0000,112300.0000,3557,0
20060801,112150.0000,112350.0000,111100.0000,111640.0000,4973,0
20060802,111850.0000,112550.0000,111700.0000,112350.0000,3744,0
20060803,112000.0000,113000.0000,111610.0000,112920.0000,4564,0
20060804,112880.0000,113750.0000,112110.0000,112780.0000,6263,0
20060807,112450.0000,112750.0000,112150.0000,112670.0000,2292,0
20060808,112900.0000,113050.0000,111650.0000,112070.0000,3632,0
20060809,112600.0000,112750.0000,110900.0000,111160.0000,4120,0
20060810,110750.0000,111750.0000,110710.0000,111500.0000,4751,0
20060811,111470.0000,111500.0000,110720.0000,111200.0000,2932,0
20060814,111800.0000,112330.0000,111050.0000,111330.0000,2713,0
20060815,111480.0000,112650.0000,111480.0000,112480.0000,3119,0
20060816,112500.0000,113700.0000,112400.0000,113520.0000,4944,0
20060817,113470.0000,114000.0000,113310.0000,113560.0000,4834,0
20060818,113550.0000,114150.0000,113400.0000,114090.0000,5345,0
20060821,113820.0000,113920.0000,113450.0000,113860.0000,2640,0
20060822,113570.0000,114100.0000,113250.0000,113580.0000,5071,0
20060823,113480.0000,113900.0000,112820.0000,113340.0000,4710,0
20060824,113400.0000,113580.0000,112900.0000,113010.0000,3737,0
20060825,113100.0000,113400.0000,112750.0000,113080.0000,3140,0
20060828,113000.0000,114100.0000,112950.0000,113630.0000,3784,0
20060829,113820.0000,113950.0000,113100.0000,113720.0000,3098,0
20060830,113830.0000,114200.0000,113680.0000,113900.0000,2625,0
20060831,113900.0000,114200.0000,113800.0000,113910.0000,2889,0
20060901,113950.0000,114900.0000,113900.0000,114720.0000,5011,0
20060905,114820.0000,115000.0000,114450.0000,114780.0000,5945,0
20060906,114450.0000,114500.0000,114000.0000,114150.0000,6224,0
20060907,113770.0000,113980.0000,113250.0000,113520.0000,12497,0
20060908,113600.0000,114100.0000,113500.0000,113830.0000,6245,0
20060911,113500.0000,114200.0000,113400.0000,113950.0000,12179,0
20060912,113850.0000,115100.0000,113850.0000,114960.0000,15751,0
20060913,114920.0000,115680.0000,114730.0000,115380.0000,10882,0
20060914,115350.0000,115500.0000,115000.0000,115430.0000,5241,0
20060915,116330.0000,117040.0000,116300.0000,116600.0000,5593,0
20060918,116620.0000,116800.0000,116120.0000,116490.0000,4835,0
20060919,116250.0000,116600.0000,115650.0000,116250.0000,6255,0
20060920,116650.0000,117150.0000,116550.0000,116970.0000,4169,0
20060921,117170.0000,117200.0000,115830.0000,116230.0000,6740,0
20060922,116030.0000,116150.0000,115530.0000,115930.0000,4261,0
20060925,116300.0000,116980.0000,115600.0000,116480.0000,7486,0
20060926,116530.0000,117530.0000,116400.0000,117480.0000,5936,0
20060927,117600.0000,117900.0000,117240.0000,117740.0000,4664,0
20060928,117780.0000,117960.0000,117260.0000,117690.0000,4679,0
20060929,117890.0000,118080.0000,117420.0000,117490.0000,4028,0
20061002,117400.0000,117950.0000,117200.0000,117350.0000,5384,0
20061003,117270.0000,118230.0000,117120.0000,117900.0000,8287,0
20061004,117840.0000,119150.0000,117660.0000,119060.0000,8410,0
20061005,119030.0000,119400.0000,118880.0000,119260.0000,5050,0
20061006,119170.0000,119300.0000,118670.0000,119180.0000,3684,0
20061009,118990.0000,119430.0000,118770.0000,119280.0000,1314,0
20061010,119350.0000,119400.0000,118900.0000,119190.0000,3476,0
20061011,118800.0000,119350.0000,118450.0000,119190.0000,4385,0
20061012,119340.0000,120160.0000,119300.0000,120060.0000,7410,0
20061013,120000.0000,120250.0000,119630.0000,120200.0000,2911,0
20061016,120260.0000,120500.0000,119950.0000,120320.0000,2829,0
20061017,120100.0000,120300.0000,119370.0000,120140.0000,4267,0
20061018,120350.0000,120980.0000,119960.0000,120400.0000,7756,0
20061019,120440.0000,120800.0000,120120.0000,120590.0000,5394,0
20061020,120270.0000,120600.0000,120000.0000,120480.0000,3588,0
20061023,120500.0000,121700.0000,120250.0000,121430.0000,6697,0
20061024,121400.0000,121820.0000,121300.0000,121760.0000,5055,0
20061025,121770.0000,121950.0000,121200.0000,121890.0000,5366,0
20061026,122100.0000,122130.0000,121350.0000,121890.0000,5674,0
20061027,121730.0000,121900.0000,121100.0000,121370.0000,4260,0
20061030,121220.0000,121540.0000,120810.0000,121220.0000,3884,0
20061031,121300.0000,121450.0000,120540.0000,121190.0000,7091,0
20061101,121300.0000,121580.0000,120350.0000,120630.0000,5555,0
20061102,120700.0000,120720.0000,120090.0000,120360.0000,4213,0
20061103,120530.0000,120950.0000,119900.0000,120080.0000,6071,0
20061106,120430.0000,121470.0000,120300.0000,121330.0000,4324,0
20061107,121570.0000,122200.0000,121260.0000,121880.0000,3256,0
20061108,121570.0000,122200.0000,121300.0000,122080.0000,3879,0
20061109,122030.0000,122150.0000,121150.0000,121410.0000,4666,0
20061110,121420.0000,121500.0000,121000.0000,121330.0000,1860,0
20061113,121320.0000,122050.0000,121180.0000,121590.0000,2877,0
20061114,121670.0000,122680.0000,121150.0000,122540.0000,6925,0
20061115,122530.0000,123260.0000,122450.0000,122880.0000,5356,0
20061116,122850.0000,123580.0000,122830.0000,123500.0000,2884,0
20061117,123380.0000,123750.0000,123100.0000,123680.0000,6699,0
20061120,123530.0000,123850.0000,123320.0000,123520.0000,4930,0
20061121,123550.0000,123660.0000,123200.0000,123470.0000,1780,0
20061122,123620.0000,123850.0000,123250.0000,123540.0000,3624,0
20061124,122920.0000,123400.0000,122830.0000,123010.0000,3237,0
20061127,122920.0000,123000.0000,121340.0000,121370.0000,7502,0
20061128,121330.0000,121750.0000,120950.0000,121530.0000,4798,0
20061129,121760.0000,122630.0000,121750.0000,122530.0000,6763,0
20061130,122720.0000,122970.0000,121800.0000,122470.0000,7431,0
20061201,122600.0000,122650.0000,121060.0000,122240.0000,7558,0
20061204,122100.0000,123300.0000,122100.0000,122970.0000,6285,0
20061205,123050.0000,123540.0000,122890.0000,123480.0000,6104,0
20061206,123450.0000,123490.0000,123070.0000,123270.0000,5945,0
20061207,123350.0000,123670.0000,122780.0000,122860.0000,13866,0
20061208,122870.0000,123400.0000,122500.0000,123070.0000,8336,0
20061211,123250.0000,123550.0000,123100.0000,123400.0000,13955,0
20061212,123250.0000,123330.0000,122570.0000,123190.0000,21315,0
20061213,123420.0000,123700.0000,123080.0000,123340.0000,17277,0
20061214,123270.0000,124400.0000,123200.0000,124200.0000,5746,0
20061215,125030.0000,125760.0000,125030.0000,125350.0000,4092,0
20061218,125570.0000,125790.0000,125180.0000,125360.0000,2092,0
20061219,125120.0000,125780.0000,124820.0000,125510.0000,2716,0
20061220,125570.0000,125780.0000,125340.0000,125440.0000,1466,0
20061221,125580.0000,125640.0000,124750.0000,125010.0000,2399,0
20061222,125180.0000,125180.0000,124180.0000,124180.0000,2282,0
20061226,124330.0000,125010.0000,124150.0000,124940.0000,3291,0
20061227,125330.0000,125940.0000,125170.0000,125870.0000,2181,0
20061228,125800.0000,126080.0000,125500.0000,125740.0000,4430,0
20061229,125700.0000,126000.0000,125300.0000,125390.0000,2090,0
20070103,126110.0000,126520.0000,124700.0000,125300.0000,6262,0
20070104,125200.0000,125750.0000,124700.0000,125490.0000,4411,0
20070105,124980.0000,125350.0000,124300.0000,124500.0000,4211,0
20070108,124770.0000,125150.0000,124050.0000,124920.0000,3902,0
20070109,125160.0000,125320.0000,124350.0000,124830.0000,3338,0
20070110,124360.0000,125150.0000,124170.0000,125080.0000,3825,0
20070111,124900.0000,126040.0000,124850.0000,125660.0000,4083,0
20070112,125550.0000,126300.0000,125450.0000,126260.0000,2992,0
20070116,126480.0000,126480.0000,125900.0000,126280.0000,2571,0
20070117,126390.0000,126680.0000,126000.0000,126390.0000,3008,0
20070118,126460.0000,126650.0000,125950.0000,126030.0000,5407,0
20070119,125820.0000,126340.0000,125750.0000,126100.0000,3192,0
20070122,126200.0000,126200.0000,124950.0000,125340.0000,7572,0
20070123,125180.0000,126000.0000,125130.0000,125920.0000,3487,0
20070124,126000.0000,126650.0000,125900.0000,126610.0000,2895,0
20070125,126520.0000,126630.0000,125260.0000,125410.0000,4380,0
20070126,125560.0000,125740.0000,124640.0000,125230.0000,4267,0
20070129,125270.0000,125780.0000,125150.0000,125250.0000,3825,0
20070130,125420.0000,125710.0000,125100.0000,125600.0000,2433,0
20070131,125480.0000,126890.0000,125480.0000,126600.0000,4269,0
20070201,126800.0000,127150.0000,126570.0000,127110.0000,6120,0
20070202,127100.0000,127350.0000,126670.0000,126890.0000,4812,0
20070205,126750.0000,127100.0000,126600.0000,127030.0000,1969,0
20070206,127120.0000,127120.0000,126600.0000,126970.0000,2235,0
20070207,127050.0000,127310.0000,126600.0000,127100.0000,3814,0
20070208,126850.0000,126920.0000,126000.0000,126720.0000,5321,0
20070209,126720.0000,127050.0000,125700.0000,126140.0000,4920,0
20070212,126200.0000,126260.0000,125600.0000,125840.0000,1902,0
20070213,126200.0000,126870.0000,126150.0000,126860.0000,2472,0
20070214,126980.0000,127840.0000,126850.0000,127650.0000,4448,0
20070215,127700.0000,128030.0000,127640.0000,127870.0000,3881,0
20070216,127860.0000,127900.0000,127660.0000,127870.0000,3003,0
20070220,127850.0000,128150.0000,127200.0000,127960.0000,3285,0
20070221,127870.0000,127870.0000,127250.0000,127580.0000,2744,0
20070222,127760.0000,127850.0000,126670.0000,127040.0000,5911,0
20070223,126960.0000,127100.0000,126510.0000,126640.0000,2972,0
20070226,127120.0000,127180.0000,126300.0000,126540.0000,3614,0
20070227,125900.0000,125900.0000,121100.0000,121800.0000,12195,0
20070228,122500.0000,123550.0000,121900.0000,122740.0000,10039,0
20070301,121900.0000,123000.0000,120600.0000,122520.0000,9496,0
20070302,121800.0000,122550.0000,121050.0000,121080.0000,6080,0
20070305,120420.0000,121950.0000,120300.0000,120360.0000,7210,0
20070306,121170.0000,122280.0000,121000.0000,122150.0000,7245,0
20070307,121800.0000,122580.0000,121770.0000,122010.0000,6635,0
20070308,122730.0000,123050.0000,122270.0000,122800.0000,7323,0
20070309,122650.0000,123430.0000,122250.0000,122880.0000,7930,0
20070312,122850.0000,123400.0000,122530.0000,123130.0000,10544,0
20070313,122600.0000,122900.0000,120800.0000,120910.0000,10788,0
20070314,120550.0000,121550.0000,119400.0000,121520.0000,7661,0
20070315,121600.0000,121760.0000,121110.0000,121710.0000,7100,0
20070316,122250.0000,122830.0000,121780.0000,122110.0000,5935,0
20070319,122630.0000,123300.0000,122570.0000,123290.0000,2720,0
20070320,123100.0000,123870.0000,123010.0000,123850.0000,1816,0
20070321,123780.0000,125690.0000,123500.0000,125230.0000,5385,0
20070322,125380.0000,125750.0000,124960.0000,125450.0000,4146,0
20070323,125580.0000,126000.0000,125350.0000,125670.0000,3453,0
20070326,125680.0000,125750.0000,124530.0000,125330.0000,6168,0
20070327,125230.0000,125290.0000,124560.0000,124840.0000,2715,0
20070328,124400.0000,124480.0000,123300.0000,123880.0000,4547,0
20070329,124310.0000,124670.0000,123400.0000,124160.0000,5243,0
20070330,124210.0000,124900.0000,123160.0000,124400.0000,5220,0
20070402,124400.0000,124650.0000,123950.0000,124490.0000,3880,0
20070403,124970.0000,126050.0000,124900.0000,125800.0000,4533,0
20070404,125810.0000,126100.0000,125550.0000,125950.0000,1673,0
20070405,125960.0000,126430.0000,125730.0000,126220.0000,2132,0
20070409,126650.0000,126680.0000,126250.0000,126390.0000,2119,0
20070410,126420.0000,126600.0000,126180.0000,126320.0000,1488,0
20070411,126480.0000,126500.0000,125150.0000,125540.0000,4379,0
20070412,125200.0000,126200.0000,124850.0000,126040.0000,3205,0
20070413,126050.0000,126750.0000,125890.0000,126730.0000,3001,0
20070416,127060.0000,127890.0000,126950.0000,127690.0000,4045,0
20070417,127600.0000,128450.0000,127500.0000,128260.0000,3724,0
20070418,127950.0000,128890.0000,127840.0000,128580.0000,2708,0
20070419,128030.0000,128800.0000,127800.0000,128710.0000,4457,0
20070420,129480.0000,130200.0000,129270.0000,130190.0000,4591,0
20070423,130230.0000,130350.0000,129650.0000,129740.0000,3490,0
20070424,129830.0000,130350.0000,129480.0000,130070.0000,2175,0
20070425,130220.0000,131530.0000,130050.0000,131200.0000,4518,0
20070426,131550.0000,131750.0000,131130.0000,131690.0000,3063,0
20070427,131550.0000,131890.0000,131100.0000,131750.0000,2764,0
20070430,131730.0000,132000.0000,131020.0000,131160.0000,2944,0
20070501,131270.0000,131800.0000,130760.0000,131780.0000,4859,0
20070502,131960.0000,132900.0000,131800.0000,132480.0000,3412,0
20070503,132470.0000,132880.0000,132300.0000,132780.0000,2968,0
20070504,133230.0000,133400.0000,132630.0000,133190.0000,3135,0
20070507,133200.0000,133500.0000,133120.0000,133400.0000,2620,0
20070508,133030.0000,133550.0000,132700.0000,133460.0000,3198,0
20070509,133350.0000,134080.0000,133200.0000,133840.0000,4169,0
20070510,133500.0000,133650.0000,132450.0000,132690.0000,3669,0
20070511,132900.0000,133830.0000,132850.0000,133790.0000,4114,0
20070514,133810.0000,134200.0000,133330.0000,133880.0000,3599,0
20070515,133600.0000,135180.0000,133570.0000,134380.0000,8087,0
20070516,134620.0000,135320.0000,134020.0000,135300.0000,8416,0
20070517,135130.0000,135550.0000,134850.0000,135060.0000,2675,0
20070518,135450.0000,136040.0000,135400.0000,135990.0000,6910,0
20070521,136070.0000,136200.0000,135620.0000,135710.0000,3111,0
20070522,135850.0000,136190.0000,135550.0000,135590.0000,2888,0
20070523,136020.0000,136350.0000,135330.0000,135580.0000,4570,0
20070524,135500.0000,136530.0000,134500.0000,134800.0000,8653,0
20070525,135130.0000,135400.0000,134750.0000,135270.0000,3840,0
20070529,135550.0000,135900.0000,134880.0000,135580.0000,4256,0
20070530,134970.0000,136600.0000,134700.0000,136560.0000,7889,0
20070531,136830.0000,136900.0000,136300.0000,136500.0000,5284,0
20070601,136760.0000,137050.0000,136380.0000,136890.0000,4425,0
20070604,136650.0000,137050.0000,136350.0000,136780.0000,3765,0
20070605,136580.0000,136580.0000,135600.0000,136150.0000,6022,0
20070606,135550.0000,135630.0000,134450.0000,134610.0000,11955,0
20070607,134400.0000,134850.0000,132500.0000,132610.0000,10466,0
20070608,132600.0000,134250.0000,132550.0000,134240.0000,8066,0
20070611,134220.0000,134800.0000,133840.0000,134350.0000,7799,0
20070612,134080.0000,134500.0000,132980.0000,133020.0000,8337,0
20070613,133350.0000,134900.0000,133100.0000,134850.0000,4669,0
20070614,135250.0000,135800.0000,134850.0000,135680.0000,5268,0
20070615,136950.0000,138150.0000,136950.0000,137530.0000,3303,0
20070618,137900.0000,137930.0000,137260.0000,137300.0000,2303,0
20070619,137000.0000,137700.0000,136930.0000,137550.0000,3655,0
20070620,138100.0000,138150.0000,135950.0000,136080.0000,3839,0
20070621,136000.0000,136750.0000,135100.0000,136600.0000,5959,0
20070622,136150.0000,136350.0000,134710.0000,135060.0000,5792,0
20070625,135150.0000,135950.0000,134010.0000,134790.0000,6230,0
20070626,134950.0000,135600.0000,133920.0000,133960.0000,4722,0
20070627,133850.0000,135320.0000,133500.0000,135200.0000,3220,0
20070628,135100.0000,135900.0000,134950.0000,135170.0000,3014,0
20070629,135030.0000,136150.0000,134000.0000,135170.0000,3776,0
20070702,135380.0000,136360.0000,135300.0000,136270.0000,3444,0
20070703,136550.0000,136810.0000,136300.0000,136650.0000,1979,0
20070705,136750.0000,136800.0000,136000.0000,136500.0000,2499,0
20070706,136680.0000,137250.0000,136270.0000,137080.0000,2703,0
20070709,137320.0000,137600.0000,137050.0000,137400.0000,2157,0
20070710,137030.0000,137150.0000,135730.0000,135850.0000,4733,0
20070711,135800.0000,136800.0000,135550.0000,136770.0000,2759,0
20070712,137180.0000,139500.0000,137100.0000,139200.0000,8189,0
20070713,139470.0000,140130.0000,139250.0000,139730.0000,2884,0
20070716,139730.0000,140660.0000,139670.0000,140290.0000,2788,0
20070717,140390.0000,140970.0000,140250.0000,140500.0000,2137,0
20070718,140250.0000,140400.0000,139000.0000,140030.0000,3346,0
20070719,140520.0000,140900.0000,140270.0000,140610.0000,2067,0
20070720,140070.0000,140320.0000,138750.0000,139380.0000,4919,0
20070723,139720.0000,140450.0000,139650.0000,140110.0000,3739,0
20070724,139730.0000,139750.0000,137700.0000,138130.0000,4518,0
20070725,138730.0000,138850.0000,137400.0000,138410.0000,4677,0
20070726,137470.0000,137850.0000,133950.0000,135340.0000,11359,0
20070727,134570.0000,135750.0000,132750.0000,132840.0000,4244,0
20070730,133080.0000,134500.0000,132760.0000,134110.0000,3831,0
20070731,135120.0000,135450.0000,132300.0000,132750.0000,4224,0
20070801,132000.0000,134350.0000,131750.0000,134040.0000,6103,0
20070802,134340.0000,135500.0000,133950.0000,135270.0000,3829,0
20070803,135200.0000,135400.0000,132100.0000,132660.0000,4123,0
20070806,132800.0000,135150.0000,132050.0000,134710.0000,4366,0
20070807,134700.0000,136550.0000,133900.0000,135480.0000,3972,0
20070808,135960.0000,137400.0000,135350.0000,137050.0000,5660,0
20070809,135950.0000,136200.0000,133200.0000,133270.0000,7348,0
20070810,131850.0000,133500.0000,131050.0000,132370.0000,5078,0
20070813,133350.0000,133800.0000,132500.0000,132550.0000,4368,0
20070814,132730.0000,133090.0000,130600.0000,130890.0000,4073,0
20070815,130220.0000,131600.0000,128800.0000,129210.0000,6207,0
20070816,128100.0000,129490.0000,125550.0000,129440.0000,9664,0
20070817,130600.0000,132200.0000,129500.0000,131050.0000,6320,0
20070820,131550.0000,132200.0000,130200.0000,131490.0000,3568,0
20070821,131800.0000,132140.0000,130900.0000,131170.0000,2039,0
20070822,131910.0000,132800.0000,131800.0000,132750.0000,1878,0
20070823,133200.0000,133300.0000,132050.0000,132610.0000,5230,0
20070824,132530.0000,134200.0000,132450.0000,134070.0000,3460,0
20070827,133800.0000,134150.0000,133350.0000,133520.0000,2320,0
20070828,132950.0000,133080.0000,130700.0000,130950.0000,4088,0
20070829,131330.0000,133200.0000,131250.0000,133110.0000,3501,0
20070830,132500.0000,133400.0000,132050.0000,132790.0000,2949,0
20070831,133700.0000,134520.0000,133180.0000,133640.0000,2675,0
20070904,133300.0000,135150.0000,133300.0000,134560.0000,3174,0
20070905,133900.0000,134000.0000,132660.0000,133430.0000,3335,0
20070906,133300.0000,134170.0000,132950.0000,133780.0000,2069,0
20070907,133530.0000,133550.0000,131000.0000,131660.0000,2781,0
20070910,131600.0000,132200.0000,130400.0000,131580.0000,5237,0
20070911,132050.0000,133390.0000,131850.0000,133210.0000,4205,0
20070912,132730.0000,133750.0000,132730.0000,133300.0000,8217,0
20070913,133650.0000,134770.0000,133650.0000,134360.0000,4727,0
20070914,133880.0000,134750.0000,133360.0000,134540.0000,2694,0
20070917,134100.0000,134500.0000,133700.0000,134070.0000,4040,0
20070918,134700.0000,137450.0000,134600.0000,137390.0000,4986,0
20070919,137950.0000,138600.0000,137900.0000,138010.0000,5993,0
20070920,137850.0000,138300.0000,137500.0000,137620.0000,1986,0
20070921,139200.0000,139700.0000,138970.0000,139010.0000,3345,0
20070924,139330.0000,139650.0000,138400.0000,138620.0000,2607,0
20070925,138300.0000,138830.0000,137850.0000,138680.0000,3767,0
20070926,139200.0000,139990.0000,139000.0000,139580.0000,3794,0
20070927,139900.0000,140100.0000,139510.0000,140050.0000,2162,0
20070928,139800.0000,140090.0000,139300.0000,139940.0000,2174,0
20071001,139900.0000,141950.0000,139860.0000,141570.0000,2174,0
20071002,141700.0000,141850.0000,140920.0000,141060.0000,6046,0
20071003,140730.0000,141140.0000,140250.0000,140520.0000,3040,0
20071004,140730.0000,140900.0000,140250.0000,140410.0000,3539,0
20071005,140880.0000,142050.0000,140770.0000,141560.0000,1856,0
20071008,141370.0000,141450.0000,140850.0000,141120.0000,5892,0
20071009,141400.0000,142480.0000,141100.0000,142370.0000,1393,0
20071010,142150.0000,142200.0000,140750.0000,141420.0000,4304,0
20071011,142200.0000,142700.0000,140180.0000,140860.0000,2641,0
20071012,140720.0000,141800.0000,140720.0000,141790.0000,3768,0
20071015,141720.0000,141950.0000,139650.0000,140660.0000,3312,0
20071016,140100.0000,140400.0000,139350.0000,139720.0000,4082,0
20071017,140650.0000,140790.0000,138300.0000,139670.0000,4624,0
20071018,139000.0000,139700.0000,138790.0000,139400.0000,7511,0
20071019,138870.0000,139100.0000,135500.0000,135600.0000,2719,0
20071022,134500.0000,136350.0000,134500.0000,136100.0000,5772,0
20071023,136400.0000,137300.0000,135850.0000,137070.0000,5494,0
20071024,136480.0000,137250.0000,135050.0000,137060.0000,2470,0
20071025,137300.0000,137750.0000,135850.0000,137390.0000,6409,0
20071026,137850.0000,138550.0000,137330.0000,138480.0000,2312,0
20071029,138950.0000,139340.0000,138600.0000,139070.0000,2122,0
20071030,138640.0000,138850.0000,138100.0000,138220.0000,937,0
20071031,138650.0000,139900.0000,137950.0000,139360.0000,2429,0
20071101,138630.0000,138780.0000,135750.0000,136080.0000,4624,0
20071102,135950.0000,136800.0000,134650.0000,136420.0000,5284,0
20071105,135200.0000,136370.0000,134680.0000,135550.0000,3469,0
20071106,136130.0000,136880.0000,135300.0000,136770.0000,2265,0
20071107,135220.0000,135920.0000,133150.0000,133550.0000,4886,0
20071108,133800.0000,133900.0000,130980.0000,132620.0000,4903,0
20071109,131700.0000,132230.0000,130350.0000,130470.0000,3643,0
20071112,130450.0000,131760.0000,129850.0000,129900.0000,3052,0
20071113,130730.0000,133500.0000,130650.0000,133300.0000,3659,0
20071114,133380.0000,134150.0000,132300.0000,132750.0000,2746,0
20071115,132350.0000,132920.0000,130850.0000,131600.0000,2983,0
20071116,132040.0000,132400.0000,130800.0000,131900.0000,3369,0
20071119,131400.0000,131450.0000,129650.0000,129930.0000,5389,0
20071120,130550.0000,131330.0000,128650.0000,130600.0000,6914,0
20071121,129250.0000,129920.0000,128100.0000,128160.0000,3584,0
20071123,129000.0000,129970.0000,128900.0000,129860.0000,3315,0
20071126,130200.0000,130600.0000,127500.0000,127720.0000,2178,0
20071127,128000.0000,130150.0000,127900.0000,129550.0000,3218,0
20071128,130450.0000,133500.0000,130350.0000,133070.0000,4156,0
20071129,133050.0000,133700.0000,132400.0000,133330.0000,4859,0
20071130,134450.0000,134900.0000,133100.0000,134220.0000,3431,0
20071203,134150.0000,134300.0000,133200.0000,133490.0000,2264,0
20071204,132850.0000,133350.0000,132560.0000,132620.0000,1885,0
20071205,133400.0000,134800.0000,133350.0000,134560.0000,1303,0
20071206,134770.0000,136500.0000,134200.0000,136170.0000,1830,0
20071207,136400.0000,136880.0000,136200.0000,136500.0000,4667,0
20071210,137000.0000,137700.0000,136600.0000,137510.0000,1648,0
20071211,137750.0000,137930.0000,134300.0000,134500.0000,3280,0
20071212,135250.0000,137220.0000,133300.0000,135000.0000,3349,0
20071213,133850.0000,135350.0000,133500.0000,135140.0000,9530,0
20071214,134850.0000,135050.0000,133350.0000,133550.0000,3436,0
20071217,133000.0000,133050.0000,131700.0000,131840.0000,3170,0
20071218,132800.0000,132800.0000,131000.0000,132430.0000,5134,0
20071219,132150.0000,132950.0000,131600.0000,132120.0000,3925,0
20071220,132400.0000,132750.0000,131550.0000,132630.0000,6923,0
20071221,134300.0000,135700.0000,134150.0000,135500.0000,5377,0
20071224,135750.0000,136530.0000,135650.0000,136270.0000,2453,0
20071226,136200.0000,136500.0000,135850.0000,136430.0000,2329,0
20071227,136410.0000,136450.0000,134270.0000,134590.0000,551,0
20071228,135250.0000,135370.0000,133700.0000,134270.0000,2335,0
20071231,134490.0000,134490.0000,133100.0000,133280.0000,1809,0
20080102,133300.0000,133450.0000,130500.0000,131360.0000,1024,0
20080103,131450.0000,131950.0000,130800.0000,131430.0000,5462,0
20080104,131600.0000,131700.0000,128400.0000,128870.0000,2595,0
20080107,129150.0000,129330.0000,127850.0000,128780.0000,3284,0
20080108,129300.0000,129550.0000,126150.0000,126510.0000,3878,0
20080109,126500.0000,127930.0000,125500.0000,127450.0000,4513,0
20080110,127300.0000,129800.0000,126800.0000,128440.0000,4410,0
20080111,127850.0000,128150.0000,125900.0000,126610.0000,6022,0
20080114,127720.0000,128340.0000,127150.0000,127980.0000,5085,0
20080115,126800.0000,127250.0000,125250.0000,125640.0000,2955,0
20080116,124800.0000,126450.0000,124200.0000,124900.0000,3414,0
20080117,125300.0000,125500.0000,121600.0000,122160.0000,4495,0
20080118,122750.0000,123680.0000,120510.0000,121060.0000,4987,0
20080122,116700.0000,121400.0000,114560.0000,119510.0000,3963,0
20080123,117350.0000,123000.0000,116570.0000,122720.0000,6875,0
20080124,122900.0000,124000.0000,122500.0000,123650.0000,5341,0
20080125,124800.0000,124900.0000,121950.0000,122360.0000,4992,0
20080128,122200.0000,123950.0000,121200.0000,123770.0000,3110,0
20080129,124350.0000,125000.0000,123500.0000,124710.0000,2890,0
20080130,124300.0000,126760.0000,123600.0000,123940.0000,4631,0
20080131,122700.0000,127000.0000,122500.0000,126140.0000,3356,0
20080201,126550.0000,127650.0000,126050.0000,127560.0000,4648,0
20080204,127250.0000,127270.0000,126050.0000,126120.0000,4657,0
20080205,124750.0000,124900.0000,122600.0000,123200.0000,2249,0
20080206,123400.0000,123900.0000,121800.0000,122350.0000,1737,0
20080207,121550.0000,123400.0000,121250.0000,122780.0000,2789,0
20080208,122100.0000,122800.0000,121050.0000,121770.0000,5331,0
20080211,121650.0000,122550.0000,120750.0000,122380.0000,4574,0
20080212,123100.0000,124700.0000,122900.0000,123860.0000,4778,0
20080213,124400.0000,125800.0000,124150.0000,125250.0000,3794,0
20080214,125600.0000,125600.0000,123600.0000,123960.0000,3891,0
20080215,123450.0000,124460.0000,122770.0000,123500.0000,2730,0
20080219,124850.0000,125140.0000,123080.0000,123880.0000,2025,0
20080220,122550.0000,124650.0000,122300.0000,124290.0000,4615,0
20080221,124750.0000,125050.0000,122600.0000,123210.0000,4602,0
20080222,123320.0000,124100.0000,121600.0000,123950.0000,5519,0
20080225,123800.0000,125900.0000,123450.0000,125660.0000,4606,0
20080226,125200.0000,127400.0000,125110.0000,126990.0000,6131,0
20080227,126300.0000,127600.0000,126100.0000,126930.0000,3709,0
20080228,126100.0000,126950.0000,125400.0000,125770.0000,4871,0
20080229,124700.0000,125800.0000,122260.0000,123060.0000,1886,0
20080303,122450.0000,122850.0000,121600.0000,122520.0000,2968,0
20080305,122550.0000,123910.0000,121500.0000,122760.0000,2686,0
20080306,122150.0000,122330.0000,120250.0000,120700.0000,3949,0
20080307,119400.0000,120930.0000,118200.0000,118910.0000,1870,0
20080310,119150.0000,119200.0000,117360.0000,117790.0000,3841,0
20080311,119900.0000,121900.0000,118900.0000,121900.0000,3328,0
20080312,121770.0000,123080.0000,121000.0000,121240.0000,4997,0
20080313,121320.0000,122150.0000,118900.0000,121470.0000,5820,0
20080314,121430.0000,122900.0000,118500.0000,119820.0000,3064,0
20080317,119370.0000,121140.0000,117100.0000,120000.0000,2485,0
20080318,121550.0000,124020.0000,121500.0000,124020.0000,4689,0
20080319,123860.0000,124450.0000,121150.0000,121250.0000,9624,0
20080320,121600.0000,123280.0000,121000.0000,123280.0000,2760,0
20080324,124150.0000,126150.0000,124100.0000,125400.0000,4385,0
20080325,125400.0000,125670.0000,124490.0000,125150.0000,2861,0
20080326,124850.0000,124850.0000,123750.0000,123830.0000,2575,0
20080327,124550.0000,124700.0000,122900.0000,123210.0000,3547,0
20080328,123500.0000,123750.0000,121950.0000,122360.0000,2859,0
20080331,121900.0000,123220.0000,121750.0000,122570.0000,3292,0
20080401,123900.0000,126550.0000,123900.0000,126270.0000,2614,0
20080402,126450.0000,126900.0000,125500.0000,126190.0000,1986,0
20080403,125550.0000,126700.0000,125300.0000,126370.0000,1475,0
20080404,126300.0000,126870.0000,125250.0000,126100.0000,3485,0
20080407,126830.0000,127290.0000,125800.0000,126020.0000,2282,0
20080408,125450.0000,126150.0000,125300.0000,126100.0000,3059,0
20080409,126000.0000,126200.0000,124650.0000,125720.0000,5119,0
20080410,125470.0000,126460.0000,124990.0000,126000.0000,2751,0
20080411,124600.0000,124650.0000,122950.0000,123390.0000,1800,0
20080414,123300.0000,123650.0000,122730.0000,123160.0000,2798,0
20080415,123700.0000,123780.0000,122650.0000,123540.0000,4871,0
20080416,124450.0000,126600.0000,124450.0000,126540.0000,2029,0
20080417,125750.0000,126630.0000,125600.0000,126580.0000,3203,0
20080418,128050.0000,128990.0000,127850.0000,128100.0000,2318,0
20080421,127900.0000,128450.0000,127530.0000,128080.0000,1789,0
20080422,127850.0000,127900.0000,126550.0000,127360.0000,2404,0
20080423,127600.0000,128320.0000,127000.0000,127480.0000,2551,0
20080424,127820.0000,129400.0000,127000.0000,128310.0000,2895,0
20080425,128970.0000,129000.0000,127400.0000,128750.0000,2479,0
20080428,128900.0000,129300.0000,128500.0000,128790.0000,1913,0
20080429,128430.0000,128850.0000,127950.0000,128260.0000,832,0
20080430,128550.0000,129980.0000,127950.0000,128070.0000,2284,0
20080501,127960.0000,130150.0000,127890.0000,130010.0000,3280,0
20080502,131200.0000,131200.0000,129700.0000,130600.0000,4005,0
20080505,130400.0000,130400.0000,129270.0000,129670.0000,2044,0
20080506,129050.0000,130380.0000,128500.0000,130280.0000,1542,0
20080507,130200.0000,130270.0000,127880.0000,128360.0000,1979,0
20080508,128500.0000,129000.0000,127850.0000,128240.0000,1331,0
20080509,127550.0000,127850.0000,127050.0000,127440.0000,1414,0
20080512,127700.0000,128970.0000,127380.0000,128640.0000,1665,0
20080513,128820.0000,128850.0000,127750.0000,128260.0000,2131,0
20080514,128600.0000,129950.0000,128600.0000,128790.0000,1618,0
20080515,128850.0000,130000.0000,128600.0000,129960.0000,2776,0
20080516,130150.0000,130200.0000,128950.0000,129830.0000,1330,0
20080519,129800.0000,131400.0000,129630.0000,130450.0000,1364,0
20080520,129650.0000,129650.0000,127750.0000,128500.0000,3460,0
20080521,128480.0000,128600.0000,125750.0000,126190.0000,2319,0
20080522,126150.0000,126720.0000,125950.0000,126160.0000,1938,0
20080523,125650.0000,125800.0000,124620.0000,124710.0000,1018,0
20080527,124900.0000,125700.0000,124400.0000,125530.0000,1679,0
20080528,125800.0000,126050.0000,124900.0000,125990.0000,1215,0
20080529,125700.0000,127220.0000,125500.0000,126240.0000,1600,0
20080530,126650.0000,126850.0000,126050.0000,126370.0000,1328,0
20080602,125950.0000,125980.0000,124200.0000,125060.0000,1771,0
20080603,125350.0000,125500.0000,123400.0000,124040.0000,2561,0
20080604,123750.0000,125000.0000,123450.0000,124040.0000,2686,0
20080605,124300.0000,126200.0000,124050.0000,126180.0000,1893,0
20080606,125150.0000,125180.0000,121950.0000,122140.0000,2825,0
20080609,122300.0000,123300.0000,122050.0000,122950.0000,1592,0
20080610,122200.0000,123700.0000,122120.0000,122760.0000,2903,0
20080611,122550.0000,122600.0000,120890.0000,120990.0000,3834,0
20080612,121500.0000,122700.0000,120830.0000,121560.0000,3746,0
20080613,121850.0000,123160.0000,121750.0000,123000.0000,3087,0
20080616,122400.0000,123250.0000,122200.0000,122590.0000,6084,0
20080617,123280.0000,123300.0000,121500.0000,121710.0000,9301,0
20080618,120900.0000,121050.0000,120080.0000,120280.0000,2872,0
20080619,120500.0000,121100.0000,119900.0000,120470.0000,941,0
20080620,119700.0000,119800.0000,118150.0000,118440.0000,1911,0
20080623,118730.0000,118800.0000,118100.0000,118310.0000,960,0
20080624,118100.0000,119000.0000,117200.0000,118130.0000,2149,0
20080625,118230.0000,119150.0000,117850.0000,118070.0000,1762,0
20080626,117000.0000,117050.0000,114500.0000,114620.0000,3082,0
20080627,114650.0000,114760.0000,112880.0000,113570.0000,4463,0
20080630,113450.0000,114250.0000,112750.0000,113390.0000,4830,0
20080701,112300.0000,114000.0000,111700.0000,113790.0000,11279,0
20080702,113750.0000,114150.0000,111910.0000,112110.0000,6150,0
20080703,112700.0000,113200.0000,111450.0000,112880.0000,3303,0
20080707,113100.0000,113850.0000,111050.0000,112050.0000,4820,0
20080708,112100.0000,113850.0000,111700.0000,113750.0000,4932,0
20080709,113950.0000,114050.0000,111320.0000,111490.0000,2355,0
20080710,111510.0000,112590.0000,110750.0000,112170.0000,4104,0
20080711,110900.0000,112200.0000,109630.0000,110960.0000,3464,0
20080714,112050.0000,112200.0000,109900.0000,110350.0000,3639,0
20080715,109650.0000,111150.0000,108100.0000,109180.0000,4402,0
20080716,109550.0000,112300.0000,109050.0000,112060.0000,7276,0
20080717,113000.0000,114400.0000,112070.0000,114010.0000,7116,0
20080718,114500.0000,115100.0000,113650.0000,115010.0000,7672,0
20080721,115350.0000,115450.0000,114100.0000,114650.0000,1988,0
20080722,113930.0000,116020.0000,113750.0000,115640.0000,3116,0
20080723,115900.0000,116800.0000,115450.0000,116130.0000,4042,0
20080724,116150.0000,116200.0000,113350.0000,113510.0000,2869,0
20080725,113800.0000,114250.0000,113060.0000,113160.0000,3502,0
20080728,113200.0000,113400.0000,111070.0000,111360.0000,2316,0
20080729,111500.0000,113780.0000,111400.0000,113730.0000,2400,0
20080730,114500.0000,115800.0000,113900.0000,115800.0000,2941,0
20080731,114550.0000,115400.0000,113430.0000,113590.0000,2295,0
20080801,113950.0000,114070.0000,112470.0000,113060.0000,1632,0
20080804,113000.0000,113650.0000,112000.0000,112710.0000,2078,0
20080805,113630.0000,115900.0000,113550.0000,115850.0000,2358,0
20080806,115380.0000,116730.0000,115100.0000,116310.0000,1889,0
20080807,115330.0000,115700.0000,114000.0000,114390.0000,1952,0
20080808,114030.0000,117450.0000,113850.0000,116870.0000,2195,0
20080811,116870.0000,118530.0000,116650.0000,117690.0000,2802,0
20080812,117280.0000,117300.0000,115850.0000,116450.0000,2179,0
20080813,115900.0000,115950.0000,114450.0000,115220.0000,2694,0
20080814,114600.0000,117100.0000,114450.0000,116180.0000,2687,0
20080815,116450.0000,117100.0000,116000.0000,116630.0000,3224,0
20080818,116850.0000,116850.0000,114250.0000,114990.0000,2152,0
20080819,114050.0000,114200.0000,113100.0000,113560.0000,1230,0
20080820,113850.0000,114500.0000,112900.0000,114060.0000,2404,0
20080821,113150.0000,114700.0000,113100.0000,114080.0000,2171,0
20080822,114900.0000,116350.0000,114850.0000,116170.0000,2284,0
20080825,115650.0000,115970.0000,113600.0000,113840.0000,3442,0
20080826,114000.0000,114370.0000,113400.0000,114120.0000,2421,0
20080827,114150.0000,115540.0000,113750.0000,114970.0000,2623,0
20080828,115680.0000,117100.0000,115600.0000,116950.0000,2715,0
20080829,116450.0000,116950.0000,115250.0000,115410.0000,3147,0
20080902,116830.0000,117900.0000,114680.0000,115140.0000,2805,0
20080903,115150.0000,115600.0000,114200.0000,115410.0000,1478,0
20080904,114450.0000,114600.0000,111850.0000,112000.0000,2980,0
20080905,111500.0000,112450.0000,110450.0000,112270.0000,1386,0
20080908,115380.0000,115750.0000,113200.0000,115050.0000,3568,0
20080909,115000.0000,115800.0000,112300.0000,112470.0000,3518,0
20080910,112950.0000,113850.0000,112200.0000,112910.0000,6854,0
20080911,111450.0000,114550.0000,111100.0000,114550.0000,5994,0
20080912,113500.0000,114650.0000,112850.0000,114580.0000,7330,0
20080915,110800.0000,112500.0000,109500.0000,109590.0000,5695,0
20080916,107650.0000,110900.0000,107500.0000,110520.0000,9312,0
20080917,108700.0000,109250.0000,105900.0000,106590.0000,4687,0
20080918,107150.0000,110100.0000,104650.0000,109820.0000,2492,0
20080919,115900.0000,115900.0000,112750.0000,113590.0000,4348,0
20080922,113700.0000,113850.0000,110000.0000,110630.0000,3502,0
20080923,110400.0000,111450.0000,108340.0000,108540.0000,2860,0
20080924,108950.0000,109200.0000,107500.0000,108600.0000,1996,0
20080925,109100.0000,111250.0000,108850.0000,110180.0000,4154,0
20080926,108700.0000,111700.0000,108550.0000,111470.0000,2009,0
20080929,110050.0000,110150.0000,104200.0000,104740.0000,3190,0
20080930,105550.0000,108850.0000,105390.0000,108610.0000,3096,0
20081001,107700.0000,109000.0000,106500.0000,108870.0000,1147,0
20081002,107700.0000,107850.0000,104700.0000,105570.0000,2176,0
20081003,105950.0000,108250.0000,103400.0000,103640.0000,2670,0
20081006,101200.0000,101650.0000,95500.0000,99640.0000,3320,0
20081007,100900.0000,101250.0000,94850.0000,95380.0000,2150,0
20081008,93400.0000,96600.0000,91800.0000,92010.0000,4353,0
20081009,93950.0000,94630.0000,85500.0000,85980.0000,4943,0
20081010,82400.0000,88990.0000,79000.0000,83700.0000,4523,0
20081013,87900.0000,95080.0000,87450.0000,95080.0000,2530,0
20081014,97900.0000,98550.0000,91000.0000,93620.0000,2811,0
20081015,91700.0000,92000.0000,84650.0000,85040.0000,2831,0
20081016,86250.0000,90000.0000,82000.0000,89660.0000,2612,0
20081017,87500.0000,92800.0000,87200.0000,87710.0000,2775,0
20081020,89450.0000,93200.0000,88750.0000,93170.0000,3219,0
20081021,91450.0000,92600.0000,89880.0000,90350.0000,2039,0
20081022,87850.0000,88250.0000,83000.0000,85570.0000,1907,0
20081023,85500.0000,87790.0000,82160.0000,87740.0000,2488,0
20081024,81350.0000,85550.0000,80750.0000,82610.0000,1502,0
20081027,82300.0000,85780.0000,80110.0000,80110.0000,3482,0
20081028,83650.0000,91000.0000,81550.0000,90890.0000,3424,0
20081029,90400.0000,93450.0000,88400.0000,88540.0000,4103,0
20081030,91800.0000,92400.0000,89500.0000,92260.0000,1562,0
20081031,91400.0000,94250.0000,90900.0000,92980.0000,3025,0
20081103,92900.0000,93800.0000,92230.0000,93320.0000,1162,0
20081104,95000.0000,96200.0000,94150.0000,95870.0000,1155,0
20081105,94700.0000,95300.0000,90900.0000,91750.0000,1033,0
20081106,90500.0000,91300.0000,86150.0000,87000.0000,1721,0
20081107,87500.0000,90000.0000,87100.0000,89960.0000,1348,0
20081110,91150.0000,91350.0000,87400.0000,88870.0000,1345,0
20081111,87200.0000,88220.0000,85350.0000,86370.0000,1987,0
20081112,85000.0000,85600.0000,82500.0000,82800.0000,1827,0
20081113,83200.0000,88700.0000,79470.0000,88300.0000,3243,0
20081114,86600.0000,89050.0000,83620.0000,83710.0000,2237,0
20081117,83550.0000,85500.0000,82300.0000,82590.0000,976,0
20081118,82600.0000,85200.0000,80900.0000,84940.0000,1721,0
20081119,83800.0000,84850.0000,79750.0000,80270.0000,1559,0
20081120,78900.0000,81750.0000,74700.0000,74870.0000,3427,0
20081121,77000.0000,80750.0000,74450.0000,80360.0000,2377,0
20081124,81900.0000,85850.0000,80950.0000,83850.0000,1356,0
20081125,85300.0000,85930.0000,82700.0000,84450.0000,2189,0
20081126,83070.0000,87200.0000,82900.0000,86980.0000,1553,0
20081128,86600.0000,88210.0000,86600.0000,88210.0000,645,0
20081201,86250.0000,86250.0000,81300.0000,81390.0000,1369,0
20081202,82450.0000,84400.0000,81450.0000,84320.0000,2378,0
20081203,82550.0000,86220.0000,82350.0000,85790.0000,1883,0
20081204,84650.0000,86350.0000,82650.0000,84020.0000,2026,0
20081205,82800.0000,86700.0000,81250.0000,86120.0000,1822,0
20081208,88150.0000,90250.0000,88100.0000,88750.0000,1708,0
20081209,88100.0000,89200.0000,86500.0000,87200.0000,986,0
20081210,87950.0000,88800.0000,86450.0000,87150.0000,1258,0
20081211,86450.0000,88000.0000,85200.0000,85970.0000,3270,0
20081212,83350.0000,86900.0000,83300.0000,86890.0000,1140,0
20081215,86800.0000,86900.0000,84920.0000,86040.0000,1936,0
20081216,86300.0000,89600.0000,86250.0000,89140.0000,1742,0
20081217,88450.0000,89620.0000,87900.0000,88000.0000,1389,0
20081218,88600.0000,88900.0000,85500.0000,87370.0000,1964,0
20081219,86500.0000,87570.0000,84900.0000,85330.0000,1377,0
20081222,85600.0000,85700.0000,83400.0000,85390.0000,741,0
20081223,85450.0000,85680.0000,83500.0000,83880.0000,1057,0
20081224,84140.0000,84570.0000,83850.0000,84230.0000,97,0
20081226,84700.0000,84900.0000,84250.0000,84720.0000,446,0
20081229,84850.0000,84900.0000,83150.0000,84880.0000,452,0
20081230,84850.0000,86450.0000,84500.0000,86400.0000,1885,0
20081231,86400.0000,87950.0000,86350.0000,87270.0000,1272,0
20090102,87500.0000,90150.0000,87240.0000,89580.0000,608,0
20090105,89430.0000,89800.0000,88500.0000,89180.0000,531,0
20090106,89730.0000,90400.0000,88900.0000,89500.0000,1238,0
20090107,88350.0000,88600.0000,86750.0000,87440.0000,542,0
20090108,86550.0000,87050.0000,86070.0000,86960.0000,1024,0
20090109,87200.0000,87200.0000,85150.0000,85230.0000,983,0
20090112,85400.0000,85400.0000,83700.0000,84440.0000,865,0
20090113,84050.0000,84750.0000,83300.0000,84080.0000,1275,0
20090114,82600.0000,82800.0000,80950.0000,81590.0000,1026,0
20090115,81500.0000,82350.0000,79450.0000,81620.0000,1021,0
20090116,82800.0000,82900.0000,80650.0000,82430.0000,1035,0
20090120,81750.0000,81900.0000,78700.0000,79450.0000,1052,0
20090121,80250.0000,81900.0000,78900.0000,81780.0000,1342,0
20090122,80350.0000,81500.0000,79100.0000,80920.0000,749,0
20090123,79050.0000,81050.0000,78700.0000,79730.0000,1155,0
20090126,79600.0000,81750.0000,78740.0000,80370.0000,935,0
20090127,81000.0000,81700.0000,80330.0000,80930.0000,624,0
20090128,82550.0000,83500.0000,82170.0000,83220.0000,539,0
20090129,82100.0000,82450.0000,80850.0000,81120.0000,395,0
20090130,81350.0000,81450.0000,79150.0000,79550.0000,1018,0
20090202,78550.0000,79400.0000,78100.0000,78870.0000,849,0
20090203,79350.0000,80650.0000,78550.0000,79860.0000,1008,0
20090204,80250.0000,81200.0000,78850.0000,79250.0000,748,0
20090205,78800.0000,80650.0000,78000.0000,79940.0000,922,0
20090206,80300.0000,82750.0000,80250.0000,82540.0000,793,0
20090209,82350.0000,82750.0000,81650.0000,82180.0000,481,0
20090210,81800.0000,82200.0000,78150.0000,78780.0000,1121,0
20090211,79100.0000,79500.0000,78160.0000,78960.0000,743,0
20090212,77900.0000,79400.0000,76600.0000,79370.0000,1286,0
20090213,78950.0000,79400.0000,77700.0000,77790.0000,1058,0
20090217,76100.0000,76500.0000,75050.0000,75070.0000,759,0
20090218,75700.0000,75970.0000,74550.0000,74830.0000,1035,0
20090219,75850.0000,75960.0000,74300.0000,74620.0000,1129,0
20090220,73150.0000,74600.0000,72310.0000,73520.0000,1054,0
20090223,74150.0000,74200.0000,70900.0000,71150.0000,951,0
20090224,71450.0000,73650.0000,71000.0000,73040.0000,1229,0
20090225,72850.0000,73900.0000,71400.0000,72280.0000,1262,0
20090226,73250.0000,73900.0000,71600.0000,71780.0000,528,0
20090227,70450.0000,71850.0000,70200.0000,70520.0000,1003,0
20090302,69450.0000,69600.0000,67480.0000,67900.0000,949,0
20090303,68250.0000,68450.0000,66660.0000,66690.0000,730,0
20090304,68150.0000,69700.0000,67520.0000,68300.0000,1154,0
20090305,67350.0000,67850.0000,65400.0000,66310.0000,1266,0
20090306,66450.0000,67400.0000,64600.0000,66740.0000,1001,0
20090309,65350.0000,66990.0000,65120.0000,65280.0000,821,0
20090310,66450.0000,69250.0000,66350.0000,68870.0000,1786,0
20090311,69550.0000,70050.0000,68650.0000,69140.0000,2570,0
20090312,69150.0000,71800.0000,68680.0000,71680.0000,1327,0
20090313,72000.0000,72350.0000,71050.0000,72320.0000,566,0
20090316,72900.0000,73920.0000,72100.0000,72360.0000,2436,0
20090317,71830.0000,74100.0000,71830.0000,74070.0000,514,0
20090318,73300.0000,75200.0000,72700.0000,74980.0000,2866,0
20090319,75550.0000,75550.0000,73850.0000,74110.0000,408,0
20090320,72150.0000,72150.0000,72150.0000,72150.0000,408,0
20090323,74000.0000,77450.0000,73650.0000,77120.0000,1758,0
20090324,76400.0000,77450.0000,75980.0000,76200.0000,2098,0
20090325,76650.0000,78000.0000,74950.0000,76800.0000,1505,0
20090326,77650.0000,78800.0000,77000.0000,78490.0000,1094,0
20090327,77600.0000,77850.0000,76800.0000,77620.0000,395,0
20090330,75550.0000,75600.0000,73820.0000,74800.0000,769,0
20090331,75500.0000,76700.0000,75010.0000,75620.0000,464,0
20090401,74400.0000,77300.0000,74300.0000,77180.0000,1207,0
20090402,78800.0000,80200.0000,78450.0000,79580.0000,1932,0
20090403,79200.0000,79950.0000,78400.0000,79830.0000,536,0
20090406,78950.0000,79350.0000,78050.0000,79160.0000,305,0
20090407,78150.0000,78200.0000,77100.0000,77620.0000,741,0
20090408,77550.0000,78400.0000,77000.0000,77930.0000,681,0
20090409,79450.0000,80360.0000,79200.0000,80170.0000,738,0
20090413,79450.0000,80600.0000,79110.0000,79950.0000,384,0
20090414,79400.0000,79700.0000,78500.0000,78840.0000,529,0
20090415,78450.0000,79950.0000,78150.0000,79800.0000,406,0
20090416,80250.0000,81150.0000,79150.0000,80630.0000,895,0
20090417,80900.0000,81400.0000,80350.0000,80840.0000,865,0
20090420,79550.0000,79650.0000,77850.0000,78200.0000,877,0
20090421,77350.0000,79300.0000,77350.0000,79230.0000,1189,0
20090422,78550.0000,79950.0000,78050.0000,78160.0000,1622,0
20090423,78450.0000,79300.0000,77500.0000,79150.0000,900,0
20090424,79600.0000,80800.0000,79450.0000,80560.0000,1033,0
20090427,79300.0000,80750.0000,79250.0000,80020.0000,726,0
20090428,78950.0000,80400.0000,78850.0000,79670.0000,3082,0
20090429,80300.0000,82050.0000,80300.0000,81250.0000,1956,0
20090430,82250.0000,82550.0000,80850.0000,81260.0000,1819,0
20090501,81300.0000,81900.0000,80500.0000,81810.0000,1432,0
20090504,82250.0000,83800.0000,82100.0000,83590.0000,1006,0
20090505,83600.0000,84050.0000,83100.0000,83820.0000,588,0
20090506,84600.0000,84800.0000,83700.0000,84710.0000,1213,0
20090507,85400.0000,85400.0000,83150.0000,83870.0000,507,0
20090508,84700.0000,85500.0000,84150.0000,85160.0000,522,0
20090511,84250.0000,84480.0000,83700.0000,84020.0000,325,0
20090512,84300.0000,84750.0000,83280.0000,84360.0000,347,0
20090513,83200.0000,83320.0000,82350.0000,82940.0000,1109,0
20090514,82650.0000,83500.0000,82550.0000,82900.0000,508,0
20090515,82950.0000,83700.0000,82100.0000,82670.0000,663,0
20090518,83300.0000,84850.0000,83250.0000,84700.0000,613,0
20090519,84750.0000,85150.0000,84450.0000,84490.0000,494,0
20090520,85150.0000,85720.0000,83900.0000,83950.0000,484,0
20090521,83050.0000,83100.0000,82090.0000,82950.0000,490,0
20090522,83100.0000,83500.0000,82450.0000,82600.0000,449,0
20090526,82100.0000,84800.0000,82050.0000,84610.0000,836,0
20090527,84700.0000,84800.0000,82750.0000,82970.0000,471,0
20090528,83500.0000,84250.0000,82350.0000,83840.0000,755,0
20090529,84200.0000,85500.0000,83500.0000,84880.0000,774,0
20090601,86050.0000,87400.0000,85850.0000,86880.0000,1141,0
20090602,86900.0000,87700.0000,86700.0000,87140.0000,823,0
20090603,86750.0000,86850.0000,85850.0000,86690.0000,1283,0
20090604,86750.0000,87430.0000,86280.0000,87300.0000,266,0
20090605,88000.0000,88300.0000,86950.0000,87620.0000,305,0
20090608,86950.0000,88200.0000,86300.0000,87590.0000,498,0
20090609,87800.0000,88000.0000,87240.0000,87420.0000,826,0
20090610,88300.0000,88350.0000,86400.0000,87540.0000,629,0
20090611,87900.0000,88800.0000,87500.0000,87510.0000,346,0
20090612,87350.0000,88100.0000,87250.0000,87900.0000,1656,0
20090615,87000.0000,87000.0000,85800.0000,86190.0000,1334,0
20090616,86520.0000,86520.0000,85000.0000,85140.0000,2786,0
20090617,85000.0000,85600.0000,84660.0000,84930.0000,1343,0
20090618,85800.0000,85900.0000,85460.0000,85500.0000,1343,0
20090619,85450.0000,85600.0000,84450.0000,84760.0000,1188,0
20090622,84050.0000,84200.0000,82770.0000,82830.0000,1408,0
20090623,82850.0000,83100.0000,82280.0000,82570.0000,734,0
20090624,83100.0000,83700.0000,82000.0000,82560.0000,1280,0
20090625,82150.0000,84300.0000,82010.0000,84140.0000,958,0
20090626,83850.0000,84080.0000,83450.0000,83730.0000,958,0
20090629,83950.0000,84780.0000,83780.0000,84580.0000,491,0
20090630,84800.0000,85030.0000,83350.0000,83940.0000,2124,0
20090701,84400.0000,85250.0000,84390.0000,84480.0000,2124,0
20090702,83400.0000,83400.0000,82350.0000,82410.0000,1544,0
20090706,81650.0000,82800.0000,81450.0000,82770.0000,1181,0
20090707,82550.0000,82550.0000,80950.0000,81310.0000,1206,0
20090708,81300.0000,81630.0000,80380.0000,81160.0000,729,0
20090709,81680.0000,81750.0000,80920.0000,81340.0000,568,0
20090710,80850.0000,81300.0000,80400.0000,80850.0000,558,0
20090713,81100.0000,82800.0000,80800.0000,82590.0000,3670,0
20090714,82900.0000,83100.0000,82400.0000,83040.0000,1369,0
20090715,84000.0000,85730.0000,83950.0000,85430.0000,1460,0
20090716,85450.0000,86850.0000,85450.0000,86690.0000,767,0
20090717,86750.0000,87100.0000,86250.0000,86970.0000,593,0
20090720,87400.0000,88050.0000,87100.0000,88050.0000,651,0
20090721,88650.0000,88900.0000,87630.0000,88860.0000,1153,0
20090722,88250.0000,89000.0000,88180.0000,88330.0000,2389,0
20090723,88430.0000,90500.0000,88410.0000,89910.0000,1261,0
20090724,89950.0000,90600.0000,89650.0000,90580.0000,1324,0
20090727,90450.0000,90750.0000,89900.0000,90700.0000,1074,0
20090728,90100.0000,90750.0000,89650.0000,90500.0000,1067,0
20090729,90150.0000,90500.0000,89700.0000,90470.0000,803,0
20090730,91150.0000,92000.0000,90880.0000,90900.0000,858,0
20090731,91030.0000,91700.0000,90950.0000,91260.0000,545,0
20090803,92000.0000,92550.0000,91500.0000,92480.0000,799,0
20090804,92150.0000,92900.0000,92100.0000,92870.0000,620,0
20090805,92650.0000,92750.0000,91660.0000,92450.0000,532,0
20090806,92800.0000,92890.0000,91720.0000,92290.0000,438,0
20090807,93050.0000,94030.0000,92700.0000,93250.0000,872,0
20090810,93050.0000,93300.0000,92600.0000,93200.0000,284,0
20090811,92750.0000,92750.0000,91850.0000,92160.0000,306,0
20090812,92100.0000,93970.0000,92100.0000,93190.0000,518,0
20090813,93690.0000,93920.0000,92700.0000,93900.0000,876,0
20090814,93650.0000,93650.0000,92050.0000,93210.0000,406,0
20090817,91400.0000,91500.0000,90950.0000,91200.0000,465,0
20090818,91400.0000,92100.0000,91270.0000,92070.0000,589,0
20090819,91200.0000,92950.0000,91200.0000,92760.0000,1657,0
20090820,92550.0000,93440.0000,92480.0000,93200.0000,1397,0
20090821,93750.0000,95080.0000,93750.0000,94900.0000,1439,0
20090824,95300.0000,95750.0000,94750.0000,94930.0000,1411,0
20090825,95300.0000,96100.0000,95150.0000,95230.0000,876,0
20090826,95150.0000,95650.0000,94780.0000,95260.0000,408,0
20090827,95350.0000,95930.0000,94450.0000,95670.0000,431,0
20090828,96250.0000,96300.0000,94900.0000,95360.0000,406,0
20090831,94550.0000,95000.0000,94250.0000,95000.0000,245,0
20090901,94450.0000,95510.0000,92850.0000,93020.0000,1836,0
20090902,92800.0000,93250.0000,92600.0000,92770.0000,282,0
20090903,93150.0000,93480.0000,92500.0000,93300.0000,980,0
20090904,93470.0000,94440.0000,93250.0000,94170.0000,451,0
20090908,95050.0000,95050.0000,94500.0000,94960.0000,1091,0
20090909,95000.0000,95750.0000,94700.0000,95380.0000,600,0
20090910,95400.0000,96300.0000,95150.0000,96050.0000,2039,0
20090911,96250.0000,96730.0000,95800.0000,95920.0000,244,0
20090914,95250.0000,96300.0000,95250.0000,96110.0000,2184,0
20090915,96500.0000,97000.0000,95850.0000,96620.0000,1416,0
20090916,97000.0000,97900.0000,97000.0000,97850.0000,2955,0
20090917,97930.0000,98320.0000,97550.0000,97990.0000,8335,0
20090918,97930.0000,98380.0000,97910.0000,98380.0000,8335,0
20090921,96950.0000,97410.0000,96700.0000,97150.0000,226,0
20090922,97700.0000,97800.0000,97150.0000,97710.0000,468,0
20090923,97800.0000,98550.0000,96850.0000,97200.0000,863,0
20090924,97200.0000,97400.0000,96000.0000,96350.0000,4877,0
20090925,96300.0000,96750.0000,95770.0000,96240.0000,735,0
20090928,96350.0000,97600.0000,96350.0000,97280.0000,649,0
20090929,97350.0000,97700.0000,96700.0000,96730.0000,570,0
20090930,97000.0000,97080.0000,95450.0000,96530.0000,1212,0
20091001,96250.0000,96300.0000,94420.0000,94710.0000,1672,0
20091002,93600.0000,94650.0000,93600.0000,94350.0000,852,0
20091005,94500.0000,95700.0000,94200.0000,95460.0000,882,0
20091006,95950.0000,97150.0000,95950.0000,96540.0000,710,0
20091007,96500.0000,96810.0000,96200.0000,96740.0000,182,0
20091008,97350.0000,97850.0000,96950.0000,97470.0000,514,0
20091009,97250.0000,98120.0000,97100.0000,98070.0000,297,0
20091012,98450.0000,98750.0000,97950.0000,98190.0000,403,0
20091013,98050.0000,98400.0000,97550.0000,98150.0000,404,0
20091014,99150.0000,99720.0000,98870.0000,99520.0000,498,0
20091015,99250.0000,100050.0000,99250.0000,99640.0000,408,0
20091016,99200.0000,99650.0000,98890.0000,99250.0000,651,0
20091019,99600.0000,100620.0000,99400.0000,100110.0000,1355,0
20091020,100450.0000,100450.0000,99400.0000,100000.0000,506,0
20091021,99650.0000,100700.0000,98500.0000,99000.0000,569,0
20091022,99100.0000,100550.0000,98700.0000,100380.0000,577,0
20091023,100500.0000,100500.0000,98850.0000,99310.0000,609,0
20091026,99400.0000,100250.0000,98040.0000,98450.0000,1121,0
20091027,98400.0000,98950.0000,97900.0000,98350.0000,895,0
20091028,98050.0000,98500.0000,97060.0000,97110.0000,1316,0
20091029,97830.0000,99230.0000,97550.0000,99030.0000,920,0
20091030,98800.0000,99100.0000,96370.0000,96650.0000,2781,0
20091102,96800.0000,98100.0000,96350.0000,97350.0000,1044,0
20091103,96800.0000,97350.0000,96560.0000,97170.0000,593,0
20091104,97900.0000,98850.0000,97450.0000,97850.0000,861,0
20091105,98300.0000,99700.0000,98250.0000,99540.0000,750,0
20091106,99050.0000,100040.0000,98950.0000,99780.0000,825,0
20091109,100550.0000,101950.0000,100370.0000,101950.0000,652,0
20091110,101730.0000,102300.0000,101650.0000,102170.0000,521,0
20091111,102650.0000,103050.0000,102150.0000,102590.0000,694,0
20091112,102500.0000,102900.0000,101380.0000,101890.0000,282,0
20091113,101920.0000,102700.0000,101700.0000,102420.0000,354,0
20091116,102950.0000,104050.0000,102950.0000,103680.0000,670,0
20091117,103500.0000,104050.0000,103370.0000,103980.0000,498,0
20091118,104000.0000,104080.0000,103400.0000,104040.0000,261,0
20091119,103500.0000,103500.0000,102380.0000,103270.0000,333,0
20091120,102750.0000,103250.0000,102600.0000,103030.0000,216,0
20091123,104000.0000,104800.0000,104000.0000,104220.0000,505,0
20091124,104250.0000,104340.0000,103400.0000,104050.0000,749,0
20091125,104350.0000,104650.0000,104150.0000,104420.0000,223,0
20091127,102250.0000,103530.0000,102100.0000,102920.0000,2010,0
20091130,102900.0000,103550.0000,102550.0000,103230.0000,853,0
20091201,104150.0000,104900.0000,104100.0000,104600.0000,547,0
20091202,104550.0000,105000.0000,104150.0000,104390.0000,230,0
20091203,104630.0000,104980.0000,103370.0000,103520.0000,347,0
20091204,104800.0000,105100.0000,103100.0000,104000.0000,607,0
20091207,103650.0000,104300.0000,103450.0000,103910.0000,351,0
20091208,103250.0000,103250.0000,102400.0000,102710.0000,533,0
20091209,102750.0000,103350.0000,102300.0000,103300.0000,757,0
20091210,103800.0000,104450.0000,103800.0000,104020.0000,1532,0
20091211,104390.0000,104840.0000,104150.0000,104840.0000,406,0
20091214,104980.0000,105100.0000,104880.0000,104980.0000,2876,0
20091215,104650.0000,104900.0000,104450.0000,104590.0000,2055,0
20091216,104900.0000,105020.0000,104350.0000,104510.0000,764,0
20091217,103850.0000,103850.0000,103130.0000,103330.0000,2153,0
20091218,103850.0000,103850.0000,103590.0000,103590.0000,2153,0
20091221,103100.0000,103950.0000,103100.0000,103450.0000,1035,0
20091222,103850.0000,104180.0000,103700.0000,104080.0000,234,0
20091223,104250.0000,104300.0000,103770.0000,104040.0000,234,0
20091224,104150.0000,104690.0000,104150.0000,104660.0000,278,0
20091228,104800.0000,104950.0000,104480.0000,104870.0000,138,0
20091229,105050.0000,105250.0000,104850.0000,104870.0000,2745,0
20091230,104550.0000,104950.0000,104500.0000,104900.0000,2745,0
20091231,104900.0000,104930.0000,103600.0000,103900.0000,176,0
20100104,104450.0000,105450.0000,104350.0000,105190.0000,1818,0
20100105,105220.0000,105250.0000,104600.0000,105150.0000,278,0
20100106,105100.0000,105450.0000,104970.0000,105160.0000,129,0
20100107,104950.0000,105610.0000,104550.0000,105450.0000,436,0
20100108,105300.0000,105700.0000,105050.0000,105660.0000,278,0
20100111,106000.0000,106200.0000,105400.0000,106040.0000,380,0
20100112,105370.0000,106000.0000,105150.0000,105880.0000,398,0
20100113,105900.0000,106550.0000,105650.0000,106280.0000,609,0
20100114,106200.0000,106720.0000,105300.0000,106630.0000,609,0
20100115,106500.0000,106500.0000,105100.0000,105630.0000,680,0
20100119,105500.0000,106750.0000,105500.0000,106700.0000,1034,0
20100120,106100.0000,106100.0000,104650.0000,105570.0000,517,0
20100121,105550.0000,105640.0000,103300.0000,103380.0000,622,0
20100122,102950.0000,103430.0000,101200.0000,101510.0000,832,0
20100125,101950.0000,102050.0000,101300.0000,101400.0000,1021,0
20100126,101200.0000,102340.0000,101100.0000,101380.0000,1527,0
20100127,101250.0000,102000.0000,100600.0000,101950.0000,1210,0
20100128,102100.0000,102100.0000,100100.0000,100620.0000,675,0
20100129,101100.0000,101850.0000,100000.0000,100170.0000,554,0
20100201,100780.0000,101400.0000,100700.0000,101350.0000,532,0
20100202,101590.0000,102650.0000,101250.0000,102240.0000,610,0
20100203,102150.0000,102580.0000,101920.0000,102410.0000,464,0
20100204,102500.0000,102500.0000,99600.0000,99790.0000,1104,0
20100205,99650.0000,99850.0000,97950.0000,99410.0000,950,0
20100208,99550.0000,99850.0000,98800.0000,98950.0000,480,0
20100209,99700.0000,101030.0000,99400.0000,100040.0000,669,0
20100210,100150.0000,100500.0000,99300.0000,99850.0000,340,0
20100211,99950.0000,101280.0000,99500.0000,101100.0000,340,0
20100212,100150.0000,101170.0000,99530.0000,101170.0000,303,0
20100216,101570.0000,102520.0000,101150.0000,102410.0000,1015,0
20100217,102700.0000,103000.0000,102500.0000,102960.0000,175,0
20100218,102750.0000,103800.0000,102750.0000,103750.0000,533,0
20100219,103500.0000,104200.0000,103250.0000,103780.0000,1235,0
20100222,104150.0000,104150.0000,103600.0000,103740.0000,201,0
20100223,103450.0000,103950.0000,102570.0000,102990.0000,479,0
20100224,103050.0000,103750.0000,102850.0000,103550.0000,1078,0
20100225,102100.0000,103170.0000,101800.0000,103170.0000,322,0
20100226,103200.0000,103400.0000,102610.0000,103110.0000,398,0
20100301,103500.0000,104000.0000,103500.0000,103850.0000,226,0
20100302,104250.0000,104410.0000,103750.0000,103990.0000,282,0
20100303,104150.0000,104540.0000,103650.0000,103870.0000,528,0
20100304,104050.0000,104350.0000,103820.0000,104310.0000,179,0
20100305,104850.0000,105600.0000,104790.0000,105450.0000,810,0
20100308,105550.0000,105750.0000,105350.0000,105380.0000,450,0
20100309,105300.0000,106050.0000,105250.0000,105640.0000,371,0
20100310,105650.0000,105950.0000,105250.0000,105650.0000,264,0
20100311,105450.0000,106100.0000,105120.0000,106100.0000,315,0
20100312,106450.0000,106450.0000,106050.0000,106350.0000,955,0
20100315,106150.0000,106400.0000,105750.0000,106380.0000,1646,0
20100316,106600.0000,106860.0000,106280.0000,106860.0000,2387,0
20100317,107120.0000,107650.0000,107120.0000,107260.0000,197,0
20100318,107400.0000,107830.0000,107400.0000,107830.0000,197,0
20100319,107400.0000,108500.0000,107400.0000,108500.0000,1262,0
20100322,106350.0000,107490.0000,106350.0000,107270.0000,359,0
20100323,107400.0000,108300.0000,107300.0000,108280.0000,1390,0
20100324,107900.0000,108200.0000,107650.0000,107870.0000,300,0
20100325,108350.0000,108900.0000,107800.0000,107910.0000,1016,0
20100326,108050.0000,108450.0000,107550.0000,108000.0000,376,0
20100329,108250.0000,108580.0000,108110.0000,108290.0000,815,0
20100330,108420.0000,108780.0000,108100.0000,108540.0000,363,0
20100331,108200.0000,108400.0000,107750.0000,107970.0000,363,0
20100401,108700.0000,108980.0000,108150.0000,108600.0000,33,0
20100405,109000.0000,109300.0000,108700.0000,109090.0000,230,0
20100406,108800.0000,109300.0000,108730.0000,109130.0000,259,0
20100407,108920.0000,109100.0000,107900.0000,108490.0000,495,0
20100408,108100.0000,109000.0000,107990.0000,108840.0000,443,0
20100409,108900.0000,109600.0000,108850.0000,109530.0000,399,0
20100412,109550.0000,109730.0000,109460.0000,109520.0000,208,0
20100413,109430.0000,109850.0000,108950.0000,109630.0000,773,0
20100414,110000.0000,110700.0000,109870.0000,110650.0000,437,0
20100415,110450.0000,111000.0000,110450.0000,110960.0000,264,0
20100416,110750.0000,111000.0000,109200.0000,109840.0000,784,0
20100419,109400.0000,110440.0000,109220.0000,110440.0000,588,0
20100420,110750.0000,110910.0000,110250.0000,110740.0000,372,0
20100421,110650.0000,111000.0000,110180.0000,110590.0000,566,0
20100422,110150.0000,111000.0000,109650.0000,110680.0000,629,0
20100423,110800.0000,111500.0000,110570.0000,111420.0000,1597,0
20100426,111600.0000,112100.0000,111510.0000,111510.0000,703,0
20100427,111250.0000,111650.0000,109200.0000,109550.0000,685,0
20100428,109900.0000,110300.0000,109220.0000,110150.0000,370,0
20100429,110450.0000,111500.0000,110450.0000,111350.0000,623,0
20100430,111300.0000,111400.0000,109550.0000,109600.0000,2827,0
20100503,110050.0000,111300.0000,110050.0000,111020.0000,623,0
20100504,110000.0000,110000.0000,108250.0000,108920.0000,789,0
20100505,108000.0000,109050.0000,107750.0000,108340.0000,675,0
20100506,107800.0000,108400.0000,99500.0000,104550.0000,891,0
20100507,104550.0000,105350.0000,102150.0000,103350.0000,720,0
20100510,107150.0000,107900.0000,106500.0000,107410.0000,763,0
20100511,106650.0000,108400.0000,106500.0000,107090.0000,1057,0
20100512,107600.0000,108800.0000,107500.0000,108760.0000,752,0
20100513,108400.0000,108950.0000,107450.0000,107730.0000,310,0
20100514,106950.0000,106950.0000,105100.0000,106090.0000,1137,0
20100517,106150.0000,106300.0000,104150.0000,105990.0000,873,0
20100518,106800.0000,106950.0000,104700.0000,104900.0000,537,0
20100519,104450.0000,105050.0000,103050.0000,104050.0000,751,0
20100520,102450.0000,102650.0000,100400.0000,100560.0000,806,0
20100521,99200.0000,101750.0000,98850.0000,101600.0000,696,0
20100524,101150.0000,101800.0000,100400.0000,100430.0000,286,0
20100525,98350.0000,100350.0000,97600.0000,100250.0000,533,0
20100526,100800.0000,101600.0000,99210.0000,99210.0000,660,0
20100527,101200.0000,102550.0000,101000.0000,102350.0000,660,0
20100528,102350.0000,102350.0000,100900.0000,101260.0000,279,0
20100601,100400.0000,102100.0000,100190.0000,100190.0000,1347,0
20100602,100650.0000,102500.0000,100350.0000,102320.0000,668,0
20100603,102800.0000,103100.0000,101750.0000,102580.0000,396,0
20100604,100750.0000,100950.0000,98800.0000,99460.0000,513,0
20100607,99400.0000,99700.0000,97940.0000,97940.0000,491,0
20100608,98180.0000,99400.0000,97510.0000,99150.0000,380,0
20100609,99750.0000,100600.0000,98800.0000,99030.0000,2904,0
20100610,100490.0000,101700.0000,100490.0000,101460.0000,1092,0
20100611,100900.0000,102150.0000,100850.0000,102000.0000,1249,0
20100614,102850.0000,103200.0000,101890.0000,102010.0000,521,0
20100615,102640.0000,104000.0000,102640.0000,103910.0000,2961,0
20100616,103520.0000,104100.0000,103520.0000,104030.0000,1027,0
20100617,103480.0000,104400.0000,103350.0000,104350.0000,1027,0
20100618,103480.0000,104550.0000,103350.0000,104550.0000,2868,0
20100621,105150.0000,105350.0000,103400.0000,103960.0000,231,0
20100622,103930.0000,104330.0000,102250.0000,102330.0000,371,0
20100623,102500.0000,103060.0000,101650.0000,102390.0000,359,0
20100624,101950.0000,102030.0000,100700.0000,100990.0000,374,0
20100625,101180.0000,101350.0000,100250.0000,101040.0000,208,0
20100628,101100.0000,101410.0000,100500.0000,100880.0000,335,0
20100629,99600.0000,99600.0000,97550.0000,97970.0000,572,0
20100630,97900.0000,98460.0000,96920.0000,97160.0000,501,0
20100701,97100.0000,97350.0000,95650.0000,96620.0000,501,0
20100702,96900.0000,97100.0000,95500.0000,95960.0000,464,0
20100706,97350.0000,97950.0000,96100.0000,96820.0000,621,0
20100707,96900.0000,99800.0000,96880.0000,99800.0000,529,0
20100708,100200.0000,101000.0000,99750.0000,100920.0000,822,0
20100709,100750.0000,101500.0000,100750.0000,101320.0000,231,0
20100712,101200.0000,101850.0000,100950.0000,101810.0000,361,0
20100713,102550.0000,103500.0000,102550.0000,102880.0000,336,0
20100714,102900.0000,103390.0000,102450.0000,103060.0000,275,0
20100715,103050.0000,103200.0000,101900.0000,102920.0000,402,0
20100716,102450.0000,102500.0000,100250.0000,100590.0000,408,0
20100719,100900.0000,101300.0000,100300.0000,100600.0000,268,0
20100720,99550.0000,101800.0000,99550.0000,101780.0000,713,0
20100721,102150.0000,102150.0000,100180.0000,100580.0000,437,0
20100722,101680.0000,103200.0000,101680.0000,102670.0000,426,0
20100723,102550.0000,103860.0000,102400.0000,103860.0000,1354,0
20100726,103850.0000,104800.0000,103750.0000,104570.0000,528,0
20100727,105230.0000,105250.0000,104470.0000,104940.0000,323,0
20100728,104700.0000,104900.0000,104200.0000,104480.0000,119,0
20100729,105100.0000,105400.0000,103400.0000,104090.0000,281,0
20100730,103250.0000,104500.0000,103000.0000,104170.0000,393,0
20100802,105600.0000,106450.0000,105370.0000,106170.0000,499,0
20100803,105950.0000,106230.0000,105550.0000,105940.0000,306,0
20100804,106070.0000,106570.0000,105850.0000,106350.0000,364,0
20100805,105900.0000,106350.0000,105700.0000,106350.0000,130,0
20100806,105400.0000,106150.0000,104800.0000,106130.0000,717,0
20100809,106450.0000,106850.0000,106110.0000,106660.0000,321,0
20100810,105750.0000,106600.0000,105140.0000,106180.0000,351,0
20100811,104600.0000,104650.0000,103350.0000,103370.0000,437,0
20100812,102300.0000,103300.0000,102250.0000,102710.0000,1240,0
20100813,102650.0000,103200.0000,102550.0000,102660.0000,290,0
20100816,102200.0000,103000.0000,101900.0000,102730.0000,215,0
20100817,103450.0000,104500.0000,103170.0000,103580.0000,371,0
20100818,103700.0000,104550.0000,103100.0000,103520.0000,314,0
20100819,103540.0000,103700.0000,102000.0000,102350.0000,431,0
20100820,102200.0000,102200.0000,101250.0000,102020.0000,405,0
20100823,102320.0000,102850.0000,101450.0000,101570.0000,526,0
20100824,100500.0000,100870.0000,99750.0000,100230.0000,436,0
20100825,99750.0000,100750.0000,99300.0000,100470.0000,497,0
20100826,100650.0000,100790.0000,99500.0000,99670.0000,1573,0
20100827,100300.0000,101450.0000,99200.0000,101400.0000,678,0
20100830,101030.0000,101270.0000,99800.0000,99800.0000,252,0
20100831,99650.0000,100630.0000,99320.0000,100380.0000,332,0
20100901,101150.0000,102800.0000,101150.0000,102720.0000,477,0
20100902,102750.0000,103180.0000,102450.0000,103090.0000,477,0
20100903,104100.0000,104400.0000,103520.0000,104360.0000,813,0
20100907,103900.0000,104040.0000,103280.0000,103380.0000,443,0
20100908,103500.0000,104200.0000,103500.0000,103920.0000,291,0
20100909,104800.0000,104850.0000,103850.0000,104040.0000,632,0
20100910,104040.0000,104600.0000,104040.0000,104590.0000,297,0
20100913,105450.0000,105580.0000,105300.0000,105380.0000,616,0
20100914,105250.0000,105850.0000,105000.0000,105300.0000,2546,0
20100915,105000.0000,105760.0000,105000.0000,105760.0000,535,0
20100916,105280.0000,106180.0000,105250.0000,106180.0000,535,0
20100917,105280.0000,106430.0000,105250.0000,106430.0000,922,0
20100920,105700.0000,107050.0000,105570.0000,106710.0000,354,0
20100921,106900.0000,107600.0000,106550.0000,106940.0000,314,0
20100922,106850.0000,107280.0000,106400.0000,106730.0000,414,0
20100923,106000.0000,106900.0000,105800.0000,106060.0000,221,0
20100924,107150.0000,108050.0000,107050.0000,107840.0000,785,0
20100927,107950.0000,108060.0000,107430.0000,107500.0000,123,0
20100928,107700.0000,108200.0000,106700.0000,107880.0000,479,0
20100929,107750.0000,108050.0000,107390.0000,107800.0000,326,0
20100930,108300.0000,108850.0000,106860.0000,107230.0000,629,0
20101001,107900.0000,107950.0000,107200.0000,107680.0000,209,0
20101004,107450.0000,107780.0000,106490.0000,107070.0000,523,0
20101005,107750.0000,109050.0000,107650.0000,108640.0000,497,0
20101006,108800.0000,109140.0000,108670.0000,109060.0000,352,0
20101007,109400.0000,109420.0000,108430.0000,109120.0000,274,0
20101008,109000.0000,109700.0000,108700.0000,109470.0000,315,0
20101011,109600.0000,109680.0000,109460.0000,109630.0000,117,0
20101012,109300.0000,109880.0000,108600.0000,109570.0000,195,0
20101013,110180.0000,111000.0000,110000.0000,110440.0000,271,0
20101014,110400.0000,110650.0000,109800.0000,110600.0000,320,0
20101015,110900.0000,110900.0000,109560.0000,110240.0000,337,0
20101018,110150.0000,111000.0000,110030.0000,110450.0000,500,0
20101019,109750.0000,110150.0000,108600.0000,109430.0000,555,0
20101020,109550.0000,111000.0000,109540.0000,110630.0000,1520,0
20101021,111030.0000,111600.0000,110150.0000,110830.0000,382,0
20101022,111050.0000,111050.0000,110650.0000,110900.0000,327,0
20101025,111300.0000,111950.0000,111050.0000,111150.0000,423,0
20101026,110600.0000,111350.0000,110350.0000,111240.0000,322,0
20101027,110490.0000,110850.0000,109700.0000,110720.0000,1731,0
20101028,111250.0000,111250.0000,110000.0000,110490.0000,349,0
20101029,110500.0000,110790.0000,110290.0000,110750.0000,223,0
20101101,111150.0000,111900.0000,110200.0000,110900.0000,268,0
20101102,111500.0000,111700.0000,111300.0000,111520.0000,223,0
20101103,111600.0000,111850.0000,110550.0000,111770.0000,252,0
20101104,112700.0000,113950.0000,112700.0000,113870.0000,744,0
20101105,113880.0000,114000.0000,113500.0000,113760.0000,744,0
20101108,113550.0000,113720.0000,113250.0000,113620.0000,412,0
20101109,113800.0000,113800.0000,112720.0000,113130.0000,274,0
20101110,113100.0000,113340.0000,112250.0000,113020.0000,1471,0
20101111,112350.0000,112680.0000,111980.0000,112420.0000,2166,0
20101112,111800.0000,112400.0000,111050.0000,111520.0000,311,0
20101115,111750.0000,112490.0000,111630.0000,111730.0000,287,0
20101116,111050.0000,111060.0000,109450.0000,109840.0000,591,0
20101117,110000.0000,110150.0000,109690.0000,109950.0000,403,0
20101118,110800.0000,111800.0000,110800.0000,111760.0000,254,0
20101119,111450.0000,111860.0000,111020.0000,111790.0000,222,0
20101122,111330.0000,111650.0000,110400.0000,111650.0000,196,0
20101123,110500.0000,110500.0000,109730.0000,110140.0000,196,0
20101124,110800.0000,111720.0000,110800.0000,111550.0000,301,0
20101126,110750.0000,111050.0000,110300.0000,110300.0000,247,0
20101129,110000.0000,110650.0000,109300.0000,110390.0000,502,0
20101130,109400.0000,110550.0000,109320.0000,109950.0000,899,0
20101201,111400.0000,112650.0000,111400.0000,112330.0000,1069,0
20101202,112570.0000,113700.0000,112550.0000,113600.0000,264,0
20101203,113100.0000,113750.0000,113100.0000,113630.0000,253,0
20101206,113550.0000,113790.0000,113480.0000,113770.0000,135,0
20101207,114450.0000,114450.0000,113450.0000,113550.0000,436,0
20101208,113450.0000,113790.0000,113250.0000,113680.0000,1741,0
20101209,114100.0000,114100.0000,113300.0000,113620.0000,1034,0
20101210,113800.0000,114080.0000,113670.0000,114080.0000,1803,0
20101213,114250.0000,114580.0000,114220.0000,114290.0000,1602,0
20101214,114350.0000,115110.0000,114350.0000,114840.0000,1044,0
20101215,114700.0000,115100.0000,114500.0000,114780.0000,1555,0
20101216,114500.0000,115000.0000,114500.0000,114900.0000,1555,0
20101217,114500.0000,115000.0000,114500.0000,114920.0000,1447,0
20101220,114550.0000,114550.0000,113780.0000,114040.0000,225,0
20101221,114500.0000,114900.0000,114410.0000,114730.0000,1199,0
20101222,114680.0000,115050.0000,114650.0000,114950.0000,1199,0
20101223,114950.0000,115200.0000,114800.0000,115200.0000,125,0
20101227,114800.0000,115050.0000,114520.0000,115030.0000,286,0
20101228,115200.0000,115250.0000,114800.0000,115090.0000,184,0
20101229,115300.0000,115650.0000,115300.0000,115320.0000,748,0
20101230,115150.0000,115300.0000,114900.0000,115220.0000,286,0
20101231,115000.0000,115630.0000,114700.0000,115630.0000,301,0
20110103,116050.0000,116530.0000,115850.0000,115850.0000,285,0
20110104,116350.0000,116380.0000,115750.0000,116190.0000,1543,0
20110105,116050.0000,116820.0000,115900.0000,116640.0000,267,0
20110106,116800.0000,116810.0000,116100.0000,116460.0000,217,0
20110107,116530.0000,116560.0000,115450.0000,116190.0000,434,0
20110110,115780.0000,116000.0000,115200.0000,115870.0000,1024,0
20110111,116350.0000,116550.0000,115820.0000,116160.0000,1895,0
20110112,116850.0000,117300.0000,116700.0000,117080.0000,265,0
20110113,116950.0000,116950.0000,116450.0000,116840.0000,265,0
20110114,116450.0000,117350.0000,116450.0000,117250.0000,839,0
20110118,117400.0000,118130.0000,117400.0000,118110.0000,345,0
20110119,118000.0000,118100.0000,117500.0000,117860.0000,148,0
20110120,117480.0000,117890.0000,116950.0000,117740.0000,344,0
20110121,118400.0000,118550.0000,118000.0000,118220.0000,1592,0
20110124,118150.0000,119450.0000,118150.0000,119300.0000,511,0
20110125,119100.0000,119350.0000,118550.0000,119220.0000,768,0
20110126,119380.0000,119750.0000,119150.0000,119360.0000,295,0
20110127,119350.0000,119750.0000,119250.0000,119440.0000,278,0
20110128,119400.0000,119620.0000,117630.0000,117750.0000,2178,0
20110131,118040.0000,118500.0000,117700.0000,118430.0000,583,0
20110201,118950.0000,120030.0000,118850.0000,119730.0000,477,0
20110202,119850.0000,120100.0000,119750.0000,119930.0000,394,0
20110203,119800.0000,120350.0000,119300.0000,120090.0000,298,0
20110204,120100.0000,120500.0000,119850.0000,120450.0000,564,0
20110207,120650.0000,121330.0000,120650.0000,121080.0000,217,0
20110208,121200.0000,122000.0000,121170.0000,121960.0000,153,0
20110209,121850.0000,122150.0000,121550.0000,122070.0000,738,0
20110210,121500.0000,122000.0000,121200.0000,121940.0000,910,0
20110211,121650.0000,122550.0000,121650.0000,122410.0000,170,0
20110214,122300.0000,122500.0000,122100.0000,122240.0000,332,0
20110215,122150.0000,122150.0000,121650.0000,122020.0000,378,0
20110216,122300.0000,122850.0000,122270.0000,122520.0000,825,0
20110217,122450.0000,123050.0000,122350.0000,122880.0000,825,0
20110218,123050.0000,123800.0000,122930.0000,123750.0000,332,0
20110222,122800.0000,123300.0000,121600.0000,121850.0000,1121,0
20110223,121800.0000,121850.0000,120450.0000,120940.0000,2457,0
20110224,120800.0000,121100.0000,119700.0000,120370.0000,1428,0
20110225,120900.0000,121350.0000,120860.0000,121100.0000,360,0
20110228,121560.0000,122330.0000,121540.0000,122140.0000,858,0
20110301,122500.0000,122500.0000,120220.0000,120220.0000,634,0
20110302,120350.0000,121000.0000,120170.0000,120460.0000,1432,0
20110303,121450.0000,122670.0000,121450.0000,122390.0000,702,0
20110304,122550.0000,122550.0000,120750.0000,121540.0000,603,0
20110307,121800.0000,122300.0000,120350.0000,120780.0000,514,0
20110308,120920.0000,122450.0000,120680.0000,121990.0000,674,0
20110309,121930.0000,122500.0000,121550.0000,121740.0000,535,0
20110310,120800.0000,120800.0000,119700.0000,119800.0000,769,0
20110311,119650.0000,120790.0000,119380.0000,120650.0000,1296,0
20110314,119800.0000,119950.0000,119030.0000,119880.0000,2142,0
20110315,117050.0000,118530.0000,116950.0000,118530.0000,1149,0
20110316,118050.0000,118050.0000,116400.0000,116410.0000,1463,0
20110317,117300.0000,117760.0000,117300.0000,117760.0000,1767,0
20110318,117300.0000,119100.0000,117100.0000,119100.0000,1767,0
20110321,119170.0000,120150.0000,119170.0000,119630.0000,396,0
20110322,119800.0000,119850.0000,119400.0000,119550.0000,913,0
20110323,119350.0000,120400.0000,119100.0000,120210.0000,331,0
20110324,120750.0000,121180.0000,120500.0000,121160.0000,1426,0
20110325,121300.0000,121920.0000,121280.0000,121700.0000,333,0
20110328,121800.0000,122050.0000,121100.0000,121140.0000,2481,0
20110329,121380.0000,122350.0000,121150.0000,122250.0000,1168,0
20110330,122600.0000,123200.0000,122600.0000,122860.0000,2335,0
20110331,122800.0000,123200.0000,122600.0000,122640.0000,147,0
20110401,123250.0000,123580.0000,122850.0000,123180.0000,721,0
20110404,123200.0000,123450.0000,123170.0000,123370.0000,1610,0
20110405,123150.0000,123800.0000,122950.0000,123270.0000,601,0
20110406,123850.0000,124000.0000,123450.0000,123570.0000,1124,0
20110407,123650.0000,123900.0000,122700.0000,123510.0000,277,0
20110408,123850.0000,123950.0000,122650.0000,123260.0000,373,0
20110411,123430.0000,123820.0000,122950.0000,123210.0000,1331,0
20110412,122500.0000,122630.0000,121820.0000,121930.0000,668,0
20110413,122850.0000,122850.0000,121750.0000,121990.0000,365,0
20110414,121600.0000,122550.0000,121100.0000,122280.0000,463,0
20110415,122600.0000,123150.0000,122150.0000,123030.0000,897,0
20110418,121600.0000,121600.0000,120450.0000,121400.0000,744,0
20110419,121840.0000,122400.0000,121450.0000,122350.0000,726,0
20110420,123650.0000,124200.0000,123500.0000,123960.0000,726,0
20110421,124200.0000,124500.0000,124000.0000,124340.0000,455,0
20110425,124350.0000,124400.0000,123950.0000,124270.0000,1649,0
20110426,124530.0000,125550.0000,124430.0000,125180.0000,6541,0
20110427,125550.0000,126500.0000,125400.0000,126410.0000,344,0
20110428,126250.0000,127250.0000,126250.0000,127080.0000,1640,0
20110429,127300.0000,127960.0000,127250.0000,127560.0000,1528,0
20110502,128270.0000,128270.0000,127380.0000,127640.0000,1293,0
20110503,127400.0000,127810.0000,127000.0000,127490.0000,369,0
20110504,127450.0000,127460.0000,126250.0000,126720.0000,1750,0
20110505,126300.0000,126500.0000,124800.0000,125700.0000,642,0
20110506,126500.0000,127170.0000,125650.0000,125690.0000,1097,0
20110509,125950.0000,126680.0000,125780.0000,126310.0000,351,0
20110510,126600.0000,127350.0000,126550.0000,127000.0000,529,0
20110511,126900.0000,126900.0000,125450.0000,125970.0000,948,0
20110512,125680.0000,126790.0000,125200.0000,126720.0000,532,0
20110513,126750.0000,126750.0000,125150.0000,125560.0000,302,0
20110516,125050.0000,126030.0000,124950.0000,125090.0000,210,0
20110517,124500.0000,124800.0000,123550.0000,124370.0000,4872,0
20110518,124530.0000,125450.0000,124370.0000,125320.0000,237,0
20110519,125800.0000,126130.0000,125270.0000,125910.0000,428,0
20110520,125550.0000,125700.0000,124660.0000,124660.0000,311,0
20110523,123350.0000,123950.0000,123100.0000,123620.0000,483,0
20110524,123850.0000,123950.0000,123250.0000,123270.0000,178,0
20110525,122900.0000,124110.0000,122900.0000,123510.0000,247,0
20110526,123450.0000,124250.0000,123000.0000,124090.0000,247,0
20110527,124200.0000,124650.0000,124100.0000,124280.0000,302,0
20110531,125500.0000,125750.0000,124750.0000,125580.0000,605,0
20110601,125180.0000,125250.0000,122700.0000,122740.0000,356,0
20110602,122800.0000,122900.0000,121800.0000,122380.0000,207,0
20110603,120900.0000,122000.0000,120900.0000,121250.0000,299,0
20110606,121100.0000,121350.0000,120550.0000,120870.0000,4432,0
20110607,121300.0000,121620.0000,120500.0000,120720.0000,374,0
20110608,120400.0000,120850.0000,120150.0000,120300.0000,857,0
20110609,120500.0000,121650.0000,120500.0000,121130.0000,2137,0
20110610,120700.0000,120700.0000,119400.0000,119410.0000,793,0
20110613,119780.0000,119980.0000,119200.0000,119530.0000,808,0
20110614,120300.0000,121050.0000,120300.0000,120870.0000,4541,0
20110615,119650.0000,120070.0000,118730.0000,119010.0000,7120,0
20110616,119250.0000,119750.0000,119250.0000,119670.0000,7120,0
20110617,120470.0000,120470.0000,120470.0000,120470.0000,692,0
20110620,118950.0000,120250.0000,118900.0000,120130.0000,1014,0
20110621,120600.0000,121490.0000,120330.0000,120880.0000,464,0
20110622,120700.0000,121320.0000,120220.0000,120230.0000,152,0
20110623,119250.0000,119890.0000,118050.0000,119760.0000,385,0
20110624,119850.0000,119850.0000,118600.0000,118810.0000,656,0
20110627,118800.0000,120300.0000,118800.0000,119900.0000,524,0
20110628,120250.0000,121420.0000,120100.0000,121410.0000,221,0
20110629,121650.0000,122200.0000,121100.0000,122180.0000,320,0
20110630,122450.0000,123600.0000,122370.0000,123450.0000,320,0
20110701,123650.0000,125350.0000,123440.0000,125140.0000,610,0
20110705,125100.0000,125400.0000,124700.0000,125330.0000,1317,0
20110706,124950.0000,125850.0000,124950.0000,125690.0000,457,0
20110707,126450.0000,127000.0000,126180.0000,126810.0000,940,0
20110708,125550.0000,126300.0000,125200.0000,126150.0000,560,0
20110711,124800.0000,125050.0000,124170.0000,124890.0000,1436,0
20110712,124450.0000,125150.0000,123970.0000,124130.0000,5572,0
20110713,124550.0000,125550.0000,124100.0000,124250.0000,2040,0
20110714,124550.0000,125240.0000,123600.0000,123820.0000,986,0
20110715,124300.0000,124600.0000,123550.0000,124520.0000,570,0
20110718,123600.0000,123720.0000,122400.0000,123280.0000,273,0
20110719,124050.0000,125450.0000,124050.0000,125070.0000,379,0
20110720,125300.0000,125500.0000,125000.0000,125070.0000,289,0
20110721,125750.0000,127000.0000,125550.0000,126900.0000,422,0
20110722,126600.0000,126700.0000,126050.0000,126210.0000,398,0
20110725,125080.0000,126000.0000,124850.0000,125500.0000,776,0
20110726,125040.0000,125150.0000,124250.0000,124320.0000,1765,0
20110727,124000.0000,124000.0000,122350.0000,122440.0000,290,0
20110728,122450.0000,123300.0000,121750.0000,121930.0000,337,0
20110729,120700.0000,121850.0000,120470.0000,120880.0000,399,0
20110801,122600.0000,122600.0000,119430.0000,120400.0000,959,0
20110802,120030.0000,120600.0000,117850.0000,118040.0000,594,0
20110803,118200.0000,118500.0000,116550.0000,118180.0000,1336,0
20110804,117000.0000,117150.0000,113200.0000,113710.0000,656,0
20110805,114900.0000,115130.0000,111400.0000,114020.0000,1886,0
20110808,109850.0000,112300.0000,107150.0000,107260.0000,1785,0
20110809,109350.0000,111940.0000,105800.0000,111940.0000,1529,0
20110810,109700.0000,110150.0000,106550.0000,107250.0000,4047,0
20110811,107900.0000,112200.0000,107750.0000,110840.0000,855,0
20110812,112000.0000,113000.0000,111800.0000,112500.0000,2423,0
20110815,113450.0000,114350.0000,113200.0000,114030.0000,2920,0
20110816,113600.0000,114450.0000,112850.0000,113870.0000,2310,0
20110817,114200.0000,114900.0000,113000.0000,113810.0000,1161,0
20110818,111150.0000,111150.0000,108700.0000,110170.0000,1342,0
20110819,108770.0000,110500.0000,107850.0000,108200.0000,288,0
20110822,110350.0000,110350.0000,108250.0000,108470.0000,357,0
20110823,108900.0000,111500.0000,108500.0000,111410.0000,424,0
20110824,111350.0000,113000.0000,111000.0000,112680.0000,350,0
20110825,113400.0000,113800.0000,110900.0000,111310.0000,391,0
20110826,110750.0000,113000.0000,109190.0000,112790.0000,183,0
20110829,113950.0000,115180.0000,113950.0000,115170.0000,121,0
20110830,114900.0000,116150.0000,114200.0000,114920.0000,778,0
20110831,116050.0000,117000.0000,115250.0000,116030.0000,258,0
20110901,116050.0000,117000.0000,114650.0000,114650.0000,258,0
20110902,112850.0000,113300.0000,112020.0000,112080.0000,753,0
20110906,109450.0000,111320.0000,109290.0000,111280.0000,414,0
20110907,112700.0000,114150.0000,112450.0000,114150.0000,1208,0
20110908,113440.0000,114500.0000,112810.0000,112930.0000,2286,0
20110909,111620.0000,111620.0000,109550.0000,110210.0000,889,0
20110912,109200.0000,110620.0000,108450.0000,110610.0000,3210,0
20110913,110350.0000,111250.0000,110200.0000,110950.0000,2535,0
20110914,112450.0000,113800.0000,112450.0000,112480.0000,2899,0
20110915,113450.0000,114520.0000,113200.0000,114520.0000,2899,0
20110916,115010.0000,115010.0000,115010.0000,115010.0000,1670,0
20110919,112550.0000,113640.0000,111880.0000,113230.0000,546,0
20110920,113780.0000,114750.0000,113160.0000,113350.0000,413,0
20110921,113650.0000,113650.0000,110070.0000,110070.0000,849,0
20110922,107400.0000,107750.0000,105650.0000,106500.0000,958,0
20110923,105800.0000,107000.0000,105600.0000,106970.0000,2838,0
20110926,107850.0000,109720.0000,107050.0000,109720.0000,463,0
20110927,111770.0000,112860.0000,110600.0000,111200.0000,828,0
20110928,111550.0000,112250.0000,109250.0000,109760.0000,848,0
20110929,111350.0000,111600.0000,109320.0000,110990.0000,2295,0
20110930,109400.0000,110500.0000,108250.0000,108410.0000,121,0
20111003,107690.0000,108850.0000,105290.0000,105290.0000,240,0
20111004,104490.0000,107450.0000,103400.0000,106830.0000,444,0
20111005,107250.0000,108650.0000,106880.0000,108380.0000,489,0
20111006,108650.0000,110600.0000,107850.0000,110460.0000,341,0
20111007,110380.0000,111500.0000,110100.0000,110660.0000,361,0
20111010,112050.0000,113750.0000,112050.0000,113680.0000,315,0
20111011,113100.0000,113800.0000,113050.0000,113300.0000,296,0
20111012,114230.0000,115500.0000,113930.0000,114160.0000,1420,0
20111013,113950.0000,114450.0000,113140.0000,113920.0000,323,0
20111014,115100.0000,115820.0000,114900.0000,115660.0000,127,0
20111017,115250.0000,115250.0000,113000.0000,113010.0000,1299,0
20111018,113050.0000,115900.0000,112310.0000,115260.0000,324,0
20111019,115000.0000,115700.0000,114150.0000,114440.0000,1875,0
20111020,114550.0000,115190.0000,113500.0000,114720.0000,177,0
20111021,116200.0000,117600.0000,116100.0000,117570.0000,188,0
20111024,117750.0000,118590.0000,117750.0000,118250.0000,828,0
20111025,117900.0000,117950.0000,116500.0000,116620.0000,287,0
20111026,118100.0000,118350.0000,116330.0000,118020.0000,204,0
20111027,120800.0000,122300.0000,120200.0000,121680.0000,1458,0
20111028,121200.0000,121940.0000,121100.0000,121680.0000,257,0
20111031,120460.0000,120500.0000,118950.0000,118970.0000,274,0
20111101,116600.0000,117250.0000,115700.0000,116820.0000,1001,0
20111102,117500.0000,118100.0000,116900.0000,117680.0000,333,0
20111103,119000.0000,120000.0000,117900.0000,119760.0000,2846,0
20111104,119150.0000,119500.0000,117850.0000,119410.0000,147,0
20111107,119250.0000,120150.0000,118250.0000,120070.0000,183,0
20111108,120700.0000,121350.0000,119600.0000,121230.0000,1111,0
20111109,119000.0000,119350.0000,117000.0000,117320.0000,108,0
20111110,118650.0000,119150.0000,117650.0000,118550.0000,96,0
20111111,120000.0000,121300.0000,119900.0000,121120.0000,81,0
20111114,121050.0000,121050.0000,120000.0000,120600.0000,81,0
20111115,120180.0000,121200.0000,119700.0000,120380.0000,132,0
20111116,119600.0000,120800.0000,118450.0000,118450.0000,195,0
20111117,118700.0000,118900.0000,116520.0000,117390.0000,126,0
20111118,117600.0000,118100.0000,117300.0000,117670.0000,1084,0
20111121,116000.0000,116000.0000,114270.0000,115250.0000,138,0
20111122,114950.0000,115500.0000,114200.0000,114470.0000,138,0
20111123,113650.0000,113650.0000,112250.0000,112340.0000,114,0
20111125,112150.0000,113330.0000,111850.0000,111870.0000,63,0
20111128,114800.0000,115400.0000,114270.0000,114980.0000,186,0
20111129,115200.0000,116000.0000,115100.0000,115650.0000,93,0
20111130,118400.0000,120350.0000,118400.0000,120340.0000,345,0
20111201,120000.0000,120350.0000,119600.0000,120030.0000,117,0
20111202,121000.0000,121250.0000,120000.0000,120000.0000,96,0
20111205,121750.0000,121800.0000,120660.0000,120660.0000,220,0
20111206,121000.0000,122000.0000,120890.0000,121120.0000,194,0
20111207,120550.0000,122450.0000,120550.0000,122140.0000,1917,0
20111208,121450.0000,121640.0000,119800.0000,120120.0000,2544,0
20111209,120350.0000,122100.0000,120350.0000,122100.0000,3487,0
20111212,120650.0000,120650.0000,119400.0000,120110.0000,2083,0
20111213,120900.0000,121310.0000,119200.0000,119640.0000,1221,0
20111214,119300.0000,119300.0000,118000.0000,118330.0000,2068,0
20111215,119550.0000,119550.0000,118700.0000,118990.0000,2359,0
20111216,119490.0000,119490.0000,119490.0000,119490.0000,2360,0
20111219,118200.0000,118500.0000,116900.0000,117030.0000,191,0
20111220,118600.0000,120400.0000,118600.0000,120310.0000,186,0
20111221,120350.0000,120380.0000,119350.0000,120240.0000,235,0
20111222,120650.0000,121200.0000,120550.0000,121030.0000,265,0
20111223,121300.0000,122250.0000,121050.0000,122170.0000,176,0
20111227,121950.0000,122520.0000,121950.0000,122190.0000,87,0
20111228,122200.0000,122250.0000,120810.0000,120810.0000,87,0
20111229,121100.0000,122250.0000,121050.0000,122170.0000,163,0
20111230,122000.0000,122250.0000,121400.0000,121500.0000,170,0
20120103,123600.0000,124150.0000,123250.0000,123380.0000,237,0
20120104,123050.0000,123620.0000,122800.0000,123560.0000,649,0
20120105,123050.0000,123700.0000,122250.0000,123310.0000,186,0
20120106,123550.0000,123550.0000,122750.0000,123090.0000,149,0
20120109,123250.0000,123370.0000,122750.0000,123370.0000,220,0
20120110,124450.0000,124500.0000,123900.0000,123900.0000,182,0
20120111,123540.0000,124000.0000,123450.0000,123880.0000,173,0
20120112,124100.0000,124200.0000,123250.0000,124130.0000,312,0
20120113,123250.0000,123900.0000,122500.0000,123900.0000,177,0
20120117,124800.0000,125150.0000,124150.0000,124200.0000,345,0
20120118,124100.0000,125200.0000,124000.0000,125040.0000,271,0
20120119,125500.0000,125870.0000,125100.0000,125870.0000,98,0
20120120,125800.0000,126650.0000,125720.0000,126540.0000,300,0
20120123,126600.0000,127020.0000,126200.0000,126500.0000,197,0
20120124,125900.0000,126280.0000,125700.0000,126260.0000,145,0
20120125,125850.0000,127200.0000,125310.0000,126880.0000,214,0
20120126,127600.0000,127800.0000,126440.0000,126840.0000,706,0
20120127,126200.0000,126460.0000,125770.0000,126140.0000,253,0
20120130,125000.0000,126100.0000,124750.0000,126020.0000,191,0
20120131,126600.0000,126640.0000,125230.0000,125850.0000,205,0
20120201,126800.0000,127300.0000,126500.0000,126530.0000,196,0
20120202,126800.0000,126880.0000,126230.0000,126660.0000,171,0
20120203,127850.0000,128140.0000,127680.0000,127930.0000,190,0
20120206,127600.0000,127900.0000,127500.0000,127760.0000,112,0
20120207,127750.0000,128450.0000,127380.0000,128310.0000,130,0
20120208,128320.0000,128500.0000,127800.0000,128430.0000,211,0
20120209,128650.0000,128800.0000,128100.0000,128420.0000,140,0
20120210,127500.0000,127750.0000,127100.0000,127670.0000,97,0
20120213,128400.0000,128450.0000,127950.0000,128350.0000,163,0
20120214,128100.0000,128400.0000,127600.0000,128400.0000,124,0
20120215,128700.0000,128750.0000,127350.0000,127630.0000,202,0
20120216,127750.0000,128850.0000,127750.0000,128700.0000,376,0
20120217,129300.0000,129400.0000,129000.0000,129290.0000,85,0
20120221,129700.0000,129800.0000,129150.0000,129450.0000,124,0
20120222,129350.0000,129500.0000,128950.0000,129160.0000,84,0
20120223,129050.0000,129750.0000,128600.0000,129740.0000,379,0
20120224,129850.0000,129950.0000,129450.0000,129610.0000,119,0
20120227,128950.0000,130050.0000,128650.0000,129690.0000,157,0
20120228,129650.0000,130070.0000,129500.0000,129970.0000,111,0
20120229,130100.0000,130330.0000,129160.0000,129370.0000,143,0
20120301,129650.0000,130170.0000,129390.0000,129730.0000,112,0
20120302,129600.0000,129720.0000,129250.0000,129680.0000,69,0
20120305,129450.0000,129610.0000,128700.0000,129610.0000,374,0
20120306,128000.0000,128100.0000,127240.0000,127440.0000,2829,0
20120307,127600.0000,128450.0000,127580.0000,128410.0000,1014,0
20120308,129100.0000,129150.0000,128800.0000,129110.0000,1894,0
20120309,129600.0000,129600.0000,129000.0000,129310.0000,2347,0
20120312,129540.0000,129660.0000,129350.0000,129660.0000,2292,0
20120313,130100.0000,131780.0000,130100.0000,131760.0000,1249,0
20120314,131890.0000,131950.0000,131770.0000,131950.0000,642,0
20120315,132080.0000,132400.0000,131900.0000,132380.0000,933,0
20120316,133030.0000,133030.0000,133030.0000,133030.0000,933,0
20120319,131500.0000,132000.0000,131420.0000,131670.0000,119,0
20120320,130950.0000,131270.0000,130620.0000,131080.0000,204,0
20120321,131150.0000,131220.0000,130350.0000,130660.0000,117,0
20120322,129850.0000,130150.0000,129500.0000,130010.0000,374,0
20120323,129850.0000,130320.0000,129400.0000,130320.0000,179,0
20120326,131030.0000,132000.0000,131000.0000,132000.0000,129,0
20120327,131850.0000,131850.0000,131240.0000,131240.0000,361,0
20120328,131350.0000,131450.0000,130050.0000,130530.0000,324,0
20120329,129900.0000,130800.0000,129700.0000,130780.0000,451,0
20120330,131350.0000,131560.0000,130850.0000,131420.0000,310,0
20120402,131180.0000,132270.0000,130900.0000,131890.0000,143,0
20120403,131700.0000,131980.0000,130750.0000,131320.0000,138,0
20120404,130200.0000,130340.0000,129600.0000,130050.0000,158,0
20120405,129550.0000,130250.0000,129550.0000,129780.0000,424,0
20120406,130000.0000,130080.0000,128370.0000,129780.0000,32,0
20120409,128450.0000,129150.0000,128410.0000,128500.0000,118,0
20120410,128400.0000,128600.0000,126500.0000,126800.0000,240,0
20120411,127650.0000,127830.0000,127290.0000,127440.0000,291,0
20120412,127650.0000,129530.0000,127650.0000,129500.0000,210,0
20120413,128900.0000,128900.0000,127830.0000,127880.0000,250,0
20120416,128850.0000,129200.0000,128350.0000,128500.0000,208,0
20120417,129450.0000,130700.0000,129450.0000,130240.0000,292,0
20120418,129800.0000,130350.0000,129560.0000,129570.0000,305,0
20120419,129600.0000,130250.0000,128410.0000,129020.0000,433,0
20120420,129650.0000,130280.0000,129650.0000,129880.0000,201,0
20120423,128350.0000,128800.0000,128010.0000,128710.0000,285,0
20120424,128950.0000,129920.0000,128950.0000,129590.0000,298,0
20120425,130200.0000,130550.0000,129900.0000,130400.0000,508,0
20120426,130250.0000,131650.0000,130250.0000,131600.0000,209,0
20120427,131800.0000,132100.0000,131480.0000,131640.0000,234,0
20120430,131600.0000,131680.0000,131200.0000,131550.0000,153,0
20120501,131500.0000,132800.0000,131350.0000,132180.0000,184,0
20120502,131740.0000,132200.0000,131450.0000,132040.0000,326,0
20120503,132150.0000,132200.0000,131200.0000,131430.0000,153,0
20120504,130800.0000,130900.0000,129500.0000,129570.0000,155,0
20120507,129200.0000,129880.0000,129100.0000,129590.0000,183,0
20120508,128850.0000,128850.0000,127700.0000,128670.0000,134,0
20120509,127680.0000,128620.0000,127050.0000,127950.0000,201,0
20120510,128500.0000,128740.0000,127900.0000,128340.0000,98,0
20120511,127550.0000,128680.0000,127550.0000,127880.0000,109,0
20120514,126900.0000,127150.0000,126350.0000,126550.0000,116,0
20120515,126550.0000,127220.0000,126050.0000,126050.0000,468,0
20120516,126450.0000,126950.0000,125740.0000,125740.0000,138,0
20120517,125850.0000,125850.0000,124100.0000,124130.0000,113,0
20120518,124650.0000,124650.0000,123200.0000,123350.0000,169,0
20120521,123780.0000,124900.0000,123770.0000,124900.0000,150,0
20120522,124950.0000,125500.0000,124300.0000,124770.0000,102,0
20120523,123930.0000,124700.0000,122900.0000,124660.0000,286,0
20120524,125000.0000,125360.0000,124100.0000,125360.0000,124,0
20120525,125000.0000,125030.0000,124000.0000,124290.0000,149,0
20120529,124220.0000,125850.0000,124220.0000,125830.0000,172,0
20120530,124570.0000,124600.0000,123800.0000,123810.0000,173,0
20120531,124000.0000,124600.0000,123050.0000,123830.0000,124,0
20120601,122200.0000,122400.0000,121000.0000,121030.0000,165,0
20120604,121100.0000,121200.0000,120550.0000,120630.0000,97,0
20120605,120650.0000,121260.0000,120600.0000,121260.0000,137,0
20120606,122000.0000,124190.0000,122000.0000,124190.0000,1262,0
20120607,125150.0000,125450.0000,124390.0000,124790.0000,582,0
20120608,124670.0000,125750.0000,124640.0000,125750.0000,1353,0
20120611,126500.0000,126500.0000,123820.0000,123820.0000,1626,0
20120612,124400.0000,125850.0000,124250.0000,125850.0000,4103,0
20120613,125010.0000,125010.0000,125010.0000,125010.0000,642,0
20120614,126000.0000,126760.0000,126000.0000,126760.0000,1318,0
20120615,127300.0000,127300.0000,127300.0000,127300.0000,1280,0
20120618,126300.0000,126920.0000,126300.0000,126860.0000,131,0
20120619,127300.0000,128300.0000,127300.0000,127620.0000,98,0
20120620,127750.0000,127950.0000,126650.0000,127630.0000,180,0
20120621,127800.0000,127850.0000,125000.0000,125020.0000,246,0
20120622,125700.0000,126000.0000,125400.0000,125680.0000,97,0
20120625,124650.0000,124650.0000,124000.0000,124310.0000,128,0
20120626,124600.0000,125000.0000,124000.0000,124860.0000,185,0
20120627,124900.0000,125550.0000,124900.0000,125530.0000,64,0
20120628,124500.0000,125370.0000,123880.0000,125260.0000,152,0
20120629,127400.0000,128300.0000,127000.0000,128080.0000,222,0
20120702,128200.0000,128200.0000,127350.0000,127760.0000,210,0
20120703,128000.0000,128720.0000,128000.0000,128670.0000,147,0
20120705,128000.0000,128900.0000,127850.0000,128320.0000,348,0
20120706,127250.0000,127330.0000,126450.0000,127270.0000,168,0
20120709,126950.0000,126960.0000,126250.0000,126850.0000,171,0
20120710,127500.0000,127650.0000,125400.0000,125850.0000,196,0
20120711,126000.0000,126000.0000,124680.0000,125360.0000,136,0
20120712,124700.0000,125470.0000,124250.0000,125020.0000,169,0
20120713,125450.0000,127150.0000,125400.0000,127120.0000,169,0
20120716,126800.0000,127000.0000,126350.0000,126480.0000,115,0
20120717,127100.0000,127600.0000,125850.0000,127370.0000,118,0
20120718,127020.0000,128700.0000,127020.0000,128600.0000,185,0
20120719,128750.0000,129150.0000,128450.0000,128800.0000,172,0
20120720,128030.0000,128360.0000,127580.0000,127730.0000,133,0
20120723,125650.0000,126500.0000,125200.0000,126450.0000,139,0
20120724,126600.0000,126650.0000,124630.0000,125240.0000,105,0
20120725,126300.0000,126650.0000,125750.0000,126370.0000,179,0
20120726,127950.0000,128750.0000,127750.0000,128250.0000,233,0
20120727,128850.0000,130500.0000,128760.0000,130330.0000,287,0
20120730,130100.0000,130710.0000,129900.0000,130010.0000,112,0
20120731,130080.0000,130240.0000,129350.0000,129490.0000,115,0
20120801,130160.0000,130160.0000,129000.0000,129230.0000,173,0
20120802,128300.0000,129000.0000,127450.0000,128310.0000,522,0
20120803,129900.0000,130750.0000,129900.0000,130550.0000,254,0
20120806,130700.0000,131270.0000,130570.0000,130670.0000,170,0
20120807,131110.0000,131600.0000,131100.0000,131190.0000,141,0
20120808,130680.0000,131500.0000,130680.0000,131200.0000,214,0
20120809,131200.0000,131430.0000,130800.0000,131380.0000,104,0
20120810,130700.0000,131750.0000,130550.0000,131720.0000,228,0
20120813,131400.0000,131620.0000,130800.0000,131370.0000,158,0
20120814,131850.0000,131860.0000,131100.0000,131330.0000,138,0
20120815,131200.0000,131650.0000,131200.0000,131350.0000,128,0
20120816,131650.0000,132350.0000,131300.0000,132250.0000,162,0
20120817,132450.0000,132550.0000,132250.0000,132470.0000,149,0
20120820,132290.0000,132500.0000,132180.0000,132290.0000,101,0
20120821,132700.0000,133000.0000,131650.0000,131990.0000,141,0
20120822,131600.0000,131880.0000,131000.0000,131560.0000,256,0
20120823,130780.0000,130900.0000,130310.0000,130390.0000,143,0
20120824,130220.0000,131560.0000,130220.0000,131560.0000,90,0
20120827,131500.0000,131550.0000,131050.0000,131070.0000,110,0
20120828,130880.0000,131250.0000,130750.0000,130860.0000,102,0
20120829,130950.0000,131250.0000,130750.0000,130840.0000,87,0
20120830,130330.0000,130330.0000,129650.0000,129820.0000,154,0
20120831,130700.0000,131450.0000,130200.0000,130790.0000,318,0
20120904,130750.0000,130840.0000,129650.0000,130500.0000,207,0
20120905,130350.0000,130850.0000,130100.0000,130500.0000,124,0
20120906,131350.0000,132900.0000,131350.0000,132750.0000,231,0
20120907,132950.0000,133100.0000,132750.0000,132960.0000,163,0
20120910,132820.0000,133160.0000,132370.0000,132370.0000,73,0
20120911,132680.0000,133500.0000,132650.0000,132930.0000,290,0
20120912,133450.0000,133700.0000,133200.0000,133610.0000,160,0
20120913,133250.0000,135450.0000,133250.0000,135200.0000,1382,0
20120914,135600.0000,136500.0000,135470.0000,135920.0000,2667,0
20120917,135550.0000,135750.0000,135300.0000,135410.0000,2725,0
20120918,135150.0000,135740.0000,135150.0000,135700.0000,907,0
20120919,135750.0000,136240.0000,135700.0000,135700.0000,1824,0
20120920,135250.0000,135930.0000,135100.0000,135930.0000,549,0
20120921,136520.0000,136520.0000,136520.0000,136520.0000,552,0
20120924,134580.0000,135300.0000,134560.0000,134890.0000,119,0
20120925,135100.0000,135450.0000,133900.0000,134050.0000,280,0
20120926,134000.0000,134080.0000,133350.0000,133450.0000,152,0
20120927,133900.0000,134550.0000,133620.0000,134140.0000,112,0
20120928,133420.0000,133800.0000,132900.0000,133550.0000,130,0
20121001,134350.0000,135220.0000,134300.0000,134370.0000,174,0
20121002,134720.0000,134800.0000,133600.0000,134110.0000,138,0
20121003,134100.0000,134580.0000,133750.0000,134260.0000,221,0
20121004,134750.0000,135220.0000,134550.0000,134980.0000,73,0
20121005,135700.0000,135970.0000,135050.0000,135360.0000,163,0
20121008,134950.0000,135360.0000,134950.0000,135010.0000,134,0
20121009,134950.0000,135180.0000,134000.0000,134120.0000,896,0
20121010,133900.0000,133900.0000,132610.0000,132680.0000,192,0
20121011,133350.0000,133700.0000,132550.0000,132650.0000,188,0
20121012,132800.0000,133280.0000,132250.0000,132450.0000,187,0
20121015,132850.0000,133650.0000,132700.0000,133590.0000,105,0
20121016,134150.0000,134850.0000,134150.0000,134530.0000,135,0
20121017,134530.0000,135000.0000,134480.0000,134890.0000,328,0
20121018,134750.0000,135250.0000,134700.0000,134870.0000,146,0
20121019,134300.0000,134300.0000,132520.0000,132520.0000,138,0
20121022,132500.0000,132950.0000,131750.0000,132920.0000,152,0
20121023,131250.0000,131250.0000,130220.0000,130410.0000,468,0
20121024,130750.0000,130880.0000,130160.0000,130210.0000,169,0
20121025,130950.0000,130980.0000,129850.0000,130560.0000,134,0
20121026,130250.0000,130800.0000,129800.0000,130540.0000,186,0
20121029,130100.0000,130540.0000,129550.0000,130540.0000,80,0
20121030,129910.0000,130620.0000,129280.0000,130540.0000,95,0
20121031,131150.0000,131150.0000,129850.0000,130300.0000,126,0
20121101,130700.0000,132100.0000,130700.0000,131650.0000,191,0
20121102,132200.0000,132200.0000,129910.0000,129910.0000,312,0
20121105,130100.0000,130750.0000,129780.0000,130530.0000,102,0
20121106,130850.0000,132120.0000,130850.0000,132010.0000,131,0
20121107,130600.0000,130600.0000,128400.0000,128630.0000,662,0
20121108,128820.0000,129050.0000,127600.0000,127750.0000,123,0
20121109,127100.0000,128350.0000,127050.0000,127640.0000,238,0
20121112,127800.0000,128100.0000,127400.0000,127800.0000,84,0
20121113,127000.0000,128550.0000,127000.0000,127170.0000,132,0
20121114,127520.0000,127550.0000,125300.0000,125440.0000,108,0
20121115,125120.0000,125500.0000,124650.0000,125220.0000,140,0
20121116,125200.0000,125700.0000,124500.0000,125700.0000,213,0
20121119,126450.0000,127550.0000,126400.0000,127380.0000,838,0
20121120,127020.0000,127690.0000,126700.0000,127590.0000,493,0
20121121,127750.0000,128100.0000,127720.0000,128000.0000,122,0
20121123,128650.0000,129830.0000,128650.0000,129610.0000,171,0
20121126,129000.0000,129450.0000,128750.0000,129360.0000,148,0
20121127,129050.0000,129500.0000,128500.0000,128620.0000,359,0
20121128,128150.0000,129620.0000,127400.0000,129570.0000,875,0
20121129,130300.0000,130300.0000,129550.0000,130210.0000,135,0
20121130,130150.0000,130150.0000,129750.0000,130080.0000,118,0
20121203,130650.0000,130650.0000,129450.0000,129500.0000,203,0
20121204,129500.0000,129900.0000,129200.0000,129330.0000,614,0
20121205,129700.0000,130550.0000,129200.0000,130240.0000,109,0
20121206,130350.0000,130640.0000,130300.0000,130630.0000,114,0
20121207,131250.0000,131500.0000,131100.0000,131430.0000,90,0
20121210,131550.0000,131870.0000,131500.0000,131870.0000,112,0
20121211,132080.0000,132840.0000,132050.0000,132780.0000,177,0
20121212,132850.0000,133100.0000,132250.0000,132300.0000,1162,0
20121213,132450.0000,132550.0000,131570.0000,131570.0000,902,0
20121214,131650.0000,131850.0000,131500.0000,131500.0000,1760,0
20121217,131500.0000,132450.0000,131500.0000,132450.0000,2209,0
20121218,132450.0000,133500.0000,132450.0000,133290.0000,781,0
20121219,133500.0000,133500.0000,132680.0000,132680.0000,1501,0
20121220,132200.0000,133220.0000,132200.0000,133220.0000,259,0
20121221,132500.0000,132500.0000,132500.0000,132500.0000,301,0
20121224,130820.0000,130820.0000,130600.0000,130650.0000,23,0
20121226,131000.0000,131000.0000,130300.0000,130480.0000,21,0
20121227,130700.0000,130700.0000,128950.0000,130030.0000,170,0
20121228,129400.0000,130000.0000,127770.0000,127770.0000,365,0
20121231,128300.0000,130700.0000,128150.0000,130270.0000,247,0
20130102,132800.0000,133350.0000,132530.0000,133310.0000,200,0
20130103,133350.0000,133540.0000,132950.0000,133190.0000,146,0
20130104,133350.0000,133690.0000,133070.0000,133460.0000,185,0
20130107,133550.0000,133630.0000,132800.0000,133070.0000,338,0
20130108,132950.0000,133090.0000,132450.0000,132670.0000,65,0
20130109,133060.0000,133550.0000,133000.0000,133250.0000,34,0
20130110,133700.0000,134100.0000,133250.0000,134060.0000,101,0
20130111,134050.0000,134350.0000,133800.0000,134330.0000,73,0
20130114,134300.0000,134550.0000,134000.0000,134330.0000,70,0
20130115,134000.0000,134760.0000,134000.0000,134630.0000,109,0
20130116,134250.0000,134600.0000,134100.0000,134370.0000,87,0
20130117,134900.0000,135700.0000,134900.0000,135420.0000,57,0
20130118,135450.0000,135800.0000,135200.0000,135760.0000,67,0
20130122,135890.0000,137000.0000,135740.0000,136960.0000,134,0
20130123,136900.0000,137310.0000,136880.0000,137190.0000,39,0
20130124,137350.0000,138100.0000,137250.0000,137810.0000,115,0
20130125,138100.0000,138300.0000,137900.0000,138120.0000,43,0
20130128,138500.0000,138580.0000,138050.0000,138320.0000,58,0
20130129,138200.0000,139080.0000,138200.0000,139080.0000,44,0
20130130,138850.0000,139000.0000,138380.0000,138380.0000,78,0
20130131,138440.0000,138800.0000,137970.0000,137970.0000,44,0
20130201,138980.0000,139600.0000,138800.0000,139300.0000,132,0
20130204,138500.0000,138670.0000,138100.0000,138450.0000,107,0
20130205,139050.0000,139500.0000,139050.0000,139100.0000,94,0
20130206,138650.0000,139400.0000,138600.0000,139280.0000,143,0
20130207,139260.0000,139260.0000,138100.0000,138980.0000,209,0
20130208,139100.0000,139700.0000,139100.0000,139260.0000,75,0
20130211,139150.0000,139300.0000,138950.0000,139240.0000,49,0
20130212,139360.0000,139880.0000,139310.0000,139730.0000,31,0
20130213,139850.0000,140040.0000,139200.0000,139580.0000,132,0
20130214,139080.0000,139600.0000,139080.0000,139500.0000,55,0
20130215,139640.0000,139780.0000,138950.0000,139480.0000,27,0
20130219,139750.0000,140200.0000,139750.0000,140070.0000,114,0
20130220,140100.0000,140350.0000,138890.0000,138890.0000,189,0
20130221,138800.0000,138800.0000,138150.0000,138720.0000,207,0
20130222,139000.0000,139920.0000,138980.0000,139810.0000,73,0
20130225,140350.0000,140500.0000,137700.0000,137880.0000,81,0
20130226,137870.0000,138900.0000,137870.0000,138590.0000,154,0
20130227,138720.0000,140860.0000,138720.0000,140600.0000,160,0
20130228,140500.0000,141250.0000,140300.0000,140380.0000,133,0
20130301,139900.0000,140870.0000,139250.0000,140740.0000,111,0
20130304,140330.0000,141160.0000,140330.0000,141160.0000,51,0
20130305,141250.0000,142650.0000,141150.0000,142330.0000,1139,0
20130306,142480.0000,143050.0000,142390.0000,142650.0000,70,0
20130307,142750.0000,143320.0000,142630.0000,143160.0000,114,0
20130308,143100.0000,144320.0000,143050.0000,143730.0000,478,0
20130311,143730.0000,144440.0000,143470.0000,144440.0000,2755,0
20130312,144490.0000,144500.0000,144060.0000,144500.0000,605,0
20130313,144500.0000,144690.0000,144350.0000,144620.0000,3822,0
20130314,144690.0000,145400.0000,144130.0000,145230.0000,1834,0
20130315,145470.0000,145630.0000,144938.3000,144938.3000,28,0
20130318,143890.0000,144450.0000,142710.0000,143900.0000,360,0
20130319,144130.0000,144400.0000,143100.0000,143880.0000,297,0
20130320,143670.0000,144720.0000,143500.0000,144080.0000,83,0
20130321,144230.0000,144330.0000,143200.0000,143470.0000,90,0
20130322,143410.0000,144680.0000,143270.0000,144590.0000,141,0
20130325,144490.0000,145150.0000,143250.0000,143860.0000,53,0
20130326,143930.0000,144850.0000,143930.0000,144780.0000,75,0
20130327,144760.0000,144940.0000,143650.0000,144450.0000,118,0
20130328,144390.0000,145100.0000,143970.0000,144970.0000,113,0
20130401,144990.0000,145300.0000,144600.0000,144890.0000,82,0
20130402,145020.0000,146000.0000,144900.0000,145840.0000,568,0
20130403,145900.0000,146040.0000,144550.0000,144870.0000,147,0
20130404,144890.0000,145500.0000,144700.0000,145310.0000,49,0
20130405,145160.0000,145320.0000,143690.0000,144840.0000,347,0
20130408,144750.0000,145850.0000,144350.0000,145630.0000,128,0
20130409,145700.0000,146480.0000,145300.0000,146100.0000,103,0
20130410,146080.0000,147600.0000,145950.0000,147330.0000,236,0
20130411,147360.0000,148180.0000,147200.0000,147960.0000,145,0
20130412,148060.0000,148080.0000,147300.0000,147840.0000,247,0
20130415,147870.0000,147940.0000,144710.0000,145120.0000,205,0
20130416,145040.0000,146950.0000,145040.0000,146850.0000,163,0
20130417,146720.0000,146890.0000,145000.0000,145520.0000,246,0
20130418,145400.0000,146140.0000,144000.0000,144100.0000,86,0
20130419,144410.0000,145020.0000,144100.0000,144700.0000,92,0
20130422,144970.0000,145480.0000,144000.0000,144990.0000,81,0
20130423,144720.0000,146600.0000,144460.0000,146440.0000,273,0
20130424,146400.0000,146900.0000,146050.0000,146150.0000,92,0
20130425,146050.0000,147050.0000,145970.0000,146530.0000,57,0
20130426,146540.0000,146800.0000,146000.0000,146490.0000,82,0
20130429,146470.0000,147850.0000,146340.0000,147480.0000,209,0
20130430,147400.0000,147830.0000,146800.0000,147730.0000,3536,0
20130501,147720.0000,147910.0000,146300.0000,146360.0000,41,0
20130502,146550.0000,147690.0000,146550.0000,147600.0000,97,0
20130503,147610.0000,149550.0000,147440.0000,148980.0000,245,0
20130506,149150.0000,149250.0000,148800.0000,149060.0000,49,0
20130507,148840.0000,149980.0000,148780.0000,149830.0000,114,0
20130508,149800.0000,150640.0000,149620.0000,150620.0000,49,0
20130509,150610.0000,151050.0000,150100.0000,150440.0000,464,0
20130510,150590.0000,151120.0000,150000.0000,150680.0000,58,0
20130513,150390.0000,150650.0000,150150.0000,150570.0000,1064,0
20130514,150720.0000,151830.0000,150150.0000,151750.0000,55,0
20130515,151780.0000,152700.0000,151550.0000,152350.0000,206,0
20130516,152480.0000,152750.0000,152000.0000,152120.0000,64,0
20130517,152360.0000,153300.0000,152300.0000,153150.0000,63,0
20130520,153020.0000,153650.0000,152920.0000,153190.0000,71,0
20130521,153150.0000,154050.0000,153000.0000,153550.0000,157,0
20130522,153630.0000,155100.0000,152500.0000,153200.0000,201,0
20130523,153300.0000,153420.0000,151450.0000,152890.0000,235,0
20130524,153150.0000,153300.0000,151850.0000,153070.0000,81,0
20130528,152900.0000,155040.0000,152730.0000,153730.0000,551,0
20130529,153660.0000,153880.0000,152200.0000,152900.0000,50,0
20130530,153090.0000,153800.0000,152410.0000,153190.0000,69,0
20130531,153230.0000,153800.0000,151000.0000,151000.0000,66,0
20130603,151120.0000,152350.0000,151120.0000,152170.0000,33,0
20130604,151920.0000,152970.0000,150950.0000,151790.0000,53,0
20130605,151750.0000,151860.0000,149450.0000,149590.0000,101,0
20130606,149780.0000,150500.0000,148400.0000,150360.0000,124,0
20130607,150290.0000,152450.0000,149980.0000,152080.0000,135,0
20130610,151900.0000,152800.0000,151840.0000,152280.0000,74,0
20130611,152200.0000,152350.0000,150800.0000,151380.0000,64,0
20130612,151660.0000,152350.0000,149780.0000,149780.0000,51,0
20130613,149860.0000,151860.0000,148760.0000,151860.0000,515,0
20130614,151840.0000,152000.0000,150500.0000,150560.0000,172,0
20130617,151800.0000,152400.0000,151800.0000,151900.0000,932,0
20130618,151990.0000,153300.0000,151800.0000,153130.0000,507,0
20130619,153210.0000,153350.0000,151030.0000,151160.0000,3118,0
20130620,150700.0000,150700.0000,147700.0000,147760.0000,610,0
20130621,148320.0000,148678.3000,148320.0000,148678.3000,3,0
20130624,146590.0000,147250.0000,144800.0000,145880.0000,2604,0
20130625,145980.0000,147350.0000,145280.0000,146900.0000,619,0
20130626,146450.0000,148620.0000,146250.0000,148240.0000,72,0
20130627,148310.0000,150010.0000,148230.0000,149360.0000,163,0
20130628,149350.0000,150000.0000,148100.0000,148240.0000,146,0
20130701,148500.0000,150050.0000,147940.0000,148820.0000,47,0
20130702,149130.0000,149750.0000,148000.0000,148610.0000,97,0
20130703,148430.0000,149500.0000,147520.0000,149160.0000,31,0
20130705,149400.0000,151080.0000,149200.0000,150760.0000,207,0
20130708,150990.0000,152000.0000,150650.0000,151600.0000,66,0
20130709,152190.0000,152550.0000,151800.0000,152220.0000,159,0
20130710,152480.0000,153150.0000,151950.0000,152430.0000,229,0
20130711,153200.0000,154150.0000,153200.0000,153930.0000,80,0
20130712,153840.0000,154300.0000,153500.0000,153690.0000,2262,0
20130715,153900.0000,154400.0000,153680.0000,154160.0000,34,0
20130716,154160.0000,154320.0000,153550.0000,153910.0000,54,0
20130717,153900.0000,154500.0000,153470.0000,154400.0000,1656,0
20130718,154100.0000,155300.0000,154020.0000,154810.0000,1049,0
20130719,154680.0000,155090.0000,154310.0000,155060.0000,32,0
20130722,155250.0000,155380.0000,154650.0000,154910.0000,13,0
20130723,155220.0000,155450.0000,154870.0000,155130.0000,56,0
20130724,155160.0000,155620.0000,154450.0000,155000.0000,57,0
20130725,155000.0000,155010.0000,154000.0000,154840.0000,983,0
20130726,155010.0000,155200.0000,153450.0000,154980.0000,94,0
20130729,155050.0000,155050.0000,154300.0000,154830.0000,26,0
20130730,154870.0000,155300.0000,154300.0000,154930.0000,78,0
20130731,154870.0000,155710.0000,154330.0000,154330.0000,2570,0
20130801,154800.0000,155900.0000,154800.0000,155500.0000,63,0
20130802,155640.0000,156000.0000,155050.0000,155900.0000,67,0
20130805,155860.0000,155960.0000,155250.0000,155540.0000,382,0
20130806,155340.0000,155620.0000,154200.0000,154740.0000,118,0
20130807,154480.0000,154500.0000,153800.0000,154420.0000,73,0
20130808,154420.0000,155150.0000,153750.0000,154520.0000,33,0
20130809,154530.0000,154700.0000,153150.0000,153750.0000,253,0
20130812,153590.0000,154000.0000,152920.0000,153870.0000,71,0
20130813,153930.0000,154700.0000,153100.0000,154110.0000,94,0
20130814,154000.0000,154230.0000,152850.0000,153040.0000,605,0
20130815,152850.0000,152970.0000,150610.0000,150700.0000,355,0
20130816,150810.0000,151100.0000,150300.0000,150380.0000,305,0
20130819,150480.0000,150740.0000,149800.0000,150020.0000,125,0
20130820,149990.0000,150450.0000,149600.0000,149850.0000,216,0
20130821,149890.0000,149950.0000,148300.0000,148470.0000,126,0
20130822,148250.0000,149550.0000,148040.0000,149390.0000,65,0
20130823,149490.0000,150000.0000,148970.0000,149900.0000,3012,0
20130826,149930.0000,150320.0000,149280.0000,149310.0000,1058,0
20130827,149210.0000,149400.0000,147500.0000,147580.0000,175,0
20130828,147590.0000,148450.0000,147450.0000,148060.0000,330,0
20130829,148000.0000,148950.0000,147850.0000,148340.0000,71,0
20130830,148490.0000,148920.0000,147500.0000,147950.0000,224,0
20130903,148490.0000,149260.0000,147650.0000,148270.0000,175,0
20130904,148410.0000,149490.0000,147850.0000,149240.0000,1075,0
20130905,149300.0000,149650.0000,148970.0000,149170.0000,2615,0
20130906,149000.0000,150050.0000,147800.0000,149090.0000,1608,0
20130909,149380.0000,150850.0000,149070.0000,150360.0000,64,0
20130910,150530.0000,151860.0000,150410.0000,151730.0000,1624,0
20130911,151730.0000,153440.0000,151640.0000,153300.0000,64,0
20130912,153320.0000,153460.0000,152920.0000,153130.0000,1490,0
20130913,153720.0000,153820.0000,153510.0000,153820.0000,1948,0
20130916,155430.0000,155700.0000,154760.0000,155040.0000,593,0
20130917,154980.0000,155450.0000,154910.0000,155330.0000,1270,0
20130918,155280.0000,157000.0000,154920.0000,156620.0000,3451,0
20130919,156800.0000,157160.0000,156440.0000,156440.0000,1007,0
20130920,156300.0000,156393.1000,156300.0000,156393.1000,1,0
20130923,154200.0000,154520.0000,153100.0000,153260.0000,1307,0
20130924,153290.0000,153650.0000,152700.0000,152860.0000,761,0
20130925,152890.0000,153050.0000,151850.0000,152100.0000,13,0
20130926,152500.0000,153200.0000,152100.0000,152610.0000,545,0
20130927,152730.0000,152970.0000,151400.0000,151950.0000,1240,0
20130930,151220.0000,151220.0000,150100.0000,150460.0000,1079,0
20131001,150730.0000,151370.0000,150350.0000,151200.0000,968,0
20131002,151270.0000,151350.0000,149700.0000,150250.0000,1161,0
20131003,149740.0000,150270.0000,148750.0000,149060.0000,1799,0
20131004,149120.0000,150050.0000,148920.0000,149980.0000,1589,0
20131007,149480.0000,149480.0000,148490.0000,148510.0000,35,0
20131008,148440.0000,148740.0000,146790.0000,147140.0000,621,0
20131009,147400.0000,147750.0000,146500.0000,147280.0000,837,0
20131010,147500.0000,150500.0000,147230.0000,150330.0000,1547,0
20131011,149740.0000,151900.0000,149520.0000,151750.0000,94,0
20131014,150730.0000,152400.0000,150410.0000,152250.0000,405,0
20131015,152380.0000,152610.0000,150880.0000,150950.0000,58,0
20131016,151360.0000,153050.0000,150880.0000,152490.0000,112,0
20131017,152380.0000,153100.0000,151450.0000,152960.0000,1005,0
20131018,153120.0000,153510.0000,152650.0000,153160.0000,727,0
20131021,153400.0000,153640.0000,153000.0000,153220.0000,68,0
20131022,153130.0000,154500.0000,153060.0000,153980.0000,63,0
20131023,153920.0000,154000.0000,153050.0000,153510.0000,71,0
20131024,153700.0000,154720.0000,153500.0000,154540.0000,16,0
20131025,154560.0000,155050.0000,154180.0000,154970.0000,21,0
20131028,155530.0000,155710.0000,154750.0000,155180.0000,305,0
20131029,155280.0000,156230.0000,154860.0000,156160.0000,25,0
20131030,156090.0000,156740.0000,155120.0000,155530.0000,43,0
20131031,155120.0000,155850.0000,154770.0000,154770.0000,2081,0
20131101,155150.0000,155850.0000,154850.0000,155420.0000,29,0
20131104,155470.0000,156060.0000,155250.0000,155750.0000,23,0
20131105,155730.0000,155850.0000,154650.0000,155500.0000,484,0
20131106,155700.0000,156850.0000,155490.0000,156830.0000,481,0
20131107,156720.0000,157770.0000,155420.0000,155670.0000,83,0
20131108,155800.0000,157110.0000,154980.0000,157000.0000,107,0
20131111,156910.0000,157400.0000,156750.0000,157230.0000,87,0
20131112,157360.0000,157500.0000,156600.0000,157100.0000,232,0
20131113,156990.0000,158090.0000,156140.0000,157790.0000,257,0
20131114,158120.0000,158500.0000,157650.0000,158390.0000,75,0
20131115,158450.0000,159300.0000,158270.0000,159130.0000,222,0
20131118,159070.0000,159850.0000,158970.0000,159380.0000,22,0
20131119,159400.0000,159900.0000,159150.0000,159340.0000,49,0
20131120,159590.0000,159800.0000,158400.0000,158780.0000,70,0
20131121,158760.0000,159810.0000,158500.0000,159750.0000,594,0
20131122,159750.0000,160400.0000,159500.0000,160270.0000,73,0
20131125,160760.0000,160980.0000,160350.0000,160620.0000,22,0
20131126,160590.0000,161000.0000,160470.0000,160600.0000,530,0
20131127,160600.0000,160900.0000,160450.0000,160740.0000,45,0
20131129,161080.0000,161600.0000,160660.0000,160660.0000,16,0
20131202,161010.0000,161120.0000,159750.0000,159980.0000,529,0
20131203,160030.0000,160030.0000,158500.0000,158910.0000,1802,0
20131204,159050.0000,159450.0000,157900.0000,158860.0000,635,0
20131205,158870.0000,158960.0000,158050.0000,158170.0000,34,0
20131206,158500.0000,160190.0000,158470.0000,160130.0000,93,0
20131209,160400.0000,160500.0000,160050.0000,160260.0000,45,0
20131210,160280.0000,160450.0000,159640.0000,159780.0000,35,0
20131211,160020.0000,160180.0000,158250.0000,158360.0000,1784,0
20131212,158440.0000,158550.0000,157100.0000,157410.0000,880,0
20131213,156940.0000,157700.0000,156940.0000,157570.0000,937,0
20131216,157350.0000,159250.0000,157300.0000,158800.0000,1223,0
20131217,158610.0000,159200.0000,158520.0000,158690.0000,2162,0
20131218,159110.0000,161660.0000,159110.0000,161660.0000,2428,0
20131219,161520.0000,161850.0000,161330.0000,161750.0000,711,0
20131220,161520.0000,161850.0000,161330.0000,161750.0000,0,0
20131223,162220.0000,162500.0000,162130.0000,162380.0000,12,0
20131224,162330.0000,163070.0000,162250.0000,163030.0000,205,0
20131226,163100.0000,164250.0000,163100.0000,164220.0000,17,0
20131227,164040.0000,164600.0000,163930.0000,164210.0000,40,0
20131230,164120.0000,164470.0000,164090.0000,164390.0000,21,0
20131231,164440.0000,165350.0000,164380.0000,164940.0000,24,0
20140102,164590.0000,164940.0000,163550.0000,163880.0000,631,0
20140103,163980.0000,164500.0000,163370.0000,164070.0000,771,0
20140106,164200.0000,164700.0000,163400.0000,163650.0000,280,0
20140107,163800.0000,164920.0000,163570.0000,164540.0000,321,0
20140108,164680.0000,164810.0000,163600.0000,164070.0000,89,0
20140109,163800.0000,164680.0000,163200.0000,163910.0000,19,0
20140110,163970.0000,164590.0000,163200.0000,163810.0000,27,0
20140113,163710.0000,163900.0000,161850.0000,162140.0000,1562,0
20140114,162210.0000,163050.0000,161840.0000,162990.0000,337,0
20140115,162960.0000,164450.0000,162910.0000,164080.0000,1374,0
20140116,164140.0000,164250.0000,163200.0000,163240.0000,37,0
20140117,163360.0000,164300.0000,163230.0000,163970.0000,26,0
20140121,163920.0000,164860.0000,162550.0000,163550.0000,313,0
20140122,163360.0000,163810.0000,162800.0000,163170.0000,114,0
20140123,163220.0000,163520.0000,160800.0000,161510.0000,310,0
20140124,161540.0000,161790.0000,157980.0000,158160.0000,420,0
20140127,157960.0000,158850.0000,157250.0000,157870.0000,331,0
20140128,158150.0000,159380.0000,157760.0000,158760.0000,108,0
20140129,159350.0000,159820.0000,156400.0000,156980.0000,320,0
20140130,157250.0000,158400.0000,156680.0000,157330.0000,187,0
20140131,157200.0000,157520.0000,155520.0000,156300.0000,84,0
20140203,156410.0000,156950.0000,152900.0000,152920.0000,1307,0
20140204,153300.0000,154050.0000,152850.0000,153380.0000,1160,0
20140205,152970.0000,154100.0000,152800.0000,153670.0000,543,0
20140206,153900.0000,155700.0000,153790.0000,155490.0000,2069,0
20140207,155630.0000,157480.0000,154760.0000,157390.0000,2569,0
20140210,157330.0000,157580.0000,156840.0000,157390.0000,67,0
20140211,157620.0000,159700.0000,157380.0000,159290.0000,533,0
20140212,159190.0000,160050.0000,159000.0000,159430.0000,67,0
20140213,159330.0000,160050.0000,158220.0000,159790.0000,39,0
20140214,159740.0000,161450.0000,159120.0000,161270.0000,268,0
20140218,161090.0000,161860.0000,160800.0000,161070.0000,43,0
20140219,160940.0000,161950.0000,160100.0000,160160.0000,30,0
20140220,160360.0000,161350.0000,159470.0000,161000.0000,223,0
20140221,161120.0000,161710.0000,160800.0000,160930.0000,135,0
20140224,160950.0000,162770.0000,160430.0000,161860.0000,277,0
20140225,161900.0000,162300.0000,161200.0000,161870.0000,35,0
20140226,162000.0000,162420.0000,161400.0000,161780.0000,25,0
20140227,161900.0000,162860.0000,161030.0000,162720.0000,31,0
20140228,162590.0000,163850.0000,162150.0000,163070.0000,288,0
20140303,161890.0000,162120.0000,160600.0000,161480.0000,91,0
20140304,161650.0000,164050.0000,161650.0000,163810.0000,244,0
20140305,163650.0000,164040.0000,163300.0000,163550.0000,80,0
20140306,163700.0000,164350.0000,163450.0000,164150.0000,26,0
20140307,164320.0000,165080.0000,163900.0000,164480.0000,303,0
20140310,164200.0000,164580.0000,163300.0000,164130.0000,60,0
20140311,164140.0000,164500.0000,163250.0000,163360.0000,36,0
20140312,163090.0000,163600.0000,162600.0000,163390.0000,880,0
20140313,163500.0000,164010.0000,160900.0000,161160.0000,743,0
20140314,161180.0000,161550.0000,160540.0000,160610.0000,183,0
20140317,162460.0000,162490.0000,160210.0000,162350.0000,976,0
20140318,162830.0000,163470.0000,162030.0000,163310.0000,1793,0
20140319,163460.0000,163680.0000,162130.0000,162130.0000,1196,0
20140320,162670.0000,163390.0000,161570.0000,163390.0000,896,0
20140321,162560.0000,163750.0000,162150.0000,162210.0000,101,0
20140324,162280.0000,163000.0000,161350.0000,162020.0000,80,0
20140325,162150.0000,163300.0000,161940.0000,162980.0000,65,0
20140326,163250.0000,163850.0000,161750.0000,161790.0000,121,0
20140327,161850.0000,162280.0000,161200.0000,161820.0000,104,0
20140328,162100.0000,163350.0000,161950.0000,162400.0000,55,0
20140331,162950.0000,163950.0000,162870.0000,163730.0000,476,0
20140401,163900.0000,164850.0000,163610.0000,164490.0000,289,0
20140402,164580.0000,165050.0000,164350.0000,164870.0000,17,0
20140403,164860.0000,165300.0000,164550.0000,165010.0000,38,0
20140404,165170.0000,165720.0000,163150.0000,163560.0000,28,0
20140407,163260.0000,163450.0000,161750.0000,161780.0000,420,0
20140408,162020.0000,162200.0000,161100.0000,161800.0000,586,0
20140409,161980.0000,163690.0000,161760.0000,163600.0000,223,0
20140410,163760.0000,163830.0000,160800.0000,161100.0000,1417,0
20140411,161170.0000,161470.0000,159400.0000,159810.0000,820,0
20140414,159410.0000,161010.0000,159140.0000,160960.0000,17,0
20140415,160970.0000,162560.0000,159950.0000,162050.0000,65,0
20140416,162370.0000,163600.0000,162250.0000,163310.0000,80,0
20140417,162940.0000,163800.0000,162810.0000,163430.0000,550,0
20140421,163600.0000,163900.0000,163400.0000,163710.0000,35,0
20140422,163520.0000,164950.0000,163430.0000,164580.0000,48,0
20140423,164600.0000,165040.0000,164150.0000,164600.0000,69,0
20140424,164860.0000,165110.0000,163900.0000,164310.0000,29,0
20140425,164070.0000,164130.0000,162700.0000,163240.0000,42,0
20140428,163250.0000,164300.0000,162450.0000,163970.0000,192,0
20140429,164080.0000,164900.0000,163930.0000,164670.0000,102,0
20140430,164610.0000,165250.0000,164330.0000,165110.0000,35,0
20140501,165110.0000,165340.0000,164600.0000,164880.0000,27,0
20140502,164880.0000,165450.0000,164190.0000,164470.0000,35,0
20140505,164430.0000,164800.0000,163100.0000,164440.0000,120,0
20140506,164670.0000,164870.0000,163350.0000,163600.0000,43,0
20140507,163500.0000,164760.0000,163100.0000,164680.0000,96,0
20140508,164570.0000,165650.0000,164430.0000,165100.0000,159,0
20140509,164900.0000,165550.0000,164550.0000,165270.0000,653,0
20140512,165450.0000,166680.0000,165420.0000,166550.0000,535,0
20140513,166630.0000,166920.0000,166540.0000,166750.0000,65,0
20140514,166730.0000,166930.0000,165600.0000,165870.0000,41,0
20140515,165900.0000,166180.0000,163650.0000,164210.0000,557,0
20140516,164170.0000,164750.0000,163780.0000,164650.0000,69,0
20140519,164800.0000,164950.0000,163880.0000,164810.0000,25,0
20140520,164700.0000,165030.0000,163150.0000,163370.0000,44,0
20140521,163350.0000,165150.0000,163280.0000,164990.0000,169,0
20140522,165020.0000,165580.0000,164700.0000,165280.0000,557,0
20140523,165340.0000,165900.0000,165230.0000,165860.0000,38,0
20140527,166100.0000,166640.0000,165900.0000,166540.0000,170,0
20140528,166500.0000,166900.0000,166050.0000,166280.0000,13,0
20140529,166280.0000,166830.0000,166100.0000,166810.0000,21,0
20140530,166600.0000,167050.0000,166400.0000,167040.0000,39,0
20140602,167120.0000,167450.0000,166750.0000,167220.0000,1530,0
20140603,167180.0000,167260.0000,166800.0000,167130.0000,1231,0
20140604,167040.0000,167300.0000,166640.0000,167180.0000,21,0
20140605,167220.0000,168350.0000,167050.0000,168180.0000,75,0
20140606,168440.0000,169350.0000,168170.0000,169320.0000,102,0
20140609,169340.0000,169600.0000,169100.0000,169360.0000,486,0
20140610,169220.0000,169510.0000,168900.0000,169420.0000,118,0
20140611,169380.0000,169430.0000,168190.0000,168550.0000,93,0
20140612,168640.0000,168790.0000,167100.0000,167500.0000,1543,0
20140613,167480.0000,167850.0000,167140.0000,167690.0000,25,0
20140616,167010.0000,167740.0000,167000.0000,167740.0000,1984,0
20140617,168420.0000,168420.0000,167310.0000,168050.0000,286,0
20140618,168150.0000,169000.0000,167900.0000,168980.0000,100,0
20140619,168900.0000,169160.0000,168800.0000,169160.0000,1129,0
20140620,168240.0000,168950.0000,168160.0000,168580.0000,65,0
20140623,168580.0000,169090.0000,168050.0000,168400.0000,245,0
20140624,168260.0000,168800.0000,167200.0000,167520.0000,37,0
20140625,167380.0000,168000.0000,166950.0000,167710.0000,66,0
20140626,167780.0000,167860.0000,166650.0000,167620.0000,33,0
20140627,167700.0000,167800.0000,166900.0000,167570.0000,33,0
20140630,167680.0000,167800.0000,167200.0000,167400.0000,52,0
20140701,167520.0000,169150.0000,167520.0000,168760.0000,31,0
20140702,168820.0000,169030.0000,168750.0000,168990.0000,74,0
20140703,168940.0000,169900.0000,168880.0000,169760.0000,46,0
20140707,169780.0000,169810.0000,169100.0000,169460.0000,36,0
20140708,169420.0000,169500.0000,168000.0000,168600.0000,33,0
20140709,168560.0000,169200.0000,168420.0000,169130.0000,159,0
20140710,169150.0000,169180.0000,167250.0000,168420.0000,80,0
20140711,168340.0000,168910.0000,167900.0000,168810.0000,47,0
20140714,168820.0000,170150.0000,168790.0000,169780.0000,36,0
20140715,169840.0000,170430.0000,169400.0000,169880.0000,119,0
20140716,169980.0000,170650.0000,169930.0000,170570.0000,31,0
20140717,170460.0000,170800.0000,168890.0000,169410.0000,254,0
20140718,169000.0000,170480.0000,168360.0000,170320.0000,146,0
20140721,170160.0000,170160.0000,169120.0000,169830.0000,113,0
20140722,169920.0000,170700.0000,169780.0000,170330.0000,17,0
20140723,170440.0000,170650.0000,169950.0000,170250.0000,20,0
20140724,170340.0000,170620.0000,169660.0000,169980.0000,22,0
20140725,169740.0000,170030.0000,168500.0000,168910.0000,64,0
20140728,168740.0000,169300.0000,168100.0000,169160.0000,59,0
20140729,169120.0000,169900.0000,168380.0000,168450.0000,30,0
20140730,168620.0000,169250.0000,167540.0000,168210.0000,57,0
20140731,168200.0000,168200.0000,164900.0000,164940.0000,49,0
20140801,165220.0000,165470.0000,163740.0000,164160.0000,143,0
20140804,164390.0000,165200.0000,163850.0000,164860.0000,14,0
20140805,164690.0000,164980.0000,163050.0000,163660.0000,1038,0
20140806,163630.0000,164300.0000,162740.0000,163950.0000,33,0
20140807,164080.0000,164570.0000,162850.0000,163210.0000,216,0
20140808,162800.0000,165000.0000,162100.0000,164790.0000,48,0
20140811,165050.0000,165750.0000,165050.0000,165150.0000,1847,0
20140812,165370.0000,165590.0000,164700.0000,165190.0000,213,0
20140813,165700.0000,166330.0000,165450.0000,166190.0000,14,0
20140814,166250.0000,166910.0000,165990.0000,166820.0000,30,0
20140815,166830.0000,167400.0000,165350.0000,166310.0000,46,0
20140818,166880.0000,168110.0000,166860.0000,167930.0000,40,0
20140819,168140.0000,169000.0000,168140.0000,168810.0000,560,0
20140820,168770.0000,169650.0000,168560.0000,169500.0000,239,0
20140821,169470.0000,170490.0000,169400.0000,170160.0000,98,0
20140822,170250.0000,170400.0000,169700.0000,169930.0000,1818,0
20140825,170210.0000,171050.0000,170210.0000,170560.0000,42,0
20140826,170520.0000,171300.0000,170390.0000,170970.0000,601,0
20140827,171040.0000,171170.0000,170800.0000,170930.0000,2949,0
20140828,170860.0000,171020.0000,170100.0000,170770.0000,58,0
20140829,170980.0000,171330.0000,170250.0000,170850.0000,230,0
20140902,170850.0000,171280.0000,170040.0000,170530.0000,244,0
20140903,170570.0000,171510.0000,170490.0000,170730.0000,53,0
20140904,170670.0000,171500.0000,170200.0000,170790.0000,34,0
20140905,170860.0000,171300.0000,170000.0000,171170.0000,31,0
20140908,171080.0000,171350.0000,170750.0000,171000.0000,20,0
20140909,170980.0000,171200.0000,169850.0000,170340.0000,165,0
20140910,170110.0000,170700.0000,169700.0000,170580.0000,1114,0
20140911,170490.0000,170650.0000,169740.0000,170430.0000,2193,0
20140912,170250.0000,170510.0000,169350.0000,169910.0000,222,0
20140915,169900.0000,170400.0000,169680.0000,170280.0000,223,0
20140916,170350.0000,171430.0000,169890.0000,171370.0000,1667,0
20140917,171400.0000,171750.0000,171250.0000,171520.0000,2510,0
20140918,171510.0000,172660.0000,171510.0000,172600.0000,837,0
20140919,172060.0000,172770.0000,171800.0000,172120.0000,387,0
20140922,171970.0000,172230.0000,170710.0000,170990.0000,79,0
