DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000104,28500.0000,28620.0000,28220.0000,28570.0000,1142,0
20000105,28520.0000,28520.0000,28300.0000,28410.0000,1474,0
20000106,28350.0000,28490.0000,28210.0000,28440.0000,1744,0
20000107,28640.0000,28650.0000,28450.0000,28490.0000,3075,0
20000110,28470.0000,28580.0000,28440.0000,28470.0000,966,0
20000111,28410.0000,28750.0000,28400.0000,28650.0000,2718,0
20000112,28500.0000,28620.0000,28480.0000,28590.0000,1247,0
20000113,28560.0000,28770.0000,28480.0000,28740.0000,2096,0
20000114,28750.0000,28780.0000,28630.0000,28730.0000,1509,0
20000118,29000.0000,29250.0000,28830.0000,29210.0000,5820,0
20000119,29200.0000,29350.0000,29010.0000,29290.0000,6226,0
20000120,29170.0000,29280.0000,29100.0000,29200.0000,7457,0
20000121,29080.0000,29270.0000,29010.0000,29230.0000,9320,0
20000124,29050.0000,29070.0000,28930.0000,29060.0000,7506,0
20000125,29310.0000,29400.0000,28860.0000,28900.0000,12551,0
20000126,28850.0000,29010.0000,28770.0000,28910.0000,26450,0
20000127,29000.0000,29000.0000,28840.0000,28990.0000,19276,0
20000128,28920.0000,29070.0000,28300.0000,28600.0000,39718,0
20000131,28670.0000,28740.0000,28560.0000,28620.0000,15193,0
20000201,28620.0000,28640.0000,28500.0000,28540.0000,13450,0
20000202,28650.0000,28920.0000,28650.0000,28770.0000,18559,0
20000203,28810.0000,29090.0000,28740.0000,28990.0000,21679,0
20000204,29130.0000,31850.0000,29100.0000,31300.0000,111565,0
20000207,32250.0000,32300.0000,30200.0000,30450.0000,81002,0
20000208,30250.0000,30300.0000,29850.0000,30170.0000,41222,0
20000209,31000.0000,31400.0000,30760.0000,30860.0000,43956,0
20000210,31400.0000,31900.0000,31150.0000,31870.0000,68353,0
20000211,31780.0000,31820.0000,31100.0000,31360.0000,33896,0
20000214,31150.0000,31360.0000,30830.0000,31100.0000,26794,0
20000215,30920.0000,30930.0000,30380.0000,30410.0000,29195,0
20000216,30170.0000,30600.0000,30170.0000,30500.0000,26789,0
20000217,31050.0000,31250.0000,30000.0000,30380.0000,56335,0
20000218,30450.0000,30780.0000,30330.0000,30730.0000,11809,0
20000222,30630.0000,30780.0000,30420.0000,30770.0000,19378,0
20000223,30700.0000,30700.0000,30230.0000,30240.0000,25886,0
20000224,30150.0000,30340.0000,30020.0000,30090.0000,28337,0
20000225,29830.0000,29900.0000,29350.0000,29460.0000,50881,0
20000228,29700.0000,29750.0000,29610.0000,29650.0000,1055,0
20000229,29720.0000,29890.0000,29650.0000,29660.0000,2820,0
20000301,29770.0000,29810.0000,29550.0000,29580.0000,2379,0
20000302,29350.0000,29530.0000,29160.0000,29210.0000,1454,0
20000303,29200.0000,29350.0000,29150.0000,29270.0000,649,0
20000306,29300.0000,29330.0000,29140.0000,29180.0000,974,0
20000307,29240.0000,29800.0000,29180.0000,29620.0000,2183,0
20000308,29670.0000,29700.0000,29250.0000,29300.0000,2163,0
20000309,29300.0000,29600.0000,29270.0000,29540.0000,2307,0
20000310,29460.0000,29500.0000,29200.0000,29280.0000,11242,0
20000313,29380.0000,29590.0000,29320.0000,29430.0000,5091,0
20000314,29440.0000,29500.0000,29200.0000,29240.0000,1392,0
20000315,29300.0000,29410.0000,29200.0000,29230.0000,2201,0
20000316,29200.0000,29200.0000,28870.0000,28960.0000,4678,0
20000317,28900.0000,28950.0000,28600.0000,28760.0000,4909,0
20000320,28850.0000,28970.0000,28800.0000,28920.0000,6008,0
20000321,28700.0000,29500.0000,28650.0000,29320.0000,9166,0
20000322,29290.0000,29310.0000,29080.0000,29110.0000,2827,0
20000323,28930.0000,28930.0000,28650.0000,28820.0000,8994,0
20000324,28790.0000,28890.0000,28740.0000,28790.0000,4515,0
20000327,28710.0000,28770.0000,28280.0000,28320.0000,32837,0
20000328,28300.0000,28450.0000,28200.0000,28220.0000,20407,0
20000329,28220.0000,28320.0000,27780.0000,27870.0000,51714,0
20000330,27930.0000,27950.0000,27790.0000,27910.0000,29784,0
20000331,27820.0000,28300.0000,27750.0000,28140.0000,31833,0
20000403,28070.0000,28150.0000,27970.0000,28040.0000,12345,0
20000404,27950.0000,29150.0000,27840.0000,28660.0000,44068,0
20000405,28580.0000,28620.0000,28320.0000,28380.0000,21139,0
20000406,28150.0000,28380.0000,28130.0000,28270.0000,13216,0
20000407,28270.0000,28360.0000,28190.0000,28250.0000,7865,0
20000410,28490.0000,28490.0000,28390.0000,28400.0000,6784,0
20000411,28390.0000,28630.0000,28330.0000,28370.0000,17914,0
20000412,28260.0000,28570.0000,28170.0000,28350.0000,19820,0
20000413,28380.0000,28440.0000,28200.0000,28320.0000,11969,0
20000414,28300.0000,28850.0000,28260.0000,28460.0000,30672,0
20000417,28500.0000,28600.0000,28280.0000,28420.0000,17842,0
20000418,28360.0000,28470.0000,28240.0000,28300.0000,15410,0
20000419,28340.0000,28390.0000,28220.0000,28250.0000,11574,0
20000420,28270.0000,28270.0000,28080.0000,28150.0000,13093,0
20000424,28200.0000,28290.0000,28090.0000,28120.0000,7764,0
20000425,28140.0000,28200.0000,27950.0000,27980.0000,13617,0
20000426,27900.0000,27920.0000,27640.0000,27710.0000,27418,0
20000427,28120.0000,28200.0000,27920.0000,28110.0000,442,0
20000428,27900.0000,27940.0000,27670.0000,27740.0000,3117,0
20000501,27770.0000,27830.0000,27670.0000,27750.0000,710,0
20000502,27950.0000,28080.0000,27890.0000,27970.0000,1001,0
20000503,28110.0000,28230.0000,27950.0000,28190.0000,2654,0
20000504,28210.0000,28570.0000,28200.0000,28400.0000,3146,0
20000505,28470.0000,28660.0000,28150.0000,28290.0000,1135,0
20000508,28200.0000,28240.0000,28000.0000,28030.0000,3447,0
20000509,28010.0000,28150.0000,27950.0000,28100.0000,3005,0
20000510,28170.0000,28270.0000,28130.0000,28150.0000,1139,0
20000511,28030.0000,28120.0000,27900.0000,27930.0000,3248,0
20000512,27980.0000,28090.0000,27930.0000,27970.0000,972,0
20000515,27950.0000,27950.0000,27780.0000,27930.0000,5452,0
20000516,27970.0000,28090.0000,27900.0000,27910.0000,3095,0
20000517,27750.0000,27810.0000,27550.0000,27660.0000,10749,0
20000518,27570.0000,27760.0000,27570.0000,27650.0000,3915,0
20000519,27680.0000,27770.0000,27600.0000,27730.0000,10030,0
20000522,27760.0000,28000.0000,27690.0000,27890.0000,9808,0
20000523,27880.0000,27900.0000,27620.0000,27730.0000,10154,0
20000524,27700.0000,27730.0000,27600.0000,27650.0000,7163,0
20000525,27600.0000,27800.0000,27220.0000,27340.0000,33256,0
20000526,27340.0000,27590.0000,27330.0000,27500.0000,21903,0
20000530,27660.0000,27700.0000,27510.0000,27550.0000,28747,0
20000531,27540.0000,27570.0000,27450.0000,27480.0000,11812,0
20000601,27530.0000,27600.0000,27490.0000,27540.0000,12632,0
20000602,27600.0000,28590.0000,27600.0000,28420.0000,65969,0
20000605,28650.0000,28910.0000,28560.0000,28820.0000,33366,0
20000606,28680.0000,29450.0000,28680.0000,29180.0000,39835,0
20000607,28870.0000,29040.0000,28690.0000,29000.0000,33066,0
20000608,28810.0000,28980.0000,28630.0000,28680.0000,34158,0
20000609,28750.0000,28930.0000,28610.0000,28640.0000,18789,0
20000612,28600.0000,28920.0000,28600.0000,28910.0000,17145,0
20000613,29630.0000,29650.0000,28680.0000,28810.0000,44398,0
20000614,28890.0000,29450.0000,28830.0000,29420.0000,30656,0
20000615,29180.0000,29250.0000,28900.0000,29210.0000,23971,0
20000616,29350.0000,29440.0000,29060.0000,29120.0000,24105,0
20000619,29050.0000,29080.0000,28750.0000,28800.0000,14493,0
20000620,28880.0000,28970.0000,28700.0000,28810.0000,13545,0
20000621,28900.0000,28960.0000,28750.0000,28810.0000,11995,0
20000622,28810.0000,29110.0000,28650.0000,28720.0000,29171,0
20000623,28730.0000,28800.0000,28400.0000,28480.0000,24722,0
20000626,28460.0000,28650.0000,28440.0000,28550.0000,12557,0
20000627,28580.0000,28760.0000,28480.0000,28750.0000,14746,0
20000628,28830.0000,29480.0000,28780.0000,29430.0000,39725,0
20000629,29620.0000,29650.0000,29300.0000,29370.0000,220,0
20000630,29400.0000,29500.0000,29280.0000,29450.0000,1560,0
20000705,29150.0000,29250.0000,28800.0000,28840.0000,604,0
20000706,28970.0000,28990.0000,28650.0000,28770.0000,196,0
20000707,28790.0000,28790.0000,28650.0000,28770.0000,620,0
20000710,28800.0000,28800.0000,28800.0000,28800.0000,505,0
20000711,28800.0000,28800.0000,28600.0000,28640.0000,513,0
20000712,28400.0000,28550.0000,28380.0000,28440.0000,852,0
20000713,28500.0000,28550.0000,28390.0000,28390.0000,29,0
20000714,28460.0000,28500.0000,28430.0000,28490.0000,260,0
20000717,28700.0000,28780.0000,28580.0000,28730.0000,343,0
20000718,28700.0000,28730.0000,28600.0000,28620.0000,711,0
20000719,28490.0000,28500.0000,28100.0000,28270.0000,984,0
20000720,28150.0000,28420.0000,28150.0000,28350.0000,776,0
20000721,28450.0000,28480.0000,28250.0000,28370.0000,300,0
20000724,28330.0000,28360.0000,28250.0000,28250.0000,466,0
20000725,28240.0000,28500.0000,28200.0000,28250.0000,1123,0
20000726,28300.0000,28360.0000,28250.0000,28290.0000,382,0
20000727,28300.0000,28350.0000,28150.0000,28190.0000,1417,0
20000728,28210.0000,28250.0000,28100.0000,28120.0000,2782,0
20000731,28000.0000,28100.0000,27950.0000,28020.0000,2489,0
20000801,28000.0000,28150.0000,28000.0000,28020.0000,486,0
20000802,27930.0000,28180.0000,27930.0000,27970.0000,673,0
20000803,27860.0000,27860.0000,27520.0000,27640.0000,488,0
20000804,27560.0000,27760.0000,27490.0000,27560.0000,822,0
20000807,27690.0000,27690.0000,27550.0000,27610.0000,200,0
20000808,27640.0000,27660.0000,27420.0000,27570.0000,322,0
20000809,27440.0000,27560.0000,27350.0000,27440.0000,426,0
20000810,27430.0000,27580.0000,27400.0000,27470.0000,439,0
20000811,27530.0000,27800.0000,27500.0000,27740.0000,942,0
20000814,27770.0000,27800.0000,27620.0000,27670.0000,395,0
20000815,27690.0000,27730.0000,27620.0000,27670.0000,421,0
20000816,27780.0000,27970.0000,27750.0000,27940.0000,316,0
20000817,27940.0000,28100.0000,27890.0000,27970.0000,544,0
20000818,27940.0000,27940.0000,27730.0000,27880.0000,115,0
20000821,27700.0000,27750.0000,27610.0000,27710.0000,109,0
20000822,27550.0000,27600.0000,27510.0000,27540.0000,268,0
20000823,27330.0000,27560.0000,27260.0000,27280.0000,159,0
20000824,27350.0000,27490.0000,27290.0000,27460.0000,272,0
20000825,27460.0000,27600.0000,27450.0000,27570.0000,86,0
20000828,27580.0000,27590.0000,27530.0000,27570.0000,267,0
20000829,27600.0000,27650.0000,27400.0000,27470.0000,331,0
20000830,27720.0000,27840.0000,27700.0000,27820.0000,7963,0
20000831,27940.0000,28270.0000,27870.0000,28210.0000,34241,0
20000901,28130.0000,28150.0000,28070.0000,28090.0000,8764,0
20000905,28080.0000,28100.0000,27890.0000,27970.0000,13478,0
20000906,27930.0000,27930.0000,27750.0000,27790.0000,17485,0
20000907,27630.0000,27820.0000,27630.0000,27770.0000,17260,0
20000908,27800.0000,27840.0000,27510.0000,27680.0000,24340,0
20000911,27660.0000,27730.0000,27590.0000,27680.0000,13640,0
20000912,27650.0000,27950.0000,27640.0000,27660.0000,24455,0
20000913,27680.0000,27740.0000,27590.0000,27650.0000,11101,0
20000914,27700.0000,27810.0000,27550.0000,27600.0000,15630,0
20000915,27640.0000,27640.0000,27430.0000,27580.0000,16426,0
20000918,27560.0000,27800.0000,27470.0000,27490.0000,17196,0
20000919,27560.0000,27630.0000,27460.0000,27540.0000,12053,0
20000920,27450.0000,27570.0000,27230.0000,27250.0000,23559,0
20000921,27280.0000,27420.0000,27230.0000,27350.0000,13480,0
20000922,27790.0000,27920.0000,27460.0000,27510.0000,30053,0
20000925,27630.0000,27740.0000,27550.0000,27730.0000,13097,0
20000926,27720.0000,27870.0000,27680.0000,27730.0000,19561,0
20000927,27770.0000,28250.0000,27730.0000,28160.0000,42430,0
20000928,28080.0000,28130.0000,27820.0000,27890.0000,28259,0
20000929,27660.0000,27780.0000,27550.0000,27690.0000,22090,0
20001002,27710.0000,27740.0000,27560.0000,27630.0000,11620,0
20001003,27570.0000,27600.0000,27450.0000,27480.0000,10992,0
20001004,27450.0000,27480.0000,27280.0000,27320.0000,15465,0
20001005,27440.0000,27470.0000,27230.0000,27340.0000,16472,0
20001006,27340.0000,27360.0000,27160.0000,27210.0000,15880,0
20001009,27230.0000,27320.0000,27200.0000,27290.0000,8482,0
20001010,27310.0000,27580.0000,27270.0000,27510.0000,23979,0
20001011,27600.0000,27750.0000,27280.0000,27300.0000,23630,0
20001012,27330.0000,27930.0000,27330.0000,27880.0000,38963,0
20001013,27770.0000,27800.0000,27380.0000,27480.0000,31284,0
20001016,27440.0000,27470.0000,27340.0000,27390.0000,11687,0
20001017,27210.0000,27370.0000,27140.0000,27340.0000,17153,0
20001018,27360.0000,27610.0000,27180.0000,27260.0000,28214,0
20001019,27270.0000,27300.0000,27210.0000,27230.0000,8660,0
20001020,27310.0000,27350.0000,27210.0000,27330.0000,8586,0
20001023,27340.0000,27400.0000,27180.0000,27200.0000,11861,0
20001024,27220.0000,27280.0000,27160.0000,27210.0000,12384,0
20001025,27050.0000,27060.0000,26770.0000,26790.0000,30655,0
20001026,26830.0000,26850.0000,26580.0000,26660.0000,19885,0
20001027,26520.0000,26680.0000,26350.0000,26590.0000,30521,0
20001030,27020.0000,27020.0000,26850.0000,26850.0000,611,0
20001031,26780.0000,26940.0000,26780.0000,26900.0000,2561,0
20001101,26990.0000,27060.0000,26750.0000,26800.0000,2801,0
20001102,26970.0000,27100.0000,26850.0000,26850.0000,957,0
20001103,27030.0000,27030.0000,26760.0000,26870.0000,2577,0
20001106,27010.0000,27020.0000,26830.0000,26850.0000,4416,0
20001107,26990.0000,27030.0000,26760.0000,26800.0000,2359,0
20001108,26780.0000,26870.0000,26730.0000,26870.0000,1385,0
20001109,26730.0000,27050.0000,26730.0000,26950.0000,1556,0
20001110,26900.0000,26900.0000,26750.0000,26810.0000,1890,0
20001113,26840.0000,26930.0000,26780.0000,26800.0000,6439,0
20001114,26800.0000,26890.0000,26760.0000,26810.0000,1595,0
20001115,26870.0000,26940.0000,26800.0000,26830.0000,515,0
20001116,26900.0000,27170.0000,26810.0000,26900.0000,1980,0
20001117,26980.0000,27030.0000,26830.0000,26890.0000,5008,0
20001120,26950.0000,27030.0000,26900.0000,26950.0000,4058,0
20001121,26980.0000,27050.0000,26850.0000,26870.0000,15133,0
20001122,26940.0000,26960.0000,26880.0000,26930.0000,13859,0
20001127,26900.0000,27390.0000,26880.0000,27300.0000,32377,0
20001128,27300.0000,27400.0000,27180.0000,27260.0000,25871,0
20001129,27270.0000,27290.0000,26950.0000,26960.0000,38467,0
20001130,27050.0000,27350.0000,27020.0000,27330.0000,30505,0
20001201,27450.0000,27450.0000,27160.0000,27190.0000,23519,0
20001204,27390.0000,27500.0000,27300.0000,27380.0000,15584,0
20001205,27340.0000,27390.0000,27260.0000,27330.0000,12705,0
20001206,27380.0000,27750.0000,27340.0000,27730.0000,35878,0
20001207,27720.0000,27780.0000,27540.0000,27610.0000,19388,0
20001208,27580.0000,27600.0000,27470.0000,27510.0000,12355,0
20001211,27470.0000,27470.0000,27230.0000,27310.0000,20089,0
20001212,27340.0000,27390.0000,27250.0000,27320.0000,10105,0
20001213,27210.0000,27300.0000,27030.0000,27120.0000,20423,0
20001214,27170.0000,27240.0000,27060.0000,27150.0000,15906,0
20001215,27210.0000,27300.0000,27170.0000,27290.0000,12326,0
20001218,27250.0000,27260.0000,27170.0000,27200.0000,7931,0
20001219,27140.0000,27230.0000,27120.0000,27200.0000,10067,0
20001220,27300.0000,27570.0000,27250.0000,27470.0000,26415,0
20001221,27510.0000,27670.0000,27420.0000,27570.0000,21285,0
20001222,27580.0000,27640.0000,27500.0000,27550.0000,6965,0
20001226,27570.0000,27650.0000,27560.0000,27590.0000,4874,0
20001227,27620.0000,27750.0000,27590.0000,27690.0000,15525,0
20001228,27900.0000,27930.0000,27550.0000,27630.0000,1249,0
20001229,27670.0000,27700.0000,27510.0000,27620.0000,633,0
20010102,27550.0000,27590.0000,27170.0000,27260.0000,1575,0
20010103,27170.0000,27300.0000,27040.0000,27180.0000,2425,0
20010104,27200.0000,27200.0000,27020.0000,27070.0000,3756,0
20010105,27120.0000,27250.0000,27000.0000,27130.0000,853,0
20010108,27200.0000,27200.0000,27100.0000,27130.0000,439,0
20010109,27100.0000,27110.0000,27000.0000,27080.0000,1799,0
20010110,26970.0000,26990.0000,26760.0000,26790.0000,3547,0
20010111,26760.0000,26770.0000,26600.0000,26710.0000,3826,0
20010112,26650.0000,26790.0000,26610.0000,26700.0000,2133,0
20010116,26740.0000,26860.0000,26570.0000,26630.0000,6040,0
20010117,26630.0000,26690.0000,26550.0000,26610.0000,12753,0
20010118,26710.0000,26810.0000,26660.0000,26720.0000,5377,0
20010119,26830.0000,26870.0000,26700.0000,26730.0000,4586,0
20010122,26850.0000,27110.0000,26800.0000,26950.0000,16169,0
20010123,27050.0000,27080.0000,26800.0000,26920.0000,10137,0
20010124,26610.0000,26750.0000,26600.0000,26700.0000,20448,0
20010125,26710.0000,26790.0000,26670.0000,26720.0000,12532,0
20010126,26590.0000,26650.0000,26440.0000,26520.0000,43267,0
20010129,26530.0000,26620.0000,26460.0000,26520.0000,31281,0
20010130,26600.0000,26900.0000,26560.0000,26800.0000,33196,0
20010131,26780.0000,26830.0000,26620.0000,26800.0000,20541,0
20010201,26950.0000,27080.0000,26860.0000,27070.0000,28511,0
20010202,26970.0000,27010.0000,26850.0000,26930.0000,13830,0
20010205,26770.0000,26810.0000,26710.0000,26740.0000,10833,0
20010206,26610.0000,26640.0000,26380.0000,26540.0000,27755,0
20010207,26520.0000,26610.0000,26440.0000,26490.0000,11711,0
20010208,26470.0000,26540.0000,26210.0000,26220.0000,27397,0
20010209,26250.0000,26300.0000,26070.0000,26200.0000,22485,0
20010212,26250.0000,26340.0000,26230.0000,26270.0000,8861,0
20010213,26280.0000,26320.0000,26150.0000,26220.0000,13047,0
20010214,26220.0000,26230.0000,26110.0000,26120.0000,11161,0
20010215,25970.0000,26040.0000,25630.0000,25690.0000,29316,0
20010216,25620.0000,26050.0000,25600.0000,25980.0000,32412,0
20010220,25920.0000,25940.0000,25730.0000,25760.0000,14104,0
20010221,25820.0000,26030.0000,25740.0000,25940.0000,18411,0
20010222,25880.0000,26170.0000,25840.0000,25980.0000,21757,0
20010223,26080.0000,26270.0000,26030.0000,26210.0000,21434,0
20010226,26370.0000,26700.0000,26260.0000,26680.0000,37267,0
20010227,27080.0000,27130.0000,26900.0000,27010.0000,2870,0
20010228,26770.0000,27050.0000,26770.0000,26980.0000,8645,0
20010301,27030.0000,27060.0000,26780.0000,26830.0000,1336,0
20010302,26670.0000,26730.0000,26460.0000,26510.0000,4119,0
20010305,26460.0000,26540.0000,26430.0000,26540.0000,127,0
20010306,26430.0000,26470.0000,26210.0000,26280.0000,1923,0
20010307,26400.0000,26450.0000,26180.0000,26410.0000,4287,0
20010308,26470.0000,26810.0000,26420.0000,26780.0000,3883,0
20010309,26960.0000,27370.0000,26920.0000,27310.0000,6605,0
20010312,27160.0000,27480.0000,27100.0000,27410.0000,7192,0
20010313,27100.0000,27190.0000,26920.0000,26950.0000,4966,0
20010314,26840.0000,26880.0000,26450.0000,26490.0000,8044,0
20010315,26400.0000,26510.0000,26130.0000,26230.0000,6792,0
20010316,26290.0000,26400.0000,26000.0000,26040.0000,5418,0
20010319,26200.0000,26330.0000,26140.0000,26200.0000,6695,0
20010320,26300.0000,26450.0000,26230.0000,26280.0000,4291,0
20010321,26300.0000,26490.0000,26230.0000,26410.0000,3251,0
20010322,26330.0000,26390.0000,26250.0000,26330.0000,5766,0
20010323,26440.0000,26550.0000,26330.0000,26360.0000,15787,0
20010326,26330.0000,26460.0000,26330.0000,26400.0000,12746,0
20010327,26450.0000,26450.0000,26260.0000,26300.0000,16781,0
20010328,26280.0000,26300.0000,26100.0000,26150.0000,25253,0
20010329,26160.0000,26200.0000,25980.0000,26040.0000,28985,0
20010330,26050.0000,26050.0000,25850.0000,25920.0000,21126,0
20010402,25880.0000,25880.0000,25580.0000,25660.0000,33078,0
20010403,25860.0000,25940.0000,25720.0000,25790.0000,16126,0
20010404,26000.0000,26150.0000,25860.0000,25940.0000,20371,0
20010405,25870.0000,25940.0000,25840.0000,25910.0000,10369,0
20010406,25870.0000,26110.0000,25840.0000,26090.0000,15363,0
20010409,26100.0000,26100.0000,25900.0000,25920.0000,14792,0
20010410,25850.0000,25900.0000,25720.0000,25820.0000,13681,0
20010411,25810.0000,26060.0000,25760.0000,25960.0000,18556,0
20010412,26030.0000,26170.0000,25990.0000,26090.0000,17122,0
20010416,26060.0000,26500.0000,26050.0000,26410.0000,35166,0
20010417,26220.0000,26250.0000,26080.0000,26180.0000,15509,0
20010418,26010.0000,26320.0000,25920.0000,26200.0000,24261,0
20010419,26220.0000,26610.0000,26200.0000,26600.0000,35516,0
20010420,26450.0000,26600.0000,26420.0000,26540.0000,22693,0
20010423,26370.0000,26440.0000,26310.0000,26430.0000,11839,0
20010424,26500.0000,26570.0000,26350.0000,26470.0000,22270,0
20010425,26490.0000,26500.0000,26220.0000,26260.0000,17506,0
20010426,26320.0000,26490.0000,26290.0000,26450.0000,17490,0
20010427,26950.0000,26950.0000,26520.0000,26530.0000,1587,0
20010430,26530.0000,26550.0000,26470.0000,26540.0000,2419,0
20010501,26600.0000,26600.0000,26520.0000,26580.0000,751,0
20010502,26670.0000,26700.0000,26540.0000,26680.0000,354,0
20010503,26700.0000,26900.0000,26670.0000,26770.0000,934,0
20010504,26810.0000,26900.0000,26730.0000,26740.0000,2132,0
20010507,26740.0000,26800.0000,26680.0000,26740.0000,255,0
20010508,26720.0000,26720.0000,26630.0000,26640.0000,502,0
20010509,26850.0000,27200.0000,26770.0000,27140.0000,1236,0
20010510,27200.0000,27200.0000,26950.0000,27050.0000,2031,0
20010511,27140.0000,27140.0000,26910.0000,26940.0000,3197,0
20010514,26930.0000,27030.0000,26900.0000,26970.0000,1036,0
20010515,27000.0000,27000.0000,26760.0000,26950.0000,4366,0
20010516,27200.0000,27370.0000,27100.0000,27330.0000,2473,0
20010517,27450.0000,27600.0000,27350.0000,27500.0000,7687,0
20010518,27430.0000,29000.0000,27380.0000,28890.0000,14373,0
20010521,29370.0000,29530.0000,28400.0000,28680.0000,14462,0
20010522,28500.0000,28680.0000,28320.0000,28650.0000,9486,0
20010523,28550.0000,28600.0000,28400.0000,28500.0000,20188,0
20010524,28650.0000,29000.0000,27600.0000,28030.0000,27512,0
20010525,28100.0000,28150.0000,27650.0000,27910.0000,18610,0
20010529,27680.0000,27810.0000,27450.0000,27510.0000,37574,0
20010530,27400.0000,27420.0000,26600.0000,26740.0000,75361,0
20010531,26740.0000,26960.0000,26670.0000,26690.0000,23493,0
20010601,26740.0000,26870.0000,26620.0000,26800.0000,18171,0
20010604,26770.0000,26830.0000,26620.0000,26650.0000,14692,0
20010605,26730.0000,26750.0000,26600.0000,26710.0000,13999,0
20010606,26770.0000,26780.0000,26630.0000,26700.0000,16362,0
20010607,26680.0000,26750.0000,26660.0000,26730.0000,6579,0
20010608,26790.0000,27550.0000,26780.0000,27450.0000,29036,0
20010611,27310.0000,27320.0000,26750.0000,26890.0000,28482,0
20010612,26950.0000,27340.0000,26930.0000,27260.0000,24210,0
20010613,27350.0000,27450.0000,27020.0000,27310.0000,26231,0
20010614,27270.0000,27790.0000,27150.0000,27640.0000,31760,0
20010615,27520.0000,27580.0000,27080.0000,27230.0000,24515,0
20010618,27230.0000,27510.0000,27190.0000,27340.0000,19125,0
20010619,27420.0000,27580.0000,27340.0000,27440.0000,16348,0
20010620,27290.0000,27390.0000,27180.0000,27340.0000,16178,0
20010621,27360.0000,27390.0000,27210.0000,27360.0000,12845,0
20010622,27400.0000,27670.0000,27250.0000,27330.0000,22094,0
20010625,27450.0000,27590.0000,27340.0000,27470.0000,13032,0
20010626,27500.0000,27980.0000,27400.0000,27700.0000,26437,0
20010627,27630.0000,27660.0000,27220.0000,27280.0000,23385,0
20010628,27210.0000,27330.0000,27000.0000,27110.0000,1094,0
20010629,27230.0000,27310.0000,27210.0000,27250.0000,116,0
20010702,27120.0000,27140.0000,27000.0000,27130.0000,281,0
20010703,27050.0000,27050.0000,26940.0000,26950.0000,277,0
20010705,26850.0000,26860.0000,26670.0000,26690.0000,621,0
20010706,26610.0000,26880.0000,26600.0000,26770.0000,378,0
20010709,26810.0000,26830.0000,26790.0000,26820.0000,506,0
20010710,26890.0000,26950.0000,26770.0000,26790.0000,358,0
20010711,26920.0000,27100.0000,26830.0000,27000.0000,1631,0
20010712,26960.0000,26960.0000,26750.0000,26830.0000,879,0
20010713,26800.0000,26900.0000,26800.0000,26890.0000,384,0
20010716,27000.0000,27050.0000,26860.0000,26860.0000,707,0
20010717,26870.0000,27020.0000,26870.0000,26990.0000,700,0
20010718,27030.0000,27280.0000,27000.0000,27210.0000,684,0
20010719,27200.0000,27200.0000,27000.0000,27110.0000,329,0
20010720,27190.0000,27200.0000,27020.0000,27160.0000,502,0
20010723,27100.0000,27100.0000,27040.0000,27050.0000,291,0
20010724,27050.0000,27190.0000,27000.0000,27140.0000,502,0
20010725,27090.0000,27110.0000,26860.0000,26920.0000,544,0
20010726,26820.0000,26950.0000,26700.0000,26770.0000,1308,0
20010727,26800.0000,26950.0000,26690.0000,26890.0000,3236,0
20010730,26850.0000,26850.0000,26580.0000,26630.0000,1882,0
20010731,26700.0000,26810.0000,26630.0000,26790.0000,815,0
20010801,26860.0000,26960.0000,26790.0000,26900.0000,1208,0
20010802,26840.0000,26940.0000,26800.0000,26900.0000,217,0
20010803,26910.0000,27050.0000,26760.0000,26950.0000,295,0
20010806,26880.0000,26900.0000,26820.0000,26860.0000,105,0
20010807,26720.0000,26880.0000,26700.0000,26860.0000,91,0
20010808,26750.0000,26960.0000,26750.0000,26930.0000,631,0
20010809,27100.0000,27520.0000,27050.0000,27480.0000,1546,0
20010810,27600.0000,27800.0000,27430.0000,27540.0000,1218,0
20010813,27780.0000,27880.0000,27550.0000,27720.0000,1390,0
20010814,27510.0000,27800.0000,27460.0000,27770.0000,939,0
20010815,27880.0000,27920.0000,27610.0000,27700.0000,363,0
20010816,27720.0000,27780.0000,27600.0000,27640.0000,1987,0
20010817,27800.0000,28200.0000,27750.0000,28050.0000,1871,0
20010820,27830.0000,27880.0000,27680.0000,27710.0000,761,0
20010821,27720.0000,27780.0000,27470.0000,27600.0000,426,0
20010822,27850.0000,27900.0000,27550.0000,27590.0000,483,0
20010823,27600.0000,27680.0000,27520.0000,27630.0000,308,0
20010824,27580.0000,27580.0000,27300.0000,27350.0000,857,0
20010827,27320.0000,27360.0000,27220.0000,27350.0000,330,0
20010828,27240.0000,27350.0000,27130.0000,27300.0000,450,0
20010829,27390.0000,27490.0000,27350.0000,27440.0000,485,0
20010830,27560.0000,27770.0000,27430.0000,27750.0000,19508,0
20010831,27760.0000,27760.0000,27450.0000,27650.0000,18648,0
20010904,27480.0000,27520.0000,27330.0000,27370.0000,18862,0
20010905,27430.0000,27480.0000,27320.0000,27410.0000,12624,0
20010906,27430.0000,27560.0000,27350.0000,27500.0000,16898,0
20010907,27500.0000,27660.0000,27440.0000,27510.0000,20602,0
20010910,27540.0000,27550.0000,27270.0000,27370.0000,22207,0
20010911,27350.0000,29000.0000,27310.0000,27370.0000,0,0
20010914,29200.0000,29230.0000,28900.0000,29230.0000,4517,0
20010917,29100.0000,29300.0000,28700.0000,29150.0000,32280,0
20010918,29100.0000,29200.0000,28760.0000,28970.0000,15839,0
20010919,29110.0000,29400.0000,28950.0000,29230.0000,25786,0
20010920,29150.0000,29200.0000,28900.0000,28980.0000,15305,0
20010921,29580.0000,29600.0000,29030.0000,29290.0000,24549,0
20010924,28900.0000,29110.0000,28850.0000,29090.0000,14966,0
20010925,28940.0000,29200.0000,28880.0000,29180.0000,17478,0
20010926,29320.0000,29520.0000,29230.0000,29480.0000,20936,0
20010927,29120.0000,29440.0000,29060.0000,29320.0000,17778,0
20010928,29340.0000,29550.0000,29330.0000,29400.0000,16676,0
20011001,29280.0000,29390.0000,29190.0000,29320.0000,11050,0
20011002,29300.0000,29320.0000,29030.0000,29090.0000,23003,0
20011003,29130.0000,29280.0000,29090.0000,29160.0000,18661,0
20011004,29200.0000,29330.0000,29110.0000,29160.0000,20131,0
20011005,29300.0000,29350.0000,29180.0000,29250.0000,18689,0
20011008,29450.0000,29480.0000,29210.0000,29340.0000,14739,0
20011009,29180.0000,29210.0000,28930.0000,28970.0000,25540,0
20011010,28910.0000,28980.0000,28510.0000,28670.0000,32111,0
20011011,28350.0000,28380.0000,28130.0000,28260.0000,26657,0
20011012,28420.0000,28650.0000,28260.0000,28570.0000,22260,0
20011015,28430.0000,28450.0000,28250.0000,28270.0000,17946,0
20011016,28250.0000,28360.0000,28200.0000,28290.0000,12101,0
20011017,28270.0000,28480.0000,28240.0000,28400.0000,18019,0
20011018,28350.0000,28350.0000,27920.0000,27980.0000,34261,0
20011019,27930.0000,28140.0000,27880.0000,28070.0000,22957,0
20011022,27850.0000,27850.0000,27580.0000,27610.0000,24325,0
20011023,27650.0000,27740.0000,27620.0000,27650.0000,16387,0
20011024,27690.0000,27710.0000,27610.0000,27630.0000,11207,0
20011025,27660.0000,27840.0000,27630.0000,27820.0000,17174,0
20011026,27840.0000,27900.0000,27750.0000,27830.0000,14312,0
20011029,27950.0000,28030.0000,27880.0000,27970.0000,12810,0
20011030,28270.0000,28270.0000,28110.0000,28170.0000,517,0
20011031,28150.0000,28180.0000,27940.0000,28110.0000,3148,0
20011101,28150.0000,28230.0000,28080.0000,28130.0000,1651,0
20011102,28230.0000,28230.0000,28100.0000,28140.0000,356,0
20011105,28000.0000,28070.0000,27860.0000,28010.0000,250,0
20011106,28060.0000,28110.0000,27960.0000,28080.0000,1507,0
20011107,28220.0000,28220.0000,28070.0000,28180.0000,856,0
20011108,28160.0000,28170.0000,27740.0000,27760.0000,504,0
20011109,27800.0000,27880.0000,27770.0000,27830.0000,7206,0
20011112,27950.0000,28330.0000,27830.0000,27930.0000,1641,0
20011113,27900.0000,27900.0000,27700.0000,27870.0000,5426,0
20011114,28050.0000,28050.0000,27830.0000,27870.0000,2962,0
20011115,27650.0000,27780.0000,27550.0000,27610.0000,6674,0
20011116,27550.0000,27600.0000,27450.0000,27570.0000,6154,0
20011119,27500.0000,27500.0000,27310.0000,27370.0000,4483,0
20011120,27400.0000,27470.0000,27350.0000,27400.0000,7318,0
20011121,27350.0000,27440.0000,27290.0000,27400.0000,8065,0
20011126,27330.0000,27410.0000,27310.0000,27350.0000,12717,0
20011127,27350.0000,27440.0000,27320.0000,27430.0000,21059,0
20011128,27540.0000,27590.0000,27470.0000,27510.0000,22115,0
20011129,27580.0000,27640.0000,27450.0000,27470.0000,35430,0
20011130,27570.0000,27660.0000,27480.0000,27490.0000,19364,0
20011203,27600.0000,27870.0000,27550.0000,27790.0000,22152,0
20011204,27700.0000,27740.0000,27610.0000,27630.0000,11456,0
20011205,27590.0000,27620.0000,27410.0000,27460.0000,20400,0
20011206,27450.0000,27540.0000,27400.0000,27500.0000,11503,0
20011207,27550.0000,27550.0000,27410.0000,27470.0000,14514,0
20011210,27350.0000,27370.0000,27170.0000,27300.0000,31419,0
20011211,27280.0000,27340.0000,27210.0000,27290.0000,14067,0
20011212,27400.0000,27480.0000,27360.0000,27450.0000,12707,0
20011213,27470.0000,27500.0000,27430.0000,27460.0000,7449,0
20011214,27540.0000,27920.0000,27520.0000,27860.0000,44613,0
20011217,27820.0000,27860.0000,27750.0000,27830.0000,15538,0
20011218,27940.0000,28140.0000,27890.0000,28090.0000,27034,0
20011219,27920.0000,27980.0000,27560.0000,27600.0000,34903,0
20011220,27660.0000,27700.0000,27580.0000,27650.0000,11083,0
20011221,27850.0000,27880.0000,27730.0000,27830.0000,9332,0
20011226,27870.0000,27990.0000,27830.0000,27960.0000,6709,0
20011227,27820.0000,27910.0000,27740.0000,27770.0000,12947,0
20011228,27750.0000,27820.0000,27700.0000,27740.0000,196,0
20011231,27720.0000,28020.0000,27710.0000,27960.0000,526,0
20020102,27940.0000,28030.0000,27940.0000,27980.0000,1204,0
20020103,28020.0000,28120.0000,27800.0000,27910.0000,1040,0
20020104,27900.0000,28050.0000,27830.0000,27980.0000,420,0
20020107,28050.0000,28100.0000,27880.0000,27950.0000,881,0
20020108,27930.0000,28020.0000,27920.0000,27980.0000,640,0
20020109,28030.0000,28580.0000,27980.0000,28440.0000,5456,0
20020110,28950.0000,29000.0000,28650.0000,28820.0000,7477,0
20020111,28830.0000,28920.0000,28650.0000,28850.0000,5308,0
20020114,28810.0000,28810.0000,28640.0000,28640.0000,5349,0
20020115,28460.0000,28600.0000,28400.0000,28540.0000,4036,0
20020116,28580.0000,28920.0000,28420.0000,28840.0000,7617,0
20020117,28650.0000,28710.0000,28500.0000,28550.0000,3655,0
20020118,28470.0000,28520.0000,28370.0000,28420.0000,5279,0
20020122,28410.0000,28490.0000,28200.0000,28270.0000,7580,0
20020123,28250.0000,28260.0000,27900.0000,27980.0000,10721,0
20020124,28020.0000,28060.0000,27840.0000,27940.0000,11375,0
20020125,27980.0000,28070.0000,27940.0000,28010.0000,7896,0
20020128,27980.0000,28010.0000,27900.0000,27950.0000,14193,0
20020129,27860.0000,28270.0000,27840.0000,28240.0000,34079,0
20020130,28250.0000,28370.0000,28140.0000,28290.0000,38463,0
20020131,28290.0000,28370.0000,28180.0000,28290.0000,16765,0
20020201,28330.0000,28790.0000,28320.0000,28680.0000,30042,0
20020204,28710.0000,29050.0000,28680.0000,29010.0000,39492,0
20020205,29170.0000,29980.0000,29100.0000,29910.0000,65216,0
20020206,30330.0000,30750.0000,29700.0000,29830.0000,63384,0
20020207,30100.0000,30150.0000,29900.0000,30060.0000,35209,0
20020208,30430.0000,30730.0000,30270.0000,30440.0000,40512,0
20020211,30060.0000,30080.0000,29850.0000,30080.0000,20041,0
20020212,29880.0000,30150.0000,29780.0000,30130.0000,18549,0
20020213,29840.0000,30060.0000,29600.0000,30000.0000,28154,0
20020214,30000.0000,30110.0000,29890.0000,30020.0000,16893,0
20020215,30180.0000,30250.0000,29850.0000,29890.0000,17759,0
20020219,29750.0000,29910.0000,29300.0000,29360.0000,30815,0
20020220,29400.0000,29430.0000,29110.0000,29260.0000,26660,0
20020221,29130.0000,29450.0000,29050.0000,29350.0000,23476,0
20020222,29430.0000,29500.0000,29200.0000,29350.0000,20002,0
20020225,29250.0000,29330.0000,29110.0000,29290.0000,17410,0
20020226,29360.0000,29850.0000,29300.0000,29820.0000,30178,0
20020227,30000.0000,30030.0000,29700.0000,29740.0000,1663,0
20020228,29740.0000,29940.0000,29720.0000,29790.0000,675,0
20020301,29750.0000,30100.0000,29610.0000,29920.0000,951,0
20020304,29920.0000,29980.0000,29770.0000,29790.0000,1872,0
20020305,29740.0000,30030.0000,29500.0000,29520.0000,916,0
20020306,29500.0000,29580.0000,29350.0000,29480.0000,836,0
20020307,29310.0000,29370.0000,29060.0000,29140.0000,2574,0
20020308,29050.0000,29150.0000,28960.0000,29120.0000,1520,0
20020311,29320.0000,29340.0000,29200.0000,29220.0000,1511,0
20020312,29390.0000,29590.0000,29380.0000,29480.0000,7740,0
20020313,29530.0000,29550.0000,29400.0000,29480.0000,2889,0
20020314,29450.0000,29450.0000,29170.0000,29230.0000,8907,0
20020315,29250.0000,29250.0000,29040.0000,29120.0000,2414,0
20020318,29220.0000,29420.0000,29180.0000,29340.0000,4566,0
20020319,29440.0000,29520.0000,29370.0000,29410.0000,4069,0
20020320,29430.0000,29430.0000,29280.0000,29350.0000,6297,0
20020321,29350.0000,29470.0000,29310.0000,29420.0000,6231,0
20020322,29510.0000,29880.0000,29500.0000,29870.0000,15099,0
20020325,29870.0000,29970.0000,29810.0000,29890.0000,41615,0
20020326,29850.0000,29870.0000,29700.0000,29800.0000,26366,0
20020327,29900.0000,30440.0000,29850.0000,30330.0000,61155,0
20020328,30430.0000,30470.0000,30150.0000,30370.0000,29316,0
20020401,30350.0000,30430.0000,30190.0000,30420.0000,16483,0
20020402,30410.0000,30780.0000,30360.0000,30700.0000,28770,0
20020403,30600.0000,30600.0000,30210.0000,30350.0000,29249,0
20020404,30250.0000,30340.0000,30000.0000,30200.0000,28088,0
20020405,30200.0000,30320.0000,29900.0000,30100.0000,22380,0
20020408,30050.0000,30230.0000,30010.0000,30130.0000,15293,0
20020409,30070.0000,30070.0000,29930.0000,29950.0000,14731,0
20020410,29930.0000,30290.0000,29810.0000,30250.0000,27908,0
20020411,30290.0000,30420.0000,30200.0000,30300.0000,25192,0
20020412,30170.0000,30320.0000,30110.0000,30290.0000,14979,0
20020415,30330.0000,30370.0000,30040.0000,30070.0000,22158,0
20020416,29970.0000,30060.0000,29830.0000,29950.0000,24421,0
20020417,30170.0000,30340.0000,30120.0000,30280.0000,23497,0
20020418,30370.0000,30700.0000,30330.0000,30520.0000,33728,0
20020419,30330.0000,30350.0000,30190.0000,30300.0000,15529,0
20020422,30420.0000,30520.0000,30350.0000,30360.0000,12248,0
20020423,30350.0000,30520.0000,30270.0000,30460.0000,15985,0
20020424,30520.0000,30620.0000,30460.0000,30480.0000,17428,0
20020425,30900.0000,30980.0000,30710.0000,30860.0000,35900,0
20020426,30860.0000,31250.0000,30670.0000,31210.0000,42332,0
20020429,31250.0000,31300.0000,31070.0000,31240.0000,755,0
20020430,31040.0000,31090.0000,30840.0000,31020.0000,1789,0
20020501,31040.0000,31250.0000,30830.0000,31040.0000,929,0
20020502,30900.0000,31000.0000,30840.0000,30960.0000,314,0
20020503,31050.0000,31500.0000,31050.0000,31350.0000,495,0
20020506,31300.0000,31300.0000,31200.0000,31250.0000,4147,0
20020507,31360.0000,31400.0000,31050.0000,31290.0000,885,0
20020508,31060.0000,31450.0000,30950.0000,30950.0000,5654,0
20020509,30950.0000,31150.0000,30950.0000,31080.0000,730,0
20020510,31210.0000,31340.0000,31150.0000,31230.0000,1141,0
20020513,31250.0000,31270.0000,31050.0000,31200.0000,1431,0
20020514,31100.0000,31110.0000,30820.0000,30870.0000,6432,0
20020515,30900.0000,31040.0000,30750.0000,31010.0000,1796,0
20020516,31030.0000,31180.0000,30990.0000,31130.0000,4433,0
20020517,31130.0000,31360.0000,31070.0000,31210.0000,5542,0
20020520,31350.0000,31800.0000,31220.0000,31720.0000,8942,0
20020521,31630.0000,31850.0000,31540.0000,31740.0000,18219,0
20020522,31980.0000,32050.0000,31760.0000,31960.0000,8018,0
20020523,31780.0000,32450.0000,31700.0000,32410.0000,17212,0
20020524,32190.0000,32340.0000,32070.0000,32200.0000,19523,0
20020528,32350.0000,32730.0000,32150.0000,32550.0000,33530,0
20020529,32820.0000,32870.0000,32460.0000,32680.0000,42232,0
20020530,32580.0000,32790.0000,32470.0000,32670.0000,41615,0
20020531,32870.0000,32890.0000,32540.0000,32750.0000,32581,0
20020603,32710.0000,32950.0000,32590.0000,32770.0000,25117,0
20020604,32960.0000,33070.0000,32850.0000,32880.0000,27467,0
20020605,32500.0000,32580.0000,32110.0000,32210.0000,52646,0
20020606,32340.0000,32660.0000,32180.0000,32580.0000,34139,0
20020607,32680.0000,32880.0000,32430.0000,32540.0000,31184,0
20020610,32320.0000,32510.0000,31850.0000,31950.0000,44652,0
20020611,31880.0000,32090.0000,31660.0000,32050.0000,41634,0
20020612,32000.0000,32270.0000,31960.0000,32110.0000,30286,0
20020613,31850.0000,32050.0000,31760.0000,31850.0000,26805,0
20020614,32130.0000,32400.0000,31890.0000,31980.0000,30161,0
20020617,31850.0000,31950.0000,31770.0000,31810.0000,15125,0
20020618,31950.0000,32020.0000,31880.0000,31970.0000,17986,0
20020619,32200.0000,32240.0000,31980.0000,32030.0000,23067,0
20020620,32190.0000,32540.0000,32170.0000,32370.0000,39500,0
20020621,32380.0000,32580.0000,32280.0000,32510.0000,22235,0
20020624,32650.0000,32760.0000,32430.0000,32470.0000,29985,0
20020625,32380.0000,32380.0000,31830.0000,32050.0000,54104,0
20020626,32490.0000,32500.0000,32010.0000,32080.0000,47772,0
20020627,31880.0000,32250.0000,31850.0000,32070.0000,185,0
20020628,32220.0000,32220.0000,31100.0000,31500.0000,1406,0
20020701,31200.0000,31630.0000,31200.0000,31550.0000,593,0
20020702,31620.0000,31680.0000,31430.0000,31430.0000,118,0
20020703,31430.0000,31430.0000,31150.0000,31240.0000,106,0
20020708,31300.0000,31430.0000,31230.0000,31370.0000,1067,0
20020709,31530.0000,31770.0000,31480.0000,31770.0000,781,0
20020710,31680.0000,31770.0000,31540.0000,31630.0000,553,0
20020711,31480.0000,31950.0000,31480.0000,31890.0000,325,0
20020712,31720.0000,31850.0000,31670.0000,31720.0000,580,0
20020715,31900.0000,32180.0000,31900.0000,32120.0000,370,0
20020716,32100.0000,32140.0000,31850.0000,31880.0000,616,0
20020717,31800.0000,31890.0000,31700.0000,31890.0000,920,0
20020718,31840.0000,31900.0000,31780.0000,31830.0000,411,0
20020719,32080.0000,32850.0000,32020.0000,32510.0000,1013,0
20020722,32470.0000,32570.0000,32380.0000,32480.0000,1760,0
20020723,32100.0000,32170.0000,31300.0000,31380.0000,1150,0
20020724,31220.0000,31310.0000,30700.0000,31250.0000,1257,0
20020725,31140.0000,31200.0000,31000.0000,31090.0000,526,0
20020726,30930.0000,30930.0000,30200.0000,30440.0000,4320,0
20020729,30300.0000,30500.0000,30250.0000,30360.0000,1299,0
20020730,30550.0000,30680.0000,30400.0000,30500.0000,4715,0
20020731,30580.0000,30630.0000,30270.0000,30420.0000,941,0
20020801,30150.0000,30600.0000,29950.0000,30500.0000,1038,0
20020802,30630.0000,30900.0000,30510.0000,30800.0000,1409,0
20020805,30800.0000,31050.0000,30770.0000,30870.0000,2678,0
20020806,30570.0000,30690.0000,30550.0000,30630.0000,1657,0
20020807,30950.0000,31600.0000,30930.0000,31510.0000,1520,0
20020808,31380.0000,31420.0000,31070.0000,31120.0000,1071,0
20020809,31150.0000,31580.0000,31150.0000,31500.0000,1106,0
20020812,31750.0000,31880.0000,31370.0000,31480.0000,857,0
20020813,31510.0000,31600.0000,31400.0000,31470.0000,1024,0
20020814,31700.0000,31750.0000,31100.0000,31230.0000,2810,0
20020815,31320.0000,31610.0000,31200.0000,31490.0000,924,0
20020816,31400.0000,31560.0000,31300.0000,31420.0000,341,0
20020819,31310.0000,31310.0000,30550.0000,30650.0000,992,0
20020820,30770.0000,31000.0000,30710.0000,30920.0000,399,0
20020821,30710.0000,30890.0000,30640.0000,30810.0000,322,0
20020822,30660.0000,30790.0000,30500.0000,30720.0000,909,0
20020823,30520.0000,30750.0000,30450.0000,30720.0000,585,0
20020826,30760.0000,31100.0000,30760.0000,30990.0000,244,0
20020827,31040.0000,31340.0000,30920.0000,31280.0000,402,0
20020828,31180.0000,31310.0000,30980.0000,30980.0000,527,0
20020829,31250.0000,31480.0000,31200.0000,31440.0000,23621,0
20020830,31480.0000,31560.0000,31330.0000,31390.0000,14074,0
20020903,31500.0000,31590.0000,31410.0000,31500.0000,19534,0
20020904,31420.0000,31710.0000,31380.0000,31650.0000,18267,0
20020905,31830.0000,32080.0000,31810.0000,31980.0000,37721,0
20020906,32050.0000,32290.0000,31980.0000,32150.0000,32347,0
20020909,32300.0000,32550.0000,32240.0000,32280.0000,29181,0
20020910,31960.0000,32150.0000,31870.0000,31940.0000,24669,0
20020911,31660.0000,31830.0000,31600.0000,31810.0000,10198,0
20020912,31970.0000,32130.0000,31860.0000,32040.0000,22675,0
20020913,32040.0000,32140.0000,31700.0000,31810.0000,27680,0
20020916,31680.0000,31940.0000,31640.0000,31850.0000,21673,0
20020917,31680.0000,31850.0000,31520.0000,31820.0000,27476,0
20020918,31940.0000,32250.0000,31910.0000,32180.0000,39325,0
20020919,32350.0000,32470.0000,32260.0000,32390.0000,35783,0
20020920,32240.0000,32530.0000,32160.0000,32320.0000,29653,0
20020923,32520.0000,32600.0000,32260.0000,32410.0000,29794,0
20020924,32560.0000,32930.0000,32550.0000,32720.0000,49417,0
20020925,32580.0000,32690.0000,32340.0000,32360.0000,30485,0
20020926,32340.0000,32340.0000,31980.0000,32170.0000,40760,0
20020927,32100.0000,32310.0000,32010.0000,32110.0000,25877,0
20020930,32430.0000,32620.0000,32380.0000,32520.0000,27455,0
20021001,32300.0000,32380.0000,32160.0000,32220.0000,25371,0
20021002,32160.0000,32360.0000,32150.0000,32280.0000,26217,0
20021003,32420.0000,32460.0000,32200.0000,32240.0000,30466,0
20021004,32280.0000,32340.0000,32000.0000,32330.0000,32144,0
20021007,32300.0000,32360.0000,32220.0000,32310.0000,16584,0
20021008,32130.0000,32130.0000,31880.0000,31940.0000,36508,0
20021009,31950.0000,32130.0000,31930.0000,32080.0000,24853,0
20021010,31980.0000,32030.0000,31680.0000,31740.0000,38781,0
20021011,31730.0000,31820.0000,31660.0000,31720.0000,33568,0
20021014,31820.0000,31920.0000,31800.0000,31860.0000,11442,0
20021015,31720.0000,31720.0000,31300.0000,31340.0000,49257,0
20021016,31420.0000,31560.0000,31400.0000,31470.0000,21125,0
20021017,31150.0000,31290.0000,31010.0000,31220.0000,42481,0
20021018,31330.0000,31380.0000,31230.0000,31330.0000,19551,0
20021021,31390.0000,31410.0000,31090.0000,31150.0000,20415,0
20021022,31200.0000,31390.0000,31190.0000,31360.0000,20288,0
20021023,31370.0000,31390.0000,31220.0000,31260.0000,21225,0
20021024,31120.0000,31300.0000,30910.0000,31120.0000,34528,0
20021025,31320.0000,31480.0000,31280.0000,31390.0000,30371,0
20021028,31430.0000,31590.0000,31430.0000,31560.0000,20890,0
20021029,31760.0000,31880.0000,31680.0000,31810.0000,32783,0
20021030,31800.0000,31870.0000,31740.0000,31780.0000,816,0
20021031,31740.0000,31970.0000,31740.0000,31930.0000,4683,0
20021101,32200.0000,32280.0000,31960.0000,32000.0000,3571,0
20021104,31900.0000,32000.0000,31850.0000,31950.0000,1403,0
20021105,32060.0000,32090.0000,31900.0000,31940.0000,1251,0
20021106,31850.0000,31920.0000,31800.0000,31870.0000,941,0
20021107,32080.0000,32240.0000,32010.0000,32170.0000,5639,0
20021108,32400.0000,32430.0000,32170.0000,32250.0000,2555,0
20021111,32200.0000,32290.0000,32120.0000,32240.0000,1924,0
20021112,32280.0000,32620.0000,32230.0000,32550.0000,3323,0
20021113,32500.0000,32620.0000,31850.0000,31970.0000,4313,0
20021114,32050.0000,32080.0000,31810.0000,31890.0000,1622,0
20021115,31930.0000,32230.0000,31920.0000,32180.0000,13029,0
20021118,31980.0000,32090.0000,31910.0000,32030.0000,2726,0
20021119,32170.0000,32170.0000,31960.0000,31980.0000,4842,0
20021120,32050.0000,32070.0000,31840.0000,31860.0000,3726,0
20021121,31950.0000,31960.0000,31810.0000,31850.0000,20003,0
20021122,31910.0000,32300.0000,31750.0000,32190.0000,14506,0
20021125,32030.0000,32050.0000,31790.0000,31890.0000,31939,0
20021126,31920.0000,31980.0000,31810.0000,31870.0000,46168,0
20021127,31920.0000,31950.0000,31770.0000,31780.0000,28381,0
20021202,31760.0000,31900.0000,31660.0000,31850.0000,36704,0
20021203,31930.0000,32170.0000,31920.0000,32120.0000,31049,0
20021204,32200.0000,32450.0000,32180.0000,32310.0000,34662,0
20021205,32250.0000,32580.0000,32200.0000,32560.0000,35619,0
20021206,32670.0000,33000.0000,32530.0000,32710.0000,53088,0
20021209,32580.0000,32720.0000,32570.0000,32650.0000,21727,0
20021210,32670.0000,32700.0000,32310.0000,32420.0000,34046,0
20021211,32460.0000,32600.0000,32430.0000,32550.0000,20602,0
20021212,32790.0000,33350.0000,32660.0000,33210.0000,52403,0
20021213,33480.0000,33630.0000,33070.0000,33380.0000,50607,0
20021216,33380.0000,33800.0000,33310.0000,33760.0000,31087,0
20021217,33980.0000,34300.0000,33630.0000,33800.0000,57485,0
20021218,33700.0000,34280.0000,33650.0000,34270.0000,43780,0
20021219,34700.0000,34900.0000,34380.0000,34650.0000,55579,0
20021220,34300.0000,34340.0000,33900.0000,34100.0000,38720,0
20021223,34330.0000,34580.0000,34010.0000,34560.0000,16500,0
20021224,34570.0000,34810.0000,34520.0000,34730.0000,10911,0
20021226,34680.0000,35060.0000,34630.0000,34940.0000,14243,0
20021227,34900.0000,35150.0000,34730.0000,34970.0000,21405,0
20021230,35000.0000,35030.0000,34300.0000,34490.0000,1794,0
20021231,34500.0000,34960.0000,34250.0000,34900.0000,829,0
20030102,34500.0000,34850.0000,34420.0000,34730.0000,514,0
20030103,34600.0000,35500.0000,34500.0000,35240.0000,1116,0
20030106,35500.0000,35620.0000,35150.0000,35290.0000,2911,0
20030107,35170.0000,35250.0000,34600.0000,34850.0000,3071,0
20030108,34600.0000,35680.0000,34600.0000,35510.0000,2593,0
20030109,35600.0000,35600.0000,35250.0000,35460.0000,3584,0
20030110,35450.0000,35750.0000,35100.0000,35580.0000,2016,0
20030113,35280.0000,35650.0000,35220.0000,35600.0000,954,0
20030114,35450.0000,35600.0000,35230.0000,35340.0000,5430,0
20030115,35300.0000,35300.0000,34990.0000,35210.0000,9249,0
20030116,35230.0000,36000.0000,35160.0000,35910.0000,3886,0
20030117,35850.0000,35970.0000,35650.0000,35780.0000,7455,0
20030121,35700.0000,35910.0000,35460.0000,35860.0000,15572,0
20030122,36100.0000,36150.0000,35900.0000,36100.0000,9364,0
20030123,36480.0000,36870.0000,36350.0000,36580.0000,20125,0
20030124,36600.0000,37150.0000,36500.0000,36950.0000,28306,0
20030127,37200.0000,37400.0000,36880.0000,37050.0000,27936,0
20030128,36950.0000,37140.0000,36850.0000,37110.0000,24423,0
20030129,37100.0000,37250.0000,36650.0000,36740.0000,38255,0
20030130,36480.0000,37120.0000,36400.0000,36970.0000,51847,0
20030131,37000.0000,37060.0000,36800.0000,36910.0000,30468,0
20030203,36990.0000,37260.0000,36960.0000,37160.0000,25072,0
20030204,37550.0000,38000.0000,37520.0000,37990.0000,40279,0
20030205,38300.0000,38450.0000,37300.0000,37720.0000,76848,0
20030206,37450.0000,37730.0000,37050.0000,37070.0000,60722,0
20030207,37200.0000,37560.0000,36800.0000,37050.0000,50696,0
20030210,37210.0000,37300.0000,36350.0000,36420.0000,40672,0
20030211,36440.0000,36620.0000,36100.0000,36300.0000,51903,0
20030212,36180.0000,36310.0000,35250.0000,35300.0000,77081,0
20030213,35350.0000,35910.0000,35220.0000,35770.0000,51407,0
20030214,35740.0000,35770.0000,34900.0000,35220.0000,41023,0
20030218,34850.0000,34900.0000,34300.0000,34430.0000,39743,0
20030219,34700.0000,35030.0000,34470.0000,35000.0000,39628,0
20030220,35050.0000,35500.0000,34980.0000,35310.0000,36697,0
20030221,35300.0000,35500.0000,35100.0000,35180.0000,21107,0
20030224,35250.0000,35810.0000,35220.0000,35640.0000,30937,0
20030225,35750.0000,35940.0000,35100.0000,35240.0000,45348,0
20030226,35240.0000,35650.0000,35170.0000,35410.0000,27584,0
20030227,35600.0000,35640.0000,34650.0000,34700.0000,3635,0
20030228,34730.0000,35220.0000,34730.0000,35110.0000,2139,0
20030303,34900.0000,35060.0000,34600.0000,35010.0000,1343,0
20030304,35400.0000,35570.0000,35310.0000,35420.0000,2375,0
20030305,35550.0000,35780.0000,35330.0000,35410.0000,2525,0
20030306,35470.0000,35830.0000,35410.0000,35780.0000,1239,0
20030307,35800.0000,35950.0000,34750.0000,35170.0000,8418,0
20030310,35430.0000,35640.0000,35400.0000,35560.0000,2735,0
20030311,35420.0000,35420.0000,34950.0000,35140.0000,3339,0
20030312,35070.0000,35070.0000,34650.0000,34750.0000,4110,0
20030313,34200.0000,34250.0000,33260.0000,33680.0000,9911,0
20030314,33500.0000,34040.0000,33500.0000,33740.0000,3653,0
20030317,34350.0000,34450.0000,33510.0000,33800.0000,5033,0
20030318,33630.0000,34170.0000,33600.0000,33860.0000,6942,0
20030319,33650.0000,33900.0000,33500.0000,33710.0000,7905,0
20030320,33500.0000,33870.0000,33350.0000,33390.0000,8461,0
20030321,33250.0000,33490.0000,32630.0000,32690.0000,9197,0
20030324,33130.0000,33150.0000,33000.0000,33030.0000,10442,0
20030325,33300.0000,33430.0000,32810.0000,32920.0000,15884,0
20030326,33100.0000,33250.0000,33000.0000,33100.0000,17943,0
20030327,33350.0000,33400.0000,32910.0000,32930.0000,35562,0
20030328,33100.0000,33350.0000,33040.0000,33240.0000,35164,0
20030331,33570.0000,33750.0000,33550.0000,33690.0000,23156,0
20030401,33560.0000,33690.0000,33460.0000,33520.0000,24538,0
20030402,33070.0000,33150.0000,32800.0000,33040.0000,37219,0
20030403,32550.0000,32790.0000,32400.0000,32570.0000,33050,0
20030404,32420.0000,32640.0000,32360.0000,32600.0000,23433,0
20030407,32060.0000,32370.0000,32010.0000,32220.0000,23533,0
20030408,32170.0000,32490.0000,32100.0000,32290.0000,28187,0
20030409,32380.0000,32770.0000,32170.0000,32620.0000,40113,0
20030410,32580.0000,32760.0000,32490.0000,32730.0000,32775,0
20030411,32540.0000,32900.0000,32350.0000,32850.0000,30632,0
20030414,32600.0000,32700.0000,32460.0000,32490.0000,16369,0
20030415,32460.0000,32680.0000,32260.0000,32550.0000,28633,0
20030416,32460.0000,32700.0000,32320.0000,32630.0000,30326,0
20030417,32680.0000,32870.0000,32680.0000,32760.0000,22051,0
20030421,32960.0000,33450.0000,32950.0000,33390.0000,36085,0
20030422,33500.0000,33680.0000,33340.0000,33480.0000,31727,0
20030423,33410.0000,33560.0000,33150.0000,33190.0000,32262,0
20030424,33250.0000,33550.0000,33180.0000,33510.0000,29598,0
20030425,33300.0000,33470.0000,33290.0000,33370.0000,17330,0
20030428,33500.0000,33560.0000,32950.0000,33480.0000,34081,0
20030429,33430.0000,33500.0000,33250.0000,33470.0000,394,0
20030430,33980.0000,34130.0000,33800.0000,34020.0000,1582,0
20030501,33980.0000,34460.0000,33950.0000,34320.0000,620,0
20030502,34300.0000,34460.0000,34000.0000,34210.0000,404,0
20030505,34230.0000,34450.0000,34220.0000,34340.0000,395,0
20030506,34570.0000,34600.0000,34350.0000,34360.0000,752,0
20030507,34470.0000,34570.0000,34020.0000,34300.0000,923,0
20030508,34410.0000,35070.0000,34410.0000,34950.0000,4761,0
20030509,34900.0000,35050.0000,34800.0000,34970.0000,4947,0
20030512,35250.0000,35350.0000,35050.0000,35270.0000,1314,0
20030513,35300.0000,35300.0000,35000.0000,35110.0000,2840,0
20030514,35100.0000,35600.0000,35050.0000,35340.0000,2550,0
20030515,35570.0000,35650.0000,35290.0000,35370.0000,8031,0
20030516,35470.0000,35800.0000,35460.0000,35580.0000,4031,0
20030519,35950.0000,36560.0000,35850.0000,36530.0000,5108,0
20030520,36900.0000,37150.0000,36600.0000,36740.0000,6609,0
20030521,36600.0000,37400.0000,36550.0000,37310.0000,10224,0
20030522,37300.0000,37340.0000,36770.0000,36900.0000,17195,0
20030523,37130.0000,37200.0000,36780.0000,36980.0000,17344,0
20030527,37430.0000,37470.0000,36670.0000,36880.0000,45165,0
20030528,36350.0000,37140.0000,35940.0000,36620.0000,44941,0
20030529,36280.0000,37100.0000,36200.0000,37070.0000,58393,0
20030530,36700.0000,36700.0000,36150.0000,36560.0000,40340,0
20030602,36150.0000,36830.0000,36130.0000,36710.0000,36817,0
20030603,36650.0000,36760.0000,36430.0000,36630.0000,24852,0
20030604,36580.0000,36670.0000,36270.0000,36360.0000,28078,0
20030605,36480.0000,37050.0000,36470.0000,36950.0000,49032,0
20030606,36750.0000,36780.0000,36220.0000,36450.0000,38678,0
20030609,36430.0000,36680.0000,36180.0000,36260.0000,24999,0
20030610,35990.0000,36000.0000,35200.0000,35280.0000,73304,0
20030611,35500.0000,35800.0000,35430.0000,35620.0000,34083,0
20030612,35320.0000,35420.0000,35150.0000,35390.0000,31081,0
20030613,35430.0000,35770.0000,35190.0000,35720.0000,28869,0
20030616,35860.0000,36030.0000,35650.0000,35970.0000,30690,0
20030617,36000.0000,36570.0000,35980.0000,36380.0000,47836,0
20030618,36000.0000,36150.0000,35700.0000,35780.0000,36607,0
20030619,35750.0000,36360.0000,35710.0000,36180.0000,36726,0
20030620,35980.0000,35980.0000,35580.0000,35670.0000,24143,0
20030623,35670.0000,35750.0000,35100.0000,35340.0000,42233,0
20030624,35400.0000,35450.0000,34630.0000,34670.0000,58542,0
20030625,34830.0000,35030.0000,34760.0000,34960.0000,29759,0
20030626,34550.0000,34550.0000,34350.0000,34420.0000,33498,0
20030627,34640.0000,34720.0000,34540.0000,34620.0000,104,0
20030630,34610.0000,34860.0000,34610.0000,34700.0000,160,0
20030701,35040.0000,35440.0000,34940.0000,35240.0000,1173,0
20030702,35100.0000,35400.0000,35100.0000,35240.0000,387,0
20030703,35080.0000,35300.0000,35000.0000,35210.0000,120,0
20030707,34980.0000,35040.0000,34920.0000,34920.0000,961,0
20030708,34700.0000,34860.0000,34350.0000,34520.0000,789,0
20030709,34650.0000,34730.0000,34470.0000,34470.0000,922,0
20030710,34420.0000,34690.0000,34350.0000,34540.0000,471,0
20030711,34400.0000,34630.0000,34350.0000,34600.0000,788,0
20030714,34720.0000,34890.0000,34700.0000,34870.0000,689,0
20030715,34930.0000,34970.0000,34200.0000,34310.0000,721,0
20030716,34250.0000,34540.0000,34250.0000,34410.0000,1824,0
20030717,34550.0000,34650.0000,34180.0000,34520.0000,1179,0
20030718,34480.0000,34850.0000,34400.0000,34820.0000,1536,0
20030721,34930.0000,35320.0000,34850.0000,35190.0000,1522,0
20030722,35300.0000,35390.0000,35060.0000,35160.0000,1338,0
20030723,35500.0000,36000.0000,35500.0000,35960.0000,838,0
20030724,36000.0000,36490.0000,35700.0000,36330.0000,3749,0
20030725,36240.0000,36550.0000,36150.0000,36380.0000,2357,0
20030728,36280.0000,36940.0000,36280.0000,36590.0000,2498,0
20030729,36500.0000,36530.0000,36200.0000,36270.0000,4111,0
20030730,35950.0000,36050.0000,35570.0000,35730.0000,5380,0
20030731,35850.0000,35850.0000,35400.0000,35500.0000,1759,0
20030801,35350.0000,35500.0000,34600.0000,34700.0000,2087,0
20030804,34900.0000,35120.0000,34730.0000,35010.0000,820,0
20030805,34900.0000,35080.0000,34890.0000,35040.0000,625,0
20030806,35170.0000,35300.0000,34950.0000,35160.0000,925,0
20030807,35070.0000,35440.0000,35000.0000,35330.0000,1345,0
20030808,35450.0000,35800.0000,35300.0000,35710.0000,649,0
20030811,35800.0000,36250.0000,35800.0000,36250.0000,1008,0
20030812,36100.0000,36170.0000,35900.0000,35920.0000,722,0
20030813,35900.0000,36480.0000,35620.0000,36280.0000,2012,0
20030814,36300.0000,36770.0000,36300.0000,36660.0000,2229,0
20030815,36480.0000,36830.0000,36320.0000,36380.0000,242,0
20030818,36100.0000,36150.0000,35850.0000,35900.0000,1631,0
20030819,35650.0000,36280.0000,35600.0000,36210.0000,838,0
20030820,36200.0000,36700.0000,36180.0000,36610.0000,1452,0
20030821,36370.0000,36490.0000,35850.0000,36090.0000,1024,0
20030822,35930.0000,36450.0000,35860.0000,36340.0000,853,0
20030825,36360.0000,36400.0000,36060.0000,36150.0000,967,0
20030826,36140.0000,36630.0000,35980.0000,36590.0000,1331,0
20030827,36580.0000,37430.0000,36520.0000,37310.0000,2211,0
20030828,37250.0000,37400.0000,37000.0000,37160.0000,37884,0
20030829,37400.0000,37900.0000,37400.0000,37680.0000,39490,0
20030902,37500.0000,37790.0000,37350.0000,37430.0000,43913,0
20030903,37190.0000,37670.0000,37090.0000,37500.0000,39947,0
20030904,37150.0000,37490.0000,37070.0000,37400.0000,31045,0
20030905,37330.0000,38090.0000,37260.0000,37870.0000,49933,0
20030908,37650.0000,37780.0000,37470.0000,37620.0000,30122,0
20030909,38240.0000,38480.0000,38140.0000,38280.0000,45488,0
20030910,38030.0000,38280.0000,37980.0000,38110.0000,35688,0
20030911,38050.0000,38220.0000,37570.0000,38080.0000,43898,0
20030912,38100.0000,38300.0000,37620.0000,37690.0000,47065,0
20030915,37700.0000,37740.0000,37350.0000,37560.0000,32914,0
20030916,37590.0000,37740.0000,37250.0000,37460.0000,38389,0
20030917,37520.0000,37800.0000,37500.0000,37730.0000,34739,0
20030918,37880.0000,38100.0000,37620.0000,37770.0000,39766,0
20030919,37980.0000,38450.0000,37880.0000,38290.0000,48742,0
20030922,38700.0000,38900.0000,38490.0000,38830.0000,50680,0
20030923,38750.0000,38810.0000,38430.0000,38700.0000,38924,0
20030924,38680.0000,38850.0000,38570.0000,38840.0000,35135,0
20030925,39250.0000,39480.0000,38510.0000,38590.0000,72422,0
20030926,38600.0000,38660.0000,38010.0000,38180.0000,57247,0
20030929,38130.0000,38610.0000,38120.0000,38320.0000,46080,0
20030930,38550.0000,38940.0000,38510.0000,38610.0000,49624,0
20031001,38620.0000,38690.0000,38360.0000,38500.0000,30993,0
20031002,38520.0000,38560.0000,38200.0000,38370.0000,34443,0
20031003,38550.0000,38700.0000,36700.0000,37000.0000,111839,0
20031006,37200.0000,37430.0000,37050.0000,37330.0000,41343,0
20031007,37570.0000,37800.0000,37510.0000,37780.0000,42455,0
20031008,37700.0000,37720.0000,37530.0000,37600.0000,27745,0
20031009,37550.0000,37550.0000,36860.0000,36980.0000,62875,0
20031010,37270.0000,37450.0000,37200.0000,37410.0000,33881,0
20031013,37100.0000,37580.0000,37010.0000,37570.0000,32507,0
20031014,37370.0000,37740.0000,37300.0000,37620.0000,35630,0
20031015,37530.0000,37530.0000,37200.0000,37310.0000,33347,0
20031016,37230.0000,37570.0000,37120.0000,37320.0000,40455,0
20031017,37150.0000,37240.0000,36650.0000,37220.0000,43607,0
20031020,37150.0000,37510.0000,37150.0000,37440.0000,28207,0
20031021,37700.0000,38250.0000,37680.0000,38200.0000,55031,0
20031022,38400.0000,38800.0000,38370.0000,38680.0000,50424,0
20031023,38650.0000,38660.0000,38330.0000,38500.0000,35105,0
20031024,38580.0000,39300.0000,38550.0000,38920.0000,54520,0
20031027,38770.0000,38900.0000,38630.0000,38820.0000,25118,0
20031028,38620.0000,38620.0000,38300.0000,38340.0000,39448,0
20031029,38050.0000,38820.0000,38030.0000,38700.0000,50786,0
20031030,39120.0000,39220.0000,38300.0000,38540.0000,2983,0
20031031,38630.0000,39050.0000,38360.0000,38560.0000,1870,0
20031103,38450.0000,38650.0000,37700.0000,37810.0000,1232,0
20031104,38080.0000,38230.0000,37870.0000,38090.0000,1961,0
20031105,38350.0000,38580.0000,38050.0000,38360.0000,877,0
20031106,38300.0000,38400.0000,38060.0000,38160.0000,1436,0
20031107,38150.0000,38450.0000,37800.0000,38440.0000,1861,0
20031110,38500.0000,38880.0000,38420.0000,38770.0000,3062,0
20031111,38860.0000,39030.0000,38730.0000,38920.0000,8845,0
20031112,39070.0000,39830.0000,39000.0000,39610.0000,6229,0
20031113,39650.0000,39900.0000,39450.0000,39540.0000,12995,0
20031114,39680.0000,40050.0000,39530.0000,39910.0000,15940,0
20031117,39910.0000,39910.0000,38700.0000,39270.0000,12202,0
20031118,39400.0000,39980.0000,39380.0000,39880.0000,20768,0
20031119,39830.0000,39930.0000,39400.0000,39600.0000,21046,0
20031120,39780.0000,39850.0000,39300.0000,39480.0000,28137,0
20031121,39800.0000,39920.0000,39400.0000,39720.0000,37081,0
20031124,39550.0000,39560.0000,39160.0000,39270.0000,44654,0
20031125,39220.0000,39440.0000,39050.0000,39240.0000,76377,0
20031126,39330.0000,40200.0000,39280.0000,39800.0000,54400,0
20031201,40000.0000,40400.0000,39780.0000,40380.0000,51898,0
20031202,40330.0000,40700.0000,40030.0000,40460.0000,41753,0
20031203,40370.0000,40500.0000,40220.0000,40480.0000,25860,0
20031204,40200.0000,40600.0000,40080.0000,40420.0000,42589,0
20031205,40290.0000,40750.0000,40050.0000,40730.0000,46824,0
20031208,40930.0000,40980.0000,40570.0000,40750.0000,37704,0
20031209,40950.0000,41050.0000,40640.0000,40890.0000,36923,0
20031210,40970.0000,41330.0000,40650.0000,40700.0000,51985,0
20031211,40550.0000,40740.0000,40330.0000,40540.0000,42343,0
20031212,40780.0000,41040.0000,40650.0000,41010.0000,33490,0
20031215,40530.0000,41190.0000,40530.0000,40990.0000,44006,0
20031216,41070.0000,41120.0000,40810.0000,40840.0000,29703,0
20031217,40870.0000,41280.0000,40830.0000,41270.0000,35396,0
20031218,41140.0000,41270.0000,40850.0000,41110.0000,37184,0
20031219,41100.0000,41150.0000,40830.0000,40990.0000,28659,0
20031222,41180.0000,41230.0000,41030.0000,41130.0000,22583,0
20031223,41000.0000,41190.0000,40960.0000,41160.0000,18163,0
20031224,41180.0000,41350.0000,41130.0000,41280.0000,15175,0
20031229,41600.0000,41650.0000,41300.0000,41530.0000,24846,0
20031230,41740.0000,41910.0000,41710.0000,41830.0000,1389,0
20031231,41950.0000,41970.0000,41610.0000,41720.0000,1266,0
20040105,41950.0000,42680.0000,41900.0000,42590.0000,1537,0
20040106,42900.0000,42950.0000,42250.0000,42430.0000,3786,0
20040107,42410.0000,42640.0000,42150.0000,42340.0000,7170,0
20040108,42150.0000,42710.0000,42130.0000,42540.0000,15607,0
20040109,42340.0000,42920.0000,42250.0000,42780.0000,2953,0
20040112,42880.0000,42890.0000,42480.0000,42760.0000,3133,0
20040113,42750.0000,42820.0000,42410.0000,42510.0000,4809,0
20040114,42300.0000,42400.0000,41900.0000,42300.0000,5583,0
20040115,41600.0000,41800.0000,40910.0000,40970.0000,8520,0
20040116,41000.0000,41230.0000,40630.0000,40810.0000,5704,0
20040120,41100.0000,41450.0000,40960.0000,41400.0000,5841,0
20040121,41250.0000,41300.0000,40850.0000,41230.0000,16224,0
20040122,41350.0000,41450.0000,40950.0000,41120.0000,26219,0
20040123,41150.0000,41280.0000,40740.0000,40920.0000,22760,0
20040126,40880.0000,41030.0000,40750.0000,40790.0000,25132,0
20040127,40600.0000,41330.0000,40500.0000,41120.0000,49047,0
20040128,41130.0000,41600.0000,41030.0000,41580.0000,56807,0
20040129,40950.0000,41010.0000,39750.0000,39940.0000,116451,0
20040130,40000.0000,40350.0000,39940.0000,40290.0000,50147,0
20040202,40230.0000,40330.0000,39500.0000,39930.0000,53268,0
20040203,40200.0000,40390.0000,39910.0000,39990.0000,38105,0
20040204,40050.0000,40180.0000,39950.0000,40170.0000,25040,0
20040205,39970.0000,40130.0000,39780.0000,39880.0000,45912,0
20040206,39720.0000,41020.0000,39650.0000,40420.0000,64450,0
20040209,40700.0000,40790.0000,40550.0000,40740.0000,27856,0
20040210,41000.0000,41110.0000,40680.0000,40700.0000,38107,0
20040211,40720.0000,41250.0000,40580.0000,41070.0000,46642,0
20040212,41100.0000,41440.0000,41030.0000,41420.0000,39583,0
20040213,41280.0000,41800.0000,40710.0000,41080.0000,71022,0
20040217,41470.0000,41700.0000,41320.0000,41650.0000,36563,0
20040218,41550.0000,41660.0000,41160.0000,41280.0000,38887,0
20040219,41170.0000,41220.0000,40860.0000,41030.0000,38636,0
20040220,40830.0000,40900.0000,39450.0000,39800.0000,83898,0
20040223,39950.0000,40050.0000,39810.0000,39930.0000,35337,0
20040224,40200.0000,40500.0000,40160.0000,40480.0000,34364,0
20040225,40250.0000,40340.0000,39300.0000,39610.0000,70854,0
20040226,39550.0000,39730.0000,39200.0000,39650.0000,13614,0
20040227,39500.0000,39950.0000,39410.0000,39780.0000,2305,0
20040301,40000.0000,40470.0000,39950.0000,40060.0000,1200,0
20040302,39950.0000,40050.0000,39250.0000,39480.0000,5361,0
20040303,39200.0000,39450.0000,38900.0000,39370.0000,2474,0
20040304,39400.0000,39620.0000,39270.0000,39420.0000,3310,0
20040305,39500.0000,40300.0000,39410.0000,40260.0000,4127,0
20040308,40000.0000,40280.0000,40000.0000,40190.0000,1514,0
20040309,40250.0000,40750.0000,40150.0000,40550.0000,3418,0
20040310,40450.0000,40490.0000,39900.0000,40130.0000,3587,0
20040311,40200.0000,40270.0000,39840.0000,40200.0000,2581,0
20040312,40200.0000,40250.0000,39610.0000,39660.0000,9846,0
20040315,40050.0000,40150.0000,39840.0000,40060.0000,8972,0
20040316,40140.0000,40540.0000,40100.0000,40360.0000,4812,0
20040317,40370.0000,40850.0000,40280.0000,40810.0000,3803,0
20040318,40820.0000,41560.0000,40810.0000,41230.0000,11955,0
20040319,41330.0000,41470.0000,41050.0000,41370.0000,7689,0
20040322,41700.0000,42000.0000,41670.0000,41860.0000,29509,0
20040323,41750.0000,42200.0000,41680.0000,42100.0000,29214,0
20040324,41800.0000,42040.0000,41600.0000,41840.0000,37848,0
20040325,41900.0000,41950.0000,41660.0000,41790.0000,43956,0
20040326,41950.0000,42500.0000,41950.0000,42320.0000,52545,0
20040329,42280.0000,42280.0000,41760.0000,41820.0000,74046,0
20040330,42230.0000,42340.0000,42050.0000,42280.0000,65189,0
20040331,42550.0000,42850.0000,42440.0000,42830.0000,55135,0
20040401,42980.0000,43300.0000,42590.0000,42880.0000,53591,0
20040402,43050.0000,43050.0000,41850.0000,42250.0000,71520,0
20040405,42150.0000,42220.0000,41450.0000,41630.0000,54210,0
20040406,41990.0000,42070.0000,41780.0000,41980.0000,31545,0
20040407,41980.0000,42510.0000,41850.0000,42370.0000,38244,0
20040408,42100.0000,42230.0000,41950.0000,42070.0000,29749,0
20040412,42270.0000,42310.0000,41800.0000,42090.0000,27555,0
20040413,41650.0000,41670.0000,40550.0000,40770.0000,109739,0
20040414,40400.0000,40450.0000,39700.0000,40050.0000,92737,0
20040415,39700.0000,40100.0000,39620.0000,39830.0000,71904,0
20040416,39830.0000,40330.0000,39750.0000,40160.0000,52524,0
20040419,40450.0000,40480.0000,40080.0000,40120.0000,33547,0
20040420,39880.0000,39960.0000,39630.0000,39830.0000,47233,0
20040421,39100.0000,39620.0000,39030.0000,39140.0000,79201,0
20040422,39250.0000,39450.0000,39070.0000,39390.0000,38070,0
20040423,39590.0000,39590.0000,39320.0000,39570.0000,28051,0
20040426,39700.0000,39880.0000,39620.0000,39660.0000,21067,0
20040427,39750.0000,39980.0000,39630.0000,39910.0000,32300,0
20040428,39600.0000,39600.0000,38400.0000,38590.0000,97652,0
20040429,38100.0000,38920.0000,38100.0000,38810.0000,2467,0
20040430,38800.0000,39250.0000,38720.0000,38850.0000,3183,0
20040503,38970.0000,39080.0000,38700.0000,38850.0000,614,0
20040504,39300.0000,39500.0000,39200.0000,39280.0000,6365,0
20040505,39400.0000,39490.0000,39180.0000,39480.0000,629,0
20040506,39250.0000,39250.0000,38810.0000,38940.0000,3691,0
20040507,38810.0000,38930.0000,37870.0000,38010.0000,4625,0
20040510,37500.0000,38050.0000,37250.0000,37970.0000,3037,0
20040511,37820.0000,38030.0000,37560.0000,37820.0000,8118,0
20040512,38160.0000,38540.0000,37830.0000,37870.0000,4837,0
20040513,37600.0000,37840.0000,37400.0000,37590.0000,5878,0
20040514,37550.0000,37860.0000,37550.0000,37810.0000,3964,0
20040517,38200.0000,38470.0000,37940.0000,38060.0000,2183,0
20040518,37950.0000,37980.0000,37640.0000,37690.0000,4958,0
20040519,38000.0000,38450.0000,38000.0000,38400.0000,7159,0
20040520,38100.0000,38280.0000,37900.0000,37950.0000,8665,0
20040521,38350.0000,38850.0000,38280.0000,38590.0000,20418,0
20040524,38500.0000,38790.0000,38420.0000,38670.0000,26206,0
20040525,38950.0000,39100.0000,38830.0000,38950.0000,37136,0
20040526,39170.0000,39320.0000,38870.0000,38940.0000,54038,0
20040527,39300.0000,39690.0000,39300.0000,39610.0000,75006,0
20040528,39530.0000,39630.0000,39350.0000,39490.0000,43690,0
20040601,39700.0000,39980.0000,39430.0000,39550.0000,51840,0
20040602,39800.0000,39800.0000,39100.0000,39250.0000,55683,0
20040603,39220.0000,39370.0000,38830.0000,38890.0000,40174,0
20040604,38800.0000,39250.0000,38550.0000,39170.0000,38393,0
20040607,39340.0000,39520.0000,39260.0000,39450.0000,30185,0
20040608,39450.0000,39570.0000,39110.0000,39180.0000,31286,0
20040609,38880.0000,38940.0000,38380.0000,38520.0000,50311,0
20040610,38570.0000,38840.0000,38430.0000,38660.0000,33756,0
20040614,38370.0000,38690.0000,38350.0000,38420.0000,31290,0
20040615,38380.0000,39000.0000,38300.0000,38870.0000,46080,0
20040616,38600.0000,38740.0000,38390.0000,38520.0000,33394,0
20040617,38790.0000,38990.0000,38570.0000,38950.0000,37712,0
20040618,39350.0000,39690.0000,39330.0000,39570.0000,60318,0
20040621,39750.0000,39790.0000,39330.0000,39450.0000,36804,0
20040622,39520.0000,39740.0000,39430.0000,39550.0000,34280,0
20040623,39580.0000,39690.0000,39350.0000,39550.0000,25919,0
20040624,40100.0000,40400.0000,40020.0000,40350.0000,60614,0
20040625,40300.0000,40390.0000,40150.0000,40320.0000,28160,0
20040628,40550.0000,40560.0000,40020.0000,40130.0000,42173,0
20040629,40000.0000,40050.0000,39330.0000,39400.0000,661,0
20040630,39650.0000,39810.0000,39350.0000,39420.0000,698,0
20040701,39620.0000,39800.0000,39500.0000,39770.0000,829,0
20040702,39550.0000,40150.0000,39400.0000,39990.0000,122,0
20040706,40100.0000,40100.0000,39100.0000,39420.0000,1112,0
20040707,40030.0000,40450.0000,39980.0000,40400.0000,1293,0
20040708,40600.0000,41100.0000,40550.0000,40950.0000,897,0
20040709,40950.0000,41000.0000,40800.0000,40920.0000,1760,0
20040712,40900.0000,41010.0000,40750.0000,40970.0000,1188,0
20040713,40450.0000,40560.0000,40210.0000,40360.0000,1675,0
20040714,40550.0000,40780.0000,40450.0000,40690.0000,303,0
20040715,40600.0000,40770.0000,40350.0000,40570.0000,859,0
20040716,40700.0000,40950.0000,40640.0000,40810.0000,743,0
20040719,40780.0000,40900.0000,40660.0000,40710.0000,1299,0
20040720,40450.0000,40550.0000,40120.0000,40340.0000,1362,0
20040721,40100.0000,40350.0000,39650.0000,39860.0000,972,0
20040722,39920.0000,40000.0000,39610.0000,39660.0000,3399,0
20040723,39450.0000,39450.0000,38900.0000,39170.0000,3346,0
20040726,39350.0000,39370.0000,39050.0000,39160.0000,2500,0
20040727,39350.0000,39350.0000,38740.0000,38840.0000,6292,0
20040728,38850.0000,39150.0000,38700.0000,39040.0000,4830,0
20040729,38600.0000,39170.0000,38600.0000,38840.0000,7550,0
20040730,39100.0000,39350.0000,39010.0000,39240.0000,1554,0
20040802,39380.0000,39500.0000,39200.0000,39310.0000,1017,0
20040803,39050.0000,39600.0000,38980.0000,39520.0000,1130,0
20040804,39230.0000,39480.0000,39150.0000,39340.0000,1088,0
20040805,39230.0000,39350.0000,39160.0000,39350.0000,996,0
20040806,39320.0000,40320.0000,39280.0000,40080.0000,2397,0
20040809,40050.0000,40180.0000,39910.0000,40170.0000,1440,0
20040810,40100.0000,40200.0000,40000.0000,40100.0000,640,0
20040811,39840.0000,39910.0000,39430.0000,39650.0000,1434,0
20040812,39710.0000,39850.0000,39500.0000,39520.0000,308,0
20040813,39490.0000,40050.0000,39480.0000,39980.0000,1207,0
20040816,39950.0000,40500.0000,39920.0000,40380.0000,1307,0
20040817,40300.0000,40680.0000,40150.0000,40530.0000,1220,0
20040818,40530.0000,40610.0000,40250.0000,40520.0000,1108,0
20040819,40700.0000,40900.0000,40700.0000,40790.0000,1027,0
20040820,40620.0000,41550.0000,40600.0000,41400.0000,5082,0
20040823,41300.0000,41300.0000,40950.0000,41130.0000,1464,0
20040824,40900.0000,40950.0000,40270.0000,40350.0000,2222,0
20040825,40600.0000,40880.0000,40550.0000,40850.0000,1854,0
20040826,40950.0000,41000.0000,40520.0000,40800.0000,3374,0
20040827,40830.0000,40950.0000,40150.0000,40380.0000,3404,0
20040830,40780.0000,41140.0000,40720.0000,41000.0000,36888,0
20040831,41050.0000,41330.0000,40900.0000,41240.0000,44740,0
20040901,41150.0000,41220.0000,40910.0000,41080.0000,33012,0
20040902,41030.0000,41070.0000,40780.0000,40800.0000,23674,0
20040903,40830.0000,40860.0000,40100.0000,40250.0000,67238,0
20040907,40240.0000,40250.0000,39870.0000,39940.0000,56530,0
20040908,39770.0000,40230.0000,39690.0000,40140.0000,45250,0
20040909,40080.0000,40150.0000,39920.0000,40040.0000,31273,0
20040910,40300.0000,40490.0000,40100.0000,40380.0000,38005,0
20040913,40200.0000,40680.0000,40090.0000,40600.0000,38921,0
20040914,40560.0000,40900.0000,40530.0000,40750.0000,42175,0
20040915,40620.0000,40700.0000,40470.0000,40680.0000,31535,0
20040916,40750.0000,40780.0000,40420.0000,40650.0000,30477,0
20040917,40720.0000,40900.0000,40500.0000,40760.0000,37473,0
20040920,40560.0000,40740.0000,40530.0000,40700.0000,13530,0
20040921,41050.0000,41200.0000,40960.0000,41010.0000,40189,0
20040922,40740.0000,40920.0000,40580.0000,40900.0000,41627,0
20040923,41030.0000,41400.0000,41010.0000,41260.0000,48596,0
20040924,41230.0000,41370.0000,40850.0000,40970.0000,44571,0
20040927,41030.0000,41200.0000,40990.0000,41070.0000,26446,0
20040928,41420.0000,41490.0000,41260.0000,41420.0000,53251,0
20040929,41410.0000,41620.0000,41330.0000,41470.0000,60304,0
20040930,41750.0000,42080.0000,41680.0000,42040.0000,76934,0
20041001,42020.0000,42140.0000,41850.0000,42120.0000,46684,0
20041004,41750.0000,41750.0000,41330.0000,41560.0000,50060,0
20041005,41750.0000,42150.0000,41670.0000,41980.0000,46947,0
20041006,42000.0000,42170.0000,41750.0000,42000.0000,50608,0
20041007,42110.0000,42170.0000,41880.0000,41950.0000,30888,0
20041008,41960.0000,42600.0000,41910.0000,42450.0000,61653,0
20041011,42320.0000,42450.0000,42250.0000,42340.0000,23556,0
20041012,42050.0000,42110.0000,41420.0000,41660.0000,74085,0
20041013,41250.0000,41500.0000,41050.0000,41460.0000,56534,0
20041014,41750.0000,42050.0000,41560.0000,41950.0000,52365,0
20041015,42150.0000,42300.0000,41900.0000,42010.0000,46988,0
20041018,42050.0000,42170.0000,41750.0000,41760.0000,36815,0
20041019,41840.0000,42220.0000,41780.0000,42160.0000,43790,0
20041020,42450.0000,42730.0000,42400.0000,42480.0000,55846,0
20041021,42680.0000,42680.0000,42300.0000,42560.0000,43655,0
20041022,42350.0000,42650.0000,42320.0000,42560.0000,31943,0
20041025,43150.0000,43200.0000,42920.0000,42990.0000,54651,0
20041026,42780.0000,42980.0000,42570.0000,42760.0000,44734,0
20041027,42840.0000,43010.0000,42420.0000,42560.0000,58992,0
20041028,42500.0000,43000.0000,42300.0000,42780.0000,2551,0
20041029,42830.0000,43150.0000,42700.0000,43120.0000,4733,0
20041101,43050.0000,43320.0000,42910.0000,42990.0000,2219,0
20041102,42850.0000,42860.0000,42000.0000,42250.0000,1286,0
20041103,42700.0000,42800.0000,42420.0000,42710.0000,1095,0
20041104,43030.0000,43660.0000,43030.0000,43260.0000,5328,0
20041105,43200.0000,43690.0000,42750.0000,43610.0000,4588,0
20041108,43500.0000,43680.0000,43350.0000,43530.0000,6998,0
20041109,43670.0000,43950.0000,43530.0000,43820.0000,13123,0
20041110,44000.0000,44030.0000,43520.0000,43660.0000,6873,0
20041111,43680.0000,43840.0000,43620.0000,43750.0000,3205,0
20041112,43950.0000,44180.0000,43700.0000,44040.0000,7325,0
20041115,44200.0000,44230.0000,43860.0000,43940.0000,4320,0
20041116,44050.0000,44350.0000,43980.0000,44260.0000,20916,0
20041117,44580.0000,44750.0000,44450.0000,44720.0000,9794,0
20041118,44640.0000,44650.0000,44230.0000,44510.0000,22407,0
20041119,44630.0000,45070.0000,44600.0000,44920.0000,29470,0
20041122,44950.0000,45140.0000,44820.0000,45120.0000,58759,0
20041123,45150.0000,45200.0000,44930.0000,45020.0000,61817,0
20041124,45100.0000,45180.0000,44980.0000,45150.0000,92819,0
20041129,45230.0000,45700.0000,45150.0000,45580.0000,87152,0
20041130,45520.0000,45600.0000,45000.0000,45320.0000,65490,0
20041201,45330.0000,45770.0000,45240.0000,45590.0000,52421,0
20041202,45560.0000,45770.0000,44870.0000,45230.0000,72101,0
20041203,45250.0000,45820.0000,45010.0000,45780.0000,62060,0
20041206,45580.0000,45670.0000,45270.0000,45590.0000,37254,0
20041207,45620.0000,45690.0000,45320.0000,45370.0000,32598,0
20041208,44500.0000,44550.0000,43500.0000,43870.0000,132634,0
20041209,43680.0000,43990.0000,43400.0000,43720.0000,68206,0
20041210,43620.0000,43740.0000,43350.0000,43530.0000,53759,0
20041213,43800.0000,44160.0000,43650.0000,44030.0000,49007,0
20041214,43970.0000,43980.0000,43650.0000,43730.0000,33702,0
20041215,44110.0000,44320.0000,44060.0000,44220.0000,49417,0
20041216,44310.0000,44380.0000,43700.0000,43820.0000,56521,0
20041217,44000.0000,44360.0000,43870.0000,44290.0000,40723,0
20041220,44350.0000,44560.0000,44230.0000,44360.0000,28927,0
20041221,44340.0000,44380.0000,44170.0000,44290.0000,24139,0
20041222,44330.0000,44370.0000,44010.0000,44140.0000,23355,0
20041223,44310.0000,44370.0000,44180.0000,44290.0000,22434,0
20041227,44400.0000,44670.0000,44370.0000,44620.0000,22082,0
20041228,44610.0000,44620.0000,44400.0000,44530.0000,19771,0
20041229,44570.0000,44620.0000,43650.0000,43910.0000,4855,0
20041230,43900.0000,44220.0000,43700.0000,44050.0000,822,0
20050103,43800.0000,43820.0000,43000.0000,43190.0000,4749,0
20050104,43000.0000,43200.0000,42700.0000,43130.0000,3028,0
20050105,42900.0000,43140.0000,42820.0000,42950.0000,4969,0
20050106,42800.0000,42900.0000,42320.0000,42380.0000,4982,0
20050107,42360.0000,42780.0000,41930.0000,42170.0000,5078,0
20050110,42250.0000,42340.0000,42150.0000,42190.0000,5318,0
20050111,42410.0000,42570.0000,42350.0000,42460.0000,7552,0
20050112,42430.0000,43050.0000,42350.0000,42880.0000,3827,0
20050113,42660.0000,42780.0000,42570.0000,42730.0000,5658,0
20050114,42350.0000,42580.0000,42320.0000,42520.0000,2615,0
20050118,42520.0000,42650.0000,42400.0000,42570.0000,5288,0
20050119,42700.0000,42940.0000,42500.0000,42540.0000,4446,0
20050120,42500.0000,42520.0000,42220.0000,42470.0000,10388,0
20050121,42500.0000,43060.0000,42470.0000,42900.0000,15325,0
20050124,42940.0000,43020.0000,42870.0000,42930.0000,28650,0
20050125,42780.0000,42800.0000,42270.0000,42430.0000,40361,0
20050126,42550.0000,43000.0000,42550.0000,42910.0000,53559,0
20050127,42750.0000,42870.0000,42600.0000,42840.0000,45976,0
20050128,42820.0000,42970.0000,42610.0000,42810.0000,66141,0
20050131,42640.0000,42660.0000,42150.0000,42410.0000,65836,0
20050201,42360.0000,42410.0000,42140.0000,42290.0000,38337,0
20050202,42380.0000,42410.0000,42190.0000,42300.0000,22300,0
20050203,41900.0000,41920.0000,41620.0000,41850.0000,55307,0
20050204,41780.0000,41950.0000,41550.0000,41590.0000,49619,0
20050207,41640.0000,41770.0000,41400.0000,41540.0000,35105,0
20050208,41380.0000,41580.0000,41200.0000,41430.0000,44256,0
20050209,41330.0000,41480.0000,41150.0000,41450.0000,37363,0
20050210,41480.0000,42010.0000,41310.0000,41870.0000,69244,0
20050211,41880.0000,42340.0000,41770.0000,42200.0000,44842,0
20050214,42420.0000,42770.0000,42400.0000,42730.0000,50150,0
20050215,42680.0000,42870.0000,42500.0000,42730.0000,46358,0
20050216,42600.0000,42710.0000,42340.0000,42690.0000,43796,0
20050217,42730.0000,42980.0000,42590.0000,42860.0000,47758,0
20050218,42800.0000,42940.0000,42700.0000,42840.0000,30011,0
20050222,43400.0000,43640.0000,43280.0000,43580.0000,65935,0
20050223,43470.0000,43700.0000,43300.0000,43610.0000,59730,0
20050224,43800.0000,43820.0000,43350.0000,43570.0000,44578,0
20050225,43770.0000,43930.0000,43600.0000,43860.0000,1524,0
20050228,44000.0000,44150.0000,43900.0000,44010.0000,4141,0
20050301,43850.0000,43950.0000,43450.0000,43640.0000,2687,0
20050302,43350.0000,43730.0000,43310.0000,43620.0000,2284,0
20050303,43660.0000,43680.0000,43260.0000,43330.0000,2129,0
20050304,43330.0000,43880.0000,43330.0000,43760.0000,1847,0
20050307,43700.0000,43890.0000,43590.0000,43840.0000,2576,0
20050308,43950.0000,44400.0000,43900.0000,44370.0000,4547,0
20050309,44400.0000,44600.0000,44250.0000,44550.0000,3783,0
20050310,44370.0000,44650.0000,44370.0000,44600.0000,7013,0
20050311,44500.0000,45080.0000,44400.0000,44940.0000,9652,0
20050314,44700.0000,44750.0000,44350.0000,44420.0000,5804,0
20050315,44570.0000,44760.0000,44280.0000,44400.0000,3491,0
20050316,44550.0000,44730.0000,44490.0000,44680.0000,10751,0
20050317,44600.0000,44600.0000,44030.0000,44170.0000,10982,0
20050318,44040.0000,44280.0000,43850.0000,44230.0000,4837,0
20050321,43600.0000,43750.0000,43170.0000,43400.0000,17471,0
20050322,43340.0000,43560.0000,43300.0000,43420.0000,26480,0
20050323,42850.0000,43100.0000,42700.0000,42790.0000,40057,0
20050324,42800.0000,42900.0000,42680.0000,42740.0000,26415,0
20050328,42760.0000,42890.0000,42600.0000,42860.0000,55558,0
20050329,42890.0000,42920.0000,42850.0000,42860.0000,56084,0
20050330,42880.0000,43070.0000,42860.0000,42950.0000,45447,0
20050331,43030.0000,43140.0000,42970.0000,43110.0000,32253,0
20050401,42970.0000,43150.0000,42710.0000,42830.0000,50186,0
20050404,42800.0000,42810.0000,42470.0000,42600.0000,40531,0
20050405,42570.0000,42780.0000,42550.0000,42660.0000,27396,0
20050406,42670.0000,42960.0000,42630.0000,42920.0000,30221,0
20050407,42920.0000,43050.0000,42810.0000,42840.0000,31651,0
20050408,42680.0000,42940.0000,42640.0000,42880.0000,26482,0
20050411,43120.0000,43170.0000,42980.0000,43040.0000,27962,0
20050412,43120.0000,43240.0000,42830.0000,42930.0000,37869,0
20050413,42980.0000,43150.0000,42880.0000,43100.0000,33884,0
20050414,42750.0000,42790.0000,42350.0000,42560.0000,54759,0
20050415,42620.0000,42780.0000,42530.0000,42650.0000,30690,0
20050418,42710.0000,42970.0000,42650.0000,42900.0000,38309,0
20050419,42880.0000,43520.0000,42870.0000,43440.0000,57430,0
20050420,43500.0000,43740.0000,43300.0000,43670.0000,50906,0
20050421,43520.0000,43680.0000,43360.0000,43440.0000,40415,0
20050422,43550.0000,43700.0000,43510.0000,43560.0000,21382,0
20050425,43460.0000,43630.0000,43410.0000,43580.0000,29983,0
20050426,43870.0000,43910.0000,43700.0000,43900.0000,45659,0
20050427,43650.0000,43820.0000,43320.0000,43410.0000,56226,0
20050428,43670.0000,43780.0000,43480.0000,43500.0000,444,0
20050429,43740.0000,44040.0000,43600.0000,43870.0000,1236,0
20050502,43660.0000,43700.0000,43250.0000,43310.0000,744,0
20050503,43300.0000,43300.0000,43000.0000,43030.0000,2237,0
20050504,43200.0000,43330.0000,43180.0000,43260.0000,2064,0
20050505,43300.0000,43420.0000,43180.0000,43330.0000,638,0
20050506,43350.0000,43360.0000,42720.0000,42950.0000,2490,0
20050509,42900.0000,42990.0000,42820.0000,42950.0000,652,0
20050510,43050.0000,43150.0000,43020.0000,43060.0000,5411,0
20050511,43130.0000,43150.0000,42850.0000,43060.0000,1646,0
20050512,42850.0000,42900.0000,42370.0000,42480.0000,10698,0
20050513,42300.0000,42550.0000,42200.0000,42330.0000,4879,0
20050516,42200.0000,42280.0000,42080.0000,42190.0000,13884,0
20050517,42280.0000,42420.0000,42200.0000,42240.0000,8514,0
20050518,42300.0000,42470.0000,42210.0000,42450.0000,11016,0
20050519,42420.0000,42470.0000,42210.0000,42330.0000,4706,0
20050520,42300.0000,42340.0000,41940.0000,42020.0000,7102,0
20050523,42010.0000,42100.0000,41920.0000,41940.0000,13109,0
20050524,42100.0000,42180.0000,42000.0000,42020.0000,49084,0
20050525,42000.0000,42160.0000,41950.0000,42150.0000,53777,0
20050526,42060.0000,42150.0000,41960.0000,42060.0000,51951,0
20050527,42100.0000,42280.0000,42040.0000,42240.0000,67328,0
20050531,41750.0000,41980.0000,41580.0000,41890.0000,65636,0
20050601,41850.0000,41950.0000,41670.0000,41770.0000,79132,0
20050602,41900.0000,42580.0000,41880.0000,42480.0000,95845,0
20050603,42450.0000,42700.0000,42440.0000,42580.0000,51378,0
20050606,42800.0000,42950.0000,42760.0000,42840.0000,44814,0
20050607,42850.0000,42850.0000,42620.0000,42670.0000,49121,0
20050608,42740.0000,42870.0000,42640.0000,42660.0000,28096,0
20050609,42560.0000,42710.0000,42300.0000,42610.0000,38075,0
20050610,42480.0000,43050.0000,42410.0000,42930.0000,58586,0
20050613,42900.0000,43260.0000,42760.0000,43110.0000,63254,0
20050614,42920.0000,43020.0000,42840.0000,42930.0000,34885,0
20050615,42980.0000,43180.0000,42910.0000,43090.0000,35196,0
20050616,43410.0000,43850.0000,43370.0000,43790.0000,110696,0
20050617,43950.0000,44130.0000,43850.0000,44000.0000,71861,0
20050620,44240.0000,44280.0000,43930.0000,44000.0000,47252,0
20050621,43780.0000,44090.0000,43650.0000,44050.0000,53633,0
20050622,43860.0000,43990.0000,43800.0000,43970.0000,28688,0
20050623,43980.0000,44420.0000,43930.0000,44320.0000,70899,0
20050624,44400.0000,44400.0000,44000.0000,44200.0000,55328,0
20050627,44130.0000,44190.0000,44010.0000,44170.0000,27964,0
20050628,43900.0000,43930.0000,43720.0000,43770.0000,38325,0
20050629,43900.0000,44280.0000,43900.0000,44150.0000,807,0
20050630,44200.0000,44300.0000,44000.0000,44010.0000,1017,0
20050701,43980.0000,44000.0000,43100.0000,43180.0000,395,0
20050705,43000.0000,43000.0000,42580.0000,42690.0000,735,0
20050706,42770.0000,42870.0000,42740.0000,42740.0000,1569,0
20050707,43050.0000,43050.0000,42590.0000,42710.0000,295,0
20050708,42680.0000,42900.0000,42530.0000,42670.0000,515,0
20050711,42830.0000,43040.0000,42740.0000,42920.0000,325,0
20050712,43110.0000,43110.0000,42880.0000,43010.0000,3208,0
20050713,42950.0000,42960.0000,42700.0000,42760.0000,408,0
20050714,42650.0000,42780.0000,42240.0000,42320.0000,1051,0
20050715,42280.0000,42450.0000,42140.0000,42430.0000,1544,0
20050718,42420.0000,42560.0000,42370.0000,42400.0000,1891,0
20050719,42300.0000,42370.0000,42150.0000,42310.0000,1488,0
20050720,42300.0000,42640.0000,42300.0000,42500.0000,2058,0
20050721,42800.0000,42900.0000,42710.0000,42870.0000,1310,0
20050722,42870.0000,42890.0000,42750.0000,42800.0000,1020,0
20050725,42730.0000,42940.0000,42700.0000,42890.0000,2487,0
20050726,42700.0000,42750.0000,42540.0000,42640.0000,5191,0
20050727,42580.0000,42870.0000,42470.0000,42770.0000,6621,0
20050728,42830.0000,43150.0000,42800.0000,43030.0000,7730,0
20050729,43050.0000,43350.0000,42970.0000,43280.0000,2137,0
20050801,43350.0000,43520.0000,43350.0000,43470.0000,1476,0
20050802,43500.0000,43600.0000,43350.0000,43470.0000,1075,0
20050803,43740.0000,44000.0000,43620.0000,43960.0000,4420,0
20050804,43880.0000,44170.0000,43810.0000,44060.0000,1453,0
20050805,44050.0000,44160.0000,43930.0000,43970.0000,1434,0
20050808,43980.0000,44000.0000,43630.0000,43710.0000,2888,0
20050809,43650.0000,43680.0000,43520.0000,43660.0000,1732,0
20050810,43850.0000,43950.0000,43770.0000,43890.0000,1358,0
20050811,44100.0000,45000.0000,44050.0000,44780.0000,2105,0
20050812,44980.0000,45000.0000,44600.0000,44820.0000,3647,0
20050815,44520.0000,44720.0000,44310.0000,44440.0000,1623,0
20050816,44350.0000,44860.0000,44300.0000,44830.0000,1967,0
20050817,44620.0000,44620.0000,44050.0000,44200.0000,1870,0
20050818,44100.0000,44450.0000,44000.0000,44150.0000,2968,0
20050819,44200.0000,44200.0000,43750.0000,43910.0000,1611,0
20050822,44120.0000,44260.0000,43960.0000,43990.0000,1329,0
20050823,44200.0000,44200.0000,44000.0000,44120.0000,528,0
20050824,44110.0000,44250.0000,43730.0000,43910.0000,1020,0
20050825,44050.0000,44090.0000,43900.0000,44000.0000,724,0
20050826,44010.0000,44150.0000,43800.0000,43900.0000,1041,0
20050829,44050.0000,44180.0000,43820.0000,43830.0000,863,0
20050830,43400.0000,43750.0000,43350.0000,43550.0000,117874,0
20050831,43570.0000,43880.0000,43530.0000,43810.0000,55271,0
20050901,44000.0000,44950.0000,44000.0000,44650.0000,88444,0
20050902,45050.0000,45100.0000,44580.0000,44850.0000,46134,0
20050906,44870.0000,45030.0000,44700.0000,44860.0000,32062,0
20050907,44750.0000,45020.0000,44730.0000,44900.0000,37860,0
20050908,44920.0000,45390.0000,44910.0000,45070.0000,65902,0
20050909,45070.0000,45360.0000,45070.0000,45300.0000,41505,0
20050912,45270.0000,45390.0000,45120.0000,45370.0000,34502,0
20050913,45240.0000,45340.0000,44830.0000,45000.0000,53310,0
20050914,45350.0000,45440.0000,45140.0000,45370.0000,50508,0
20050915,45700.0000,45970.0000,45630.0000,45930.0000,94297,0
20050916,46300.0000,46370.0000,46040.0000,46330.0000,68967,0
20050919,46770.0000,47240.0000,46670.0000,47040.0000,80356,0
20050920,47150.0000,47190.0000,46780.0000,47000.0000,61596,0
20050921,47020.0000,47360.0000,46980.0000,47260.0000,54422,0
20050922,47590.0000,47630.0000,46680.0000,47030.0000,88680,0
20050923,46700.0000,46860.0000,46430.0000,46720.0000,55002,0
20050926,46430.0000,47050.0000,46230.0000,46950.0000,61123,0
20050927,46680.0000,46800.0000,46120.0000,46620.0000,76192,0
20050928,46700.0000,47370.0000,46630.0000,47310.0000,75376,0
20050929,47300.0000,47700.0000,47140.0000,47580.0000,60669,0
20050930,47600.0000,47780.0000,47110.0000,47230.0000,58946,0
20051003,46970.0000,47170.0000,46820.0000,46930.0000,44951,0
20051004,47180.0000,47200.0000,46740.0000,46930.0000,43497,0
20051005,46840.0000,46960.0000,46590.0000,46930.0000,44643,0
20051006,46930.0000,47590.0000,46900.0000,47500.0000,69312,0
20051007,47450.0000,47910.0000,47250.0000,47770.0000,64576,0
20051010,47950.0000,47950.0000,47520.0000,47800.0000,40461,0
20051011,47780.0000,48150.0000,47740.0000,47980.0000,38886,0
20051012,48150.0000,48220.0000,47430.0000,47660.0000,69555,0
20051013,47400.0000,47520.0000,47030.0000,47380.0000,57424,0
20051014,47250.0000,47420.0000,46830.0000,47180.0000,62117,0
20051017,47360.0000,47800.0000,47350.0000,47660.0000,43350,0
20051018,47420.0000,47590.0000,47280.0000,47460.0000,31493,0
20051019,47100.0000,47100.0000,46400.0000,46580.0000,78685,0
20051020,46630.0000,46730.0000,46200.0000,46320.0000,59338,0
20051021,46450.0000,46960.0000,46270.0000,46910.0000,50879,0
20051024,46700.0000,47080.0000,46560.0000,46700.0000,44591,0
20051025,46920.0000,47580.0000,46890.0000,47470.0000,56507,0
20051026,47390.0000,47550.0000,47270.0000,47300.0000,40262,0
20051027,47550.0000,47780.0000,47450.0000,47560.0000,52349,0
20051028,47800.0000,47920.0000,47500.0000,47860.0000,690,0
20051031,47820.0000,47820.0000,47010.0000,47070.0000,2563,0
20051101,47150.0000,47230.0000,46360.0000,46440.0000,3844,0
20051102,46520.0000,46890.0000,46400.0000,46840.0000,3973,0
20051103,46920.0000,46950.0000,46400.0000,46570.0000,2408,0
20051104,46580.0000,46950.0000,46000.0000,46170.0000,3727,0
20051107,46250.0000,46450.0000,46050.0000,46420.0000,9710,0
20051108,46400.0000,46750.0000,46300.0000,46610.0000,3976,0
20051109,46700.0000,47300.0000,46670.0000,47140.0000,7808,0
20051110,47250.0000,47450.0000,47040.0000,47160.0000,9342,0
20051111,47060.0000,47390.0000,47050.0000,47320.0000,3966,0
20051114,47300.0000,47450.0000,47130.0000,47300.0000,3919,0
20051115,47330.0000,47480.0000,47160.0000,47280.0000,4822,0
20051116,47700.0000,48350.0000,47700.0000,48300.0000,11636,0
20051117,48700.0000,49180.0000,48500.0000,49080.0000,25188,0
20051118,49330.0000,49350.0000,48820.0000,49020.0000,31025,0
20051121,49300.0000,49430.0000,49100.0000,49350.0000,74653,0
20051122,49800.0000,49850.0000,49470.0000,49700.0000,56700,0
20051123,49380.0000,49690.0000,49150.0000,49640.0000,35480,0
20051128,50100.0000,50320.0000,49720.0000,50260.0000,97698,0
20051129,50000.0000,50420.0000,49930.0000,50350.0000,80651,0
20051130,49930.0000,50070.0000,49730.0000,49870.0000,48514,0
20051201,50100.0000,50680.0000,50060.0000,50630.0000,60345,0
20051202,50600.0000,50890.0000,50380.0000,50700.0000,49562,0
20051205,51000.0000,51290.0000,50740.0000,51260.0000,41287,0
20051206,51080.0000,51440.0000,50770.0000,51380.0000,45849,0
20051207,51500.0000,52030.0000,51400.0000,51780.0000,58795,0
20051208,51900.0000,52390.0000,51580.0000,52270.0000,48174,0
20051209,52450.0000,53430.0000,52430.0000,53020.0000,68850,0
20051212,54000.0000,54300.0000,53080.0000,53150.0000,82015,0
20051213,53100.0000,53300.0000,52290.0000,52410.0000,82128,0
20051214,51500.0000,51720.0000,50850.0000,50950.0000,86223,0
20051215,50650.0000,51250.0000,50380.0000,50660.0000,75285,0
20051216,50800.0000,51050.0000,50450.0000,50590.0000,63071,0
20051219,51080.0000,51210.0000,50600.0000,50610.0000,38162,0
20051220,50870.0000,50950.0000,49650.0000,49700.0000,64110,0
20051221,49600.0000,49770.0000,49230.0000,49530.0000,54505,0
20051222,49900.0000,50730.0000,49780.0000,50500.0000,51693,0
20051223,50460.0000,50880.0000,50220.0000,50520.0000,28820,0
20051227,51480.0000,51500.0000,51220.0000,51440.0000,1734,0
20051228,51290.0000,52020.0000,51290.0000,51630.0000,49532,0
20051229,52400.0000,52400.0000,51700.0000,52190.0000,1214,0
20051230,52080.0000,52450.0000,51980.0000,52340.0000,3168,0
20060103,52900.0000,53710.0000,52700.0000,53700.0000,2359,0
20060104,54000.0000,54130.0000,53100.0000,54020.0000,4818,0
20060105,53480.0000,53700.0000,52900.0000,53240.0000,3180,0
20060106,53510.0000,54650.0000,53510.0000,54590.0000,5496,0
20060109,54600.0000,55600.0000,54100.0000,55530.0000,7060,0
20060110,54800.0000,55280.0000,54570.0000,55040.0000,6353,0
20060111,55000.0000,55580.0000,54900.0000,55490.0000,12663,0
20060112,55470.0000,55500.0000,54800.0000,55410.0000,8722,0
20060113,55330.0000,56380.0000,55150.0000,56190.0000,9476,0
20060117,56000.0000,56700.0000,55730.0000,55920.0000,8179,0
20060118,55420.0000,55470.0000,54800.0000,54930.0000,9010,0
20060119,55500.0000,56440.0000,55350.0000,56390.0000,10238,0
20060120,56400.0000,57370.0000,55700.0000,55890.0000,27614,0
20060123,56200.0000,56600.0000,55950.0000,56370.0000,37632,0
20060124,56100.0000,56420.0000,55800.0000,56310.0000,67351,0
20060125,57000.0000,57200.0000,56400.0000,56760.0000,60159,0
20060126,56260.0000,56600.0000,55900.0000,56500.0000,47509,0
20060127,56750.0000,57000.0000,56150.0000,56370.0000,68255,0
20060130,56650.0000,57120.0000,56580.0000,57060.0000,67813,0
20060131,57470.0000,57730.0000,57000.0000,57550.0000,62884,0
20060201,57350.0000,57640.0000,56550.0000,57400.0000,62820,0
20060202,57680.0000,57950.0000,57330.0000,57680.0000,52100,0
20060203,57580.0000,57800.0000,56900.0000,57160.0000,61118,0
20060206,57310.0000,57800.0000,57240.0000,57430.0000,38269,0
20060207,56990.0000,56990.0000,55370.0000,55480.0000,96399,0
20060208,55050.0000,55640.0000,54850.0000,55380.0000,68204,0
20060209,56170.0000,56840.0000,56050.0000,56810.0000,59046,0
20060210,56250.0000,56380.0000,55000.0000,55350.0000,72748,0
20060213,55150.0000,55500.0000,54180.0000,54210.0000,73738,0
20060214,54580.0000,55050.0000,54250.0000,54890.0000,55966,0
20060215,54760.0000,54980.0000,53900.0000,54270.0000,59703,0
20060216,54080.0000,54920.0000,53900.0000,54880.0000,52996,0
20060217,55010.0000,55700.0000,54900.0000,55460.0000,43957,0
20060221,55600.0000,55870.0000,55390.0000,55660.0000,42094,0
20060222,55200.0000,55750.0000,54980.0000,55660.0000,45839,0
20060223,55450.0000,55670.0000,55030.0000,55090.0000,42154,0
20060224,55400.0000,56200.0000,55400.0000,56120.0000,58716,0
20060227,56300.0000,56300.0000,56000.0000,56220.0000,3500,0
20060228,56350.0000,56950.0000,56300.0000,56910.0000,8755,0
20060301,57150.0000,57450.0000,56900.0000,57110.0000,4743,0
20060302,57100.0000,57600.0000,56980.0000,57570.0000,1737,0
20060303,57500.0000,57600.0000,57160.0000,57330.0000,3889,0
20060306,57350.0000,57400.0000,55850.0000,56200.0000,9263,0
20060307,56020.0000,56350.0000,55500.0000,55970.0000,10446,0
20060308,55300.0000,55350.0000,54450.0000,54950.0000,11952,0
20060309,55300.0000,55700.0000,55050.0000,55220.0000,4528,0
20060310,54600.0000,54780.0000,54020.0000,54650.0000,14887,0
20060313,54850.0000,55300.0000,54800.0000,55270.0000,14919,0
20060314,55010.0000,55850.0000,54950.0000,55820.0000,7533,0
20060315,55850.0000,56400.0000,55720.0000,55950.0000,8537,0
20060316,55930.0000,56280.0000,55300.0000,56050.0000,12676,0
20060317,56200.0000,56380.0000,55800.0000,56020.0000,7489,0
20060320,55900.0000,56200.0000,55600.0000,56120.0000,10083,0
20060321,55850.0000,56070.0000,55250.0000,55820.0000,13343,0
20060322,55300.0000,55780.0000,55250.0000,55670.0000,15979,0
20060323,55300.0000,55600.0000,55000.0000,55570.0000,11235,0
20060324,55730.0000,56650.0000,55650.0000,56550.0000,43822,0
20060327,56850.0000,57380.0000,56800.0000,57260.0000,57039,0
20060328,57100.0000,57500.0000,57050.0000,57220.0000,57577,0
20060329,56820.0000,57950.0000,56750.0000,57860.0000,92578,0
20060330,58380.0000,59210.0000,58260.0000,59180.0000,110122,0
20060331,59000.0000,59090.0000,58400.0000,58670.0000,63558,0
20060403,59100.0000,59680.0000,59050.0000,59430.0000,53857,0
20060404,59330.0000,59530.0000,58970.0000,59060.0000,48696,0
20060405,59060.0000,59470.0000,58750.0000,59250.0000,49107,0
20060406,59850.0000,60000.0000,59610.0000,59970.0000,57788,0
20060407,59780.0000,59930.0000,58950.0000,59270.0000,64870,0
20060410,60000.0000,60280.0000,59670.0000,60180.0000,46156,0
20060411,60200.0000,60560.0000,59710.0000,59940.0000,67234,0
20060412,60020.0000,60400.0000,59840.0000,60130.0000,67234,0
20060417,60750.0000,61930.0000,60750.0000,61880.0000,54540,0
20060418,61800.0000,62380.0000,61590.0000,62330.0000,59567,0
20060419,62730.0000,63740.0000,62470.0000,63600.0000,68841,0
20060420,64350.0000,64500.0000,61050.0000,62310.0000,117494,0
20060421,62310.0000,63750.0000,62310.0000,63550.0000,75196,0
20060424,63000.0000,63200.0000,62210.0000,62390.0000,56476,0
20060425,63050.0000,63800.0000,62820.0000,63420.0000,58465,0
20060426,63370.0000,64310.0000,63100.0000,64200.0000,54189,0
20060427,63900.0000,65300.0000,63400.0000,64250.0000,3310,0
20060428,64800.0000,66520.0000,64800.0000,66090.0000,6740,0
20060501,66500.0000,67050.0000,66300.0000,66670.0000,1488,0
20060502,67000.0000,67600.0000,66700.0000,67400.0000,6776,0
20060503,68200.0000,68700.0000,66500.0000,67520.0000,13801,0
20060504,67210.0000,68700.0000,67200.0000,68310.0000,9619,0
20060505,68700.0000,69400.0000,68300.0000,69100.0000,11156,0
20060508,68520.0000,68900.0000,67900.0000,68660.0000,8285,0
20060509,69020.0000,70900.0000,69020.0000,70830.0000,10104,0
20060510,70900.0000,71350.0000,70240.0000,71260.0000,10775,0
20060511,71900.0000,73600.0000,71600.0000,72860.0000,12703,0
20060512,73600.0000,73600.0000,71500.0000,71900.0000,14508,0
20060515,69500.0000,70800.0000,68500.0000,69190.0000,14510,0
20060516,69150.0000,70150.0000,68960.0000,69980.0000,9318,0
20060517,71900.0000,72050.0000,69200.0000,69880.0000,10889,0
20060518,69600.0000,70200.0000,68700.0000,68780.0000,9766,0
20060519,68550.0000,68550.0000,65800.0000,66420.0000,12575,0
20060522,65120.0000,66480.0000,65000.0000,66430.0000,12057,0
20060523,66600.0000,68150.0000,66500.0000,68040.0000,23881,0
20060524,66700.0000,66700.0000,64300.0000,64410.0000,37422,0
20060525,64700.0000,65700.0000,64630.0000,65490.0000,43321,0
20060526,65750.0000,66100.0000,64700.0000,65740.0000,49520,0
20060530,65900.0000,67150.0000,65700.0000,66050.0000,80290,0
20060531,66050.0000,66580.0000,64400.0000,64900.0000,53418,0
20060601,63400.0000,63870.0000,62570.0000,63350.0000,62875,0
20060602,63600.0000,64400.0000,63400.0000,64100.0000,42021,0
20060605,64900.0000,65000.0000,64430.0000,64870.0000,46662,0
20060606,63500.0000,63800.0000,63050.0000,63470.0000,42797,0
20060607,62400.0000,63450.0000,62150.0000,63260.0000,51073,0
20060608,62300.0000,62550.0000,61300.0000,61380.0000,54325,0
20060609,61500.0000,62200.0000,61200.0000,61280.0000,56284,0
20060612,60900.0000,61640.0000,60800.0000,61130.0000,42021,0
20060613,59200.0000,59500.0000,56550.0000,56680.0000,93899,0
20060614,57000.0000,57550.0000,56150.0000,56650.0000,68729,0
20060615,57450.0000,57950.0000,56950.0000,57030.0000,52628,0
20060616,58200.0000,58300.0000,57050.0000,58170.0000,43947,0
20060619,57150.0000,57840.0000,57100.0000,57240.0000,27362,0
20060620,57200.0000,58100.0000,56780.0000,58050.0000,39962,0
20060621,57800.0000,59150.0000,57350.0000,59100.0000,43918,0
20060622,58900.0000,59350.0000,58450.0000,58540.0000,42916,0
20060623,57650.0000,58900.0000,57450.0000,58800.0000,33705,0
20060626,58700.0000,58950.0000,58000.0000,58770.0000,30510,0
20060627,59000.0000,59900.0000,58370.0000,58440.0000,47778,0
20060628,58750.0000,58940.0000,57910.0000,58100.0000,34318,0
20060629,59200.0000,59920.0000,59150.0000,59520.0000,2182,0
20060630,60950.0000,62350.0000,60800.0000,62260.0000,2249,0
20060705,63850.0000,63850.0000,62900.0000,63650.0000,963,0
20060706,63450.0000,64450.0000,63230.0000,64310.0000,1264,0
20060707,64000.0000,64600.0000,63700.0000,64160.0000,686,0
20060710,63200.0000,63700.0000,62900.0000,63290.0000,843,0
20060711,64050.0000,65050.0000,63900.0000,64990.0000,1270,0
20060712,65600.0000,66500.0000,65150.0000,65810.0000,1467,0
20060713,65850.0000,66200.0000,65300.0000,66140.0000,6645,0
20060714,67000.0000,67590.0000,66950.0000,67500.0000,1840,0
20060717,67050.0000,67190.0000,65300.0000,65880.0000,2628,0
20060718,65800.0000,66250.0000,63500.0000,63620.0000,2703,0
20060719,63300.0000,65500.0000,63200.0000,64950.0000,2292,0
20060720,65000.0000,65000.0000,63600.0000,63910.0000,1076,0
20060721,63800.0000,64400.0000,62300.0000,62670.0000,1516,0
20060724,62300.0000,62300.0000,60910.0000,61960.0000,3268,0
20060725,62800.0000,62900.0000,61600.0000,62440.0000,3284,0
20060726,62300.0000,62950.0000,62000.0000,62840.0000,3602,0
20060727,64050.0000,64700.0000,63650.0000,63910.0000,4141,0
20060728,63150.0000,64350.0000,63150.0000,64140.0000,3879,0
20060731,64100.0000,64250.0000,63480.0000,64040.0000,1592,0
20060801,64000.0000,65350.0000,63620.0000,65240.0000,3285,0
20060802,65450.0000,66250.0000,65200.0000,65760.0000,2894,0
20060803,65000.0000,65500.0000,64400.0000,65050.0000,1210,0
20060804,65200.0000,65950.0000,64900.0000,64960.0000,1003,0
20060807,65300.0000,65720.0000,65200.0000,65310.0000,922,0
20060808,64850.0000,65200.0000,64550.0000,65090.0000,829,0
20060809,65020.0000,66000.0000,64950.0000,65550.0000,3156,0
20060810,65350.0000,65400.0000,63900.0000,63970.0000,1627,0
20060811,64500.0000,64900.0000,63050.0000,63810.0000,2112,0
20060814,62900.0000,63700.0000,62800.0000,63310.0000,784,0
20060815,62750.0000,63050.0000,62350.0000,62680.0000,1683,0
20060816,63000.0000,63630.0000,62950.0000,63290.0000,1253,0
20060817,63300.0000,63500.0000,61700.0000,61930.0000,1331,0
20060818,61800.0000,62300.0000,61020.0000,61580.0000,1356,0
20060821,62650.0000,63000.0000,62500.0000,62920.0000,896,0
20060822,62650.0000,62900.0000,62300.0000,62800.0000,1332,0
20060823,62950.0000,63380.0000,62500.0000,62700.0000,949,0
20060824,62950.0000,63000.0000,62150.0000,62260.0000,818,0
20060825,62600.0000,62750.0000,62250.0000,62490.0000,559,0
20060828,62480.0000,62550.0000,61530.0000,61800.0000,1870,0
20060829,61800.0000,61870.0000,61000.0000,61320.0000,2145,0
20060830,62210.0000,62970.0000,62170.0000,62610.0000,29917,0
20060831,63200.0000,63500.0000,62970.0000,63420.0000,30178,0
20060901,63250.0000,63380.0000,62800.0000,63260.0000,17209,0
20060905,64000.0000,64850.0000,64000.0000,64690.0000,46940,0
20060906,64310.0000,64700.0000,64100.0000,64180.0000,28316,0
20060907,63750.0000,63750.0000,62100.0000,62490.0000,58718,0
20060908,62150.0000,62260.0000,61350.0000,61730.0000,44170,0
20060911,60200.0000,60500.0000,58960.0000,59730.0000,58998,0
20060912,60030.0000,60250.0000,59350.0000,59430.0000,45255,0
20060913,59200.0000,60050.0000,59000.0000,59630.0000,38207,0
20060914,60020.0000,60030.0000,58400.0000,58600.0000,50294,0
20060915,58200.0000,58850.0000,57660.0000,58300.0000,38621,0
20060918,58680.0000,59440.0000,58430.0000,59280.0000,28318,0
20060919,58780.0000,59130.0000,58300.0000,58320.0000,30322,0
20060920,58150.0000,59250.0000,58080.0000,58620.0000,32368,0
20060921,58800.0000,59080.0000,58250.0000,58830.0000,33693,0
20060922,59650.0000,59800.0000,59000.0000,59540.0000,28527,0
20060925,59450.0000,59700.0000,58750.0000,59590.0000,27486,0
20060926,59280.0000,59950.0000,59160.0000,59710.0000,30986,0
20060927,60000.0000,60480.0000,59700.0000,60330.0000,41109,0
20060928,60770.0000,61240.0000,60550.0000,61090.0000,47151,0
20060929,60580.0000,60750.0000,59950.0000,60420.0000,34713,0
20061002,60620.0000,60950.0000,60200.0000,60330.0000,20537,0
20061003,59500.0000,59500.0000,58050.0000,58150.0000,47116,0
20061004,58450.0000,58570.0000,56350.0000,56670.0000,65100,0
20061005,57550.0000,57880.0000,57160.0000,57550.0000,39773,0
20061006,57420.0000,57830.0000,56450.0000,57680.0000,34721,0
20061009,58060.0000,58340.0000,57550.0000,58280.0000,19899,0
20061010,57700.0000,58080.0000,57300.0000,57620.0000,24199,0
20061011,57720.0000,58340.0000,57610.0000,57650.0000,25112,0
20061012,57750.0000,58300.0000,57450.0000,58030.0000,25058,0
20061013,58900.0000,59420.0000,58760.0000,59270.0000,35039,0
20061016,59580.0000,59950.0000,59500.0000,59850.0000,24248,0
20061017,59980.0000,59980.0000,58900.0000,59350.0000,34878,0
20061018,59700.0000,59800.0000,59200.0000,59260.0000,24851,0
20061019,59000.0000,60400.0000,58920.0000,60250.0000,43637,0
20061020,60230.0000,60280.0000,59450.0000,59640.0000,23834,0
20061023,58900.0000,58950.0000,58250.0000,58290.0000,32655,0
20061024,58310.0000,58900.0000,57600.0000,58760.0000,36367,0
20061025,58600.0000,59430.0000,58250.0000,59080.0000,31451,0
20061026,59350.0000,60150.0000,59300.0000,59980.0000,34611,0
20061027,59730.0000,60250.0000,59610.0000,60100.0000,25377,0
20061030,61300.0000,61850.0000,61070.0000,61350.0000,4450,0
20061031,60900.0000,61600.0000,60780.0000,61290.0000,6648,0
20061101,61780.0000,62700.0000,61770.0000,62550.0000,5646,0
20061102,62550.0000,63500.0000,62400.0000,63410.0000,7534,0
20061103,63350.0000,63800.0000,62600.0000,63550.0000,3449,0
20061106,63300.0000,63700.0000,63200.0000,63430.0000,3035,0
20061107,63480.0000,63800.0000,63200.0000,63400.0000,5996,0
20061108,62750.0000,63300.0000,62400.0000,62450.0000,17574,0
20061109,63100.0000,64400.0000,62980.0000,64310.0000,9480,0
20061110,63950.0000,64250.0000,63280.0000,63640.0000,18134,0
20061113,63050.0000,63400.0000,62800.0000,63210.0000,13325,0
20061114,63380.0000,63700.0000,62600.0000,63160.0000,16436,0
20061115,62500.0000,63200.0000,62250.0000,63000.0000,10093,0
20061116,63250.0000,63500.0000,62730.0000,62790.0000,7229,0
20061117,62200.0000,62930.0000,62100.0000,62870.0000,6663,0
20061120,63070.0000,63350.0000,62650.0000,62840.0000,18330,0
20061121,63200.0000,63550.0000,63150.0000,63510.0000,27793,0
20061122,63670.0000,64140.0000,63350.0000,63540.0000,24571,0
20061127,64550.0000,64750.0000,64400.0000,64710.0000,43123,0
20061128,64600.0000,64780.0000,63900.0000,64370.0000,64986,0
20061129,64230.0000,64430.0000,64060.0000,64180.0000,39764,0
20061130,64650.0000,65450.0000,64650.0000,65290.0000,32096,0
20061201,65060.0000,65550.0000,64950.0000,65060.0000,26296,0
20061204,65050.0000,65170.0000,64570.0000,65090.0000,36340,0
20061205,65000.0000,65420.0000,64400.0000,64790.0000,44393,0
20061206,64100.0000,64430.0000,63550.0000,63590.0000,49429,0
20061207,63580.0000,63750.0000,62940.0000,63700.0000,56360,0
20061208,63400.0000,64270.0000,63020.0000,63100.0000,55279,0
20061211,62850.0000,63520.0000,62810.0000,63480.0000,38946,0
20061212,63470.0000,63480.0000,63100.0000,63170.0000,29177,0
20061213,63250.0000,63470.0000,62750.0000,63240.0000,40176,0
20061214,63300.0000,63340.0000,62950.0000,63090.0000,25493,0
20061215,62920.0000,63320.0000,61840.0000,61910.0000,65372,0
20061218,61880.0000,62110.0000,61510.0000,61790.0000,46685,0
20061219,61930.0000,62580.0000,61830.0000,62540.0000,36743,0
20061220,62700.0000,62720.0000,62230.0000,62430.0000,37334,0
20061221,62250.0000,62500.0000,62060.0000,62160.0000,26421,0
20061222,62200.0000,62360.0000,62100.0000,62230.0000,12829,0
20061226,62700.0000,63230.0000,62650.0000,62690.0000,29423,0
20061227,62970.0000,63200.0000,62900.0000,63030.0000,22880,0
20061228,64000.0000,64450.0000,64000.0000,64320.0000,3703,0
20061229,64400.0000,64450.0000,64250.0000,64430.0000,2971,0
20070103,64450.0000,65350.0000,63300.0000,63600.0000,5849,0
20070104,63300.0000,63850.0000,63230.0000,63230.0000,4201,0
20070105,63000.0000,63050.0000,60720.0000,61290.0000,5740,0
20070108,61400.0000,61720.0000,61200.0000,61540.0000,8286,0
20070109,61450.0000,62200.0000,61350.0000,62100.0000,11192,0
20070110,61950.0000,61980.0000,61350.0000,61940.0000,14259,0
20070111,62200.0000,62300.0000,61800.0000,62000.0000,9620,0
20070112,62000.0000,63500.0000,61850.0000,63300.0000,15612,0
20070116,63300.0000,63500.0000,62950.0000,63200.0000,15246,0
20070117,62850.0000,64100.0000,62800.0000,63940.0000,9542,0
20070118,63950.0000,64330.0000,63350.0000,63420.0000,7650,0
20070119,63600.0000,64300.0000,63480.0000,64260.0000,20750,0
20070122,64150.0000,64650.0000,63970.0000,64030.0000,19375,0
20070123,64520.0000,65320.0000,64520.0000,65220.0000,40465,0
20070124,64970.0000,65550.0000,64480.0000,65450.0000,38988,0
20070125,65850.0000,66100.0000,65320.0000,65440.0000,35835,0
20070126,65100.0000,65450.0000,64900.0000,65070.0000,40900,0
20070129,64920.0000,65380.0000,64660.0000,64910.0000,52210,0
20070130,65100.0000,65250.0000,64930.0000,65020.0000,47551,0
20070131,65030.0000,66030.0000,64750.0000,65790.0000,83731,0
20070201,66140.0000,66700.0000,66070.0000,66300.0000,71265,0
20070202,66100.0000,66530.0000,64800.0000,65150.0000,82680,0
20070205,65380.0000,65750.0000,65350.0000,65610.0000,38429,0
20070206,65990.0000,66370.0000,65580.0000,65870.0000,56136,0
20070207,65750.0000,66180.0000,65650.0000,65730.0000,41925,0
20070208,65370.0000,66530.0000,65350.0000,66280.0000,74078,0
20070209,66300.0000,67350.0000,66230.0000,67230.0000,77428,0
20070212,66980.0000,67130.0000,66430.0000,66730.0000,61298,0
20070213,67150.0000,67370.0000,66580.0000,66850.0000,58888,0
20070214,67250.0000,67640.0000,66970.0000,67200.0000,60615,0
20070215,67150.0000,67420.0000,66650.0000,67140.0000,57656,0
20070216,66900.0000,67300.0000,66680.0000,67280.0000,50425,0
20070220,67000.0000,67070.0000,65900.0000,66100.0000,76156,0
20070221,66230.0000,68640.0000,66050.0000,68400.0000,102641,0
20070222,68330.0000,68470.0000,67880.0000,68300.0000,66377,0
20070223,68250.0000,69190.0000,68230.0000,68670.0000,80185,0
20070226,68880.0000,69180.0000,68550.0000,68980.0000,57622,0
20070227,68950.0000,69900.0000,68350.0000,69370.0000,9893,0
20070228,68430.0000,68430.0000,67020.0000,67880.0000,8966,0
20070301,67400.0000,68180.0000,67050.0000,67140.0000,3867,0
20070302,66050.0000,66230.0000,64850.0000,65030.0000,8663,0
20070305,64600.0000,65200.0000,64180.0000,64530.0000,7471,0
20070306,65130.0000,65500.0000,64900.0000,65240.0000,9388,0
20070307,65480.0000,65980.0000,65280.0000,65920.0000,17784,0
20070308,66050.0000,66350.0000,65900.0000,66180.0000,10514,0
20070309,66100.0000,66650.0000,65600.0000,65840.0000,8609,0
20070312,66000.0000,66050.0000,65300.0000,65660.0000,17247,0
20070313,65600.0000,66000.0000,65530.0000,65570.0000,7644,0
20070314,64600.0000,65250.0000,64400.0000,64870.0000,13461,0
20070315,65300.0000,65750.0000,65200.0000,65330.0000,2471,0
20070316,65850.0000,66300.0000,65750.0000,66020.0000,5121,0
20070319,66000.0000,66200.0000,65920.0000,66050.0000,8179,0
20070320,66250.0000,66840.0000,66140.0000,66530.0000,20376,0
20070321,66750.0000,66830.0000,66500.0000,66630.0000,6154,0
20070322,66990.0000,67400.0000,66870.0000,67050.0000,15083,0
20070323,67150.0000,67150.0000,66120.0000,66350.0000,20767,0
20070326,66610.0000,67100.0000,66580.0000,67020.0000,37197,0
20070327,67130.0000,67200.0000,66820.0000,66880.0000,40162,0
20070328,67400.0000,67650.0000,66990.0000,67290.0000,76395,0
20070329,67130.0000,67200.0000,66100.0000,66760.0000,86892,0
20070330,66920.0000,67380.0000,66680.0000,66900.0000,63499,0
20070402,66900.0000,67190.0000,66170.0000,67150.0000,67908,0
20070403,66800.0000,67320.0000,66770.0000,66970.0000,64011,0
20070404,67130.0000,68100.0000,67080.0000,67740.0000,100918,0
20070405,67750.0000,68100.0000,67680.0000,67940.0000,48937,0
20070409,67980.0000,68300.0000,67580.0000,67690.0000,40547,0
20070410,68290.0000,68680.0000,68100.0000,68150.0000,55005,0
20070411,68330.0000,68580.0000,67900.0000,68170.0000,51093,0
20070412,68160.0000,68330.0000,67550.0000,67970.0000,64244,0
20070413,68500.0000,69050.0000,68260.0000,68990.0000,75847,0
20070416,69230.0000,69500.0000,68770.0000,69450.0000,68757,0
20070417,69330.0000,69550.0000,69180.0000,69250.0000,50451,0
20070418,69160.0000,69530.0000,69020.0000,69330.0000,61393,0
20070419,69070.0000,69100.0000,68250.0000,68830.0000,80142,0
20070420,69650.0000,69800.0000,69400.0000,69580.0000,67587,0
20070423,69460.0000,69680.0000,69050.0000,69420.0000,50747,0
20070424,69520.0000,69520.0000,68450.0000,68770.0000,85954,0
20070425,68850.0000,69000.0000,68620.0000,68740.0000,52010,0
20070426,68300.0000,68420.0000,67450.0000,67800.0000,103486,0
20070427,68650.0000,68850.0000,68450.0000,68820.0000,2349,0
20070430,68920.0000,69100.0000,68920.0000,68990.0000,1706,0
20070501,68530.0000,68530.0000,68100.0000,68370.0000,3386,0
20070502,67850.0000,68250.0000,67650.0000,68150.0000,8887,0
20070503,68950.0000,69100.0000,68950.0000,69080.0000,5648,0
20070504,69470.0000,69950.0000,69470.0000,69610.0000,5742,0
20070507,69900.0000,69900.0000,69690.0000,69690.0000,9011,0
20070508,69100.0000,69390.0000,69100.0000,69390.0000,7876,0
20070509,69250.0000,69250.0000,68500.0000,68900.0000,7880,0
20070510,68420.0000,68420.0000,67320.0000,67340.0000,22000,0
20070511,67580.0000,68050.0000,67580.0000,67870.0000,10758,0
20070514,67950.0000,67950.0000,67480.0000,67650.0000,9407,0
20070515,67350.0000,68150.0000,67350.0000,68080.0000,6923,0
20070516,67700.0000,67700.0000,66650.0000,66770.0000,29825,0
20070517,66430.0000,66570.0000,66100.0000,66340.0000,10924,0
20070518,66300.0000,67000.0000,66300.0000,66820.0000,11749,0
20070521,66820.0000,67050.0000,66820.0000,67000.0000,12512,0
20070522,67020.0000,67090.0000,66550.0000,66610.0000,16601,0
20070523,66900.0000,67100.0000,66800.0000,66880.0000,14060,0
20070524,66650.0000,66730.0000,65750.0000,65940.0000,52583,0
20070525,66200.0000,66280.0000,66000.0000,66140.0000,31639,0
20070529,66250.0000,66820.0000,66200.0000,66340.0000,81899,0
20070530,66030.0000,66090.0000,65800.0000,65930.0000,83425,0
20070531,66400.0000,66750.0000,66360.0000,66670.0000,68753,0
20070601,66850.0000,67730.0000,66850.0000,67690.0000,84643,0
20070604,67680.0000,67950.0000,67480.0000,67630.0000,56182,0
20070605,67830.0000,67880.0000,67440.0000,67510.0000,48051,0
20070606,67250.0000,67700.0000,67030.0000,67460.0000,76730,0
20070607,67370.0000,67550.0000,66250.0000,66520.0000,96069,0
20070608,65980.0000,66120.0000,64850.0000,65030.0000,125762,0
20070611,65380.0000,65920.0000,65380.0000,65900.0000,53929,0
20070612,65550.0000,65600.0000,65000.0000,65310.0000,58509,0
20070613,64980.0000,65620.0000,64930.0000,65270.0000,67596,0
20070614,65120.0000,65780.0000,65020.0000,65590.0000,62371,0
20070615,65400.0000,65950.0000,65400.0000,65870.0000,53925,0
20070618,66190.0000,66250.0000,65800.0000,65990.0000,39222,0
20070619,65730.0000,66580.0000,65730.0000,66470.0000,63849,0
20070620,66370.0000,66500.0000,65960.0000,66000.0000,60162,0
20070621,65730.0000,65950.0000,65050.0000,65420.0000,77890,0
20070622,65850.0000,65950.0000,65400.0000,65700.0000,48946,0
20070625,65350.0000,65640.0000,65160.0000,65470.0000,47610,0
20070626,65120.0000,65180.0000,64280.0000,64530.0000,106269,0
20070627,64480.0000,64750.0000,64290.0000,64480.0000,64506,0
20070628,65580.0000,65830.0000,65550.0000,65650.0000,5463,0
20070629,65800.0000,65830.0000,65650.0000,65700.0000,687,0
20070702,66070.0000,66590.0000,66070.0000,66540.0000,1218,0
20070703,66500.0000,66500.0000,66100.0000,66160.0000,1176,0
20070704,71620.0000,71620.0000,71620.0000,71620.0000,0,0
20070705,66100.0000,66200.0000,65500.0000,65670.0000,799,0
20070706,65500.0000,66230.0000,65500.0000,66100.0000,1870,0
20070709,67100.0000,67100.0000,66750.0000,66870.0000,562,0
20070710,66950.0000,67250.0000,66950.0000,67070.0000,868,0
20070711,67000.0000,67000.0000,66800.0000,66840.0000,287,0
20070712,67300.0000,67650.0000,67300.0000,67450.0000,8479,0
20070713,67450.0000,67550.0000,67100.0000,67360.0000,1877,0
20070716,67650.0000,67650.0000,67220.0000,67260.0000,453,0
20070717,67100.0000,67450.0000,67100.0000,67220.0000,444,0
20070718,67600.0000,68100.0000,67600.0000,68000.0000,2039,0
20070719,68300.0000,68440.0000,68170.0000,68440.0000,3643,0
20070720,68600.0000,69150.0000,68600.0000,69100.0000,4475,0
20070723,68950.0000,69000.0000,68780.0000,68780.0000,1958,0
20070724,69130.0000,69450.0000,68900.0000,69110.0000,7136,0
20070725,68300.0000,68400.0000,67890.0000,68010.0000,10345,0
20070726,67200.0000,67750.0000,66600.0000,66890.0000,6435,0
20070727,66600.0000,66800.0000,66300.0000,66620.0000,6690,0
20070730,66550.0000,67100.0000,66550.0000,67030.0000,7769,0
20070731,67480.0000,67480.0000,67240.0000,67300.0000,3683,0
20070801,66750.0000,67180.0000,66750.0000,66960.0000,3908,0
20070802,67130.0000,67200.0000,66810.0000,67030.0000,1560,0
20070803,67100.0000,67850.0000,67100.0000,67810.0000,2456,0
20070806,67750.0000,67800.0000,67580.0000,67700.0000,2513,0
20070807,67290.0000,67600.0000,67150.0000,67600.0000,2484,0
20070808,68000.0000,68150.0000,67890.0000,67990.0000,2809,0
20070809,66900.0000,66900.0000,66550.0000,66650.0000,7440,0
20070810,66980.0000,68200.0000,66980.0000,67530.0000,5578,0
20070813,67370.0000,67460.0000,67370.0000,67460.0000,912,0
20070814,67140.0000,67410.0000,67140.0000,67340.0000,1610,0
20070815,66750.0000,67500.0000,66580.0000,67340.0000,3716,0
20070816,66500.0000,66800.0000,64650.0000,65220.0000,6299,0
20070817,65500.0000,66800.0000,65500.0000,66090.0000,3614,0
20070820,65980.0000,66400.0000,65980.0000,66060.0000,2057,0
20070821,66100.0000,66280.0000,65820.0000,66050.0000,2518,0
20070822,66150.0000,66500.0000,66150.0000,66290.0000,1952,0
20070823,66650.0000,66800.0000,66200.0000,66250.0000,3353,0
20070824,66400.0000,67200.0000,66400.0000,67150.0000,4876,0
20070827,67020.0000,67020.0000,67020.0000,67020.0000,1717,0
20070828,66550.0000,66810.0000,66550.0000,66760.0000,2736,0
20070829,66810.0000,67230.0000,66810.0000,66950.0000,3748,0
20070830,67390.0000,67650.0000,67180.0000,67390.0000,46155,0
20070831,68240.0000,68390.0000,68050.0000,68190.0000,46155,0
20070903,72560.0000,72560.0000,72560.0000,72560.0000,50,0
20070904,68250.0000,69200.0000,68150.0000,69150.0000,46155,0
20070905,68800.0000,69220.0000,68780.0000,69070.0000,46155,0
20070906,69580.0000,70700.0000,69500.0000,70460.0000,127691,0
20070907,70800.0000,71650.0000,70620.0000,70970.0000,129182,0
20070910,71450.0000,71550.0000,70800.0000,71220.0000,67168,0
20070911,71430.0000,72350.0000,71190.0000,72110.0000,99930,0
20070912,72000.0000,72230.0000,71450.0000,72070.0000,78049,0
20070913,71600.0000,71930.0000,71200.0000,71790.0000,75139,0
20070914,71480.0000,72650.0000,71480.0000,71780.0000,94363,0
20070917,72000.0000,72830.0000,71980.0000,72380.0000,78796,0
20070918,72790.0000,72820.0000,72030.0000,72370.0000,100840,0
20070919,73100.0000,73330.0000,72800.0000,72950.0000,98070,0
20070920,73750.0000,74630.0000,73650.0000,73990.0000,140150,0
20070921,74100.0000,74550.0000,73400.0000,73890.0000,100859,0
20070924,74070.0000,74160.0000,73400.0000,73930.0000,80781,0
20070925,73240.0000,74100.0000,73080.0000,73880.0000,101360,0
20070926,73700.0000,74400.0000,73350.0000,73550.0000,104086,0
20070927,74150.0000,74300.0000,73660.0000,73990.0000,83510,0
20070928,74080.0000,75280.0000,74000.0000,75000.0000,101863,0
20071001,75030.0000,75570.0000,74780.0000,75410.0000,101863,0
20071002,75390.0000,75400.0000,73070.0000,73630.0000,68808,0
20071003,73840.0000,74250.0000,73230.0000,73570.0000,125569,0
20071004,73480.0000,74470.0000,72630.0000,74380.0000,86469,0
20071005,74380.0000,75070.0000,73270.0000,74720.0000,132488,0
20071008,74750.0000,74850.0000,73670.0000,73870.0000,111763,0
20071009,73900.0000,74650.0000,73220.0000,74310.0000,48487,0
20071010,74350.0000,75190.0000,74280.0000,74600.0000,99307,0
20071011,74610.0000,75930.0000,74580.0000,75670.0000,82202,0
20071012,75320.0000,75760.0000,75000.0000,75380.0000,120317,0
20071015,75400.0000,76550.0000,75270.0000,76220.0000,79547,0
20071016,76370.0000,77200.0000,75820.0000,76200.0000,97583,0
20071017,76560.0000,76980.0000,75640.0000,76230.0000,126970,0
20071018,76020.0000,77490.0000,75920.0000,76870.0000,132694,0
20071019,77250.0000,77690.0000,76240.0000,76840.0000,93601,0
20071022,77090.0000,77280.0000,74900.0000,76000.0000,110423,0
20071023,75880.0000,76550.0000,75680.0000,76310.0000,148678,0
20071024,76330.0000,76800.0000,75770.0000,76560.0000,83117,0
20071025,76710.0000,77350.0000,76550.0000,77100.0000,85615,0
20071026,77290.0000,78950.0000,77180.0000,78750.0000,84788,0
20071029,78800.0000,79830.0000,78800.0000,79260.0000,98805,0
20071030,80090.0000,80200.0000,78890.0000,79430.0000,5952,0
20071031,79100.0000,80720.0000,78650.0000,80180.0000,3228,0
20071101,80610.0000,80840.0000,79360.0000,80030.0000,10017,0
20071102,79840.0000,81750.0000,79760.0000,81520.0000,7482,0
20071105,81690.0000,82080.0000,81040.0000,81760.0000,9137,0
20071106,81590.0000,83460.0000,81550.0000,83040.0000,13864,0
20071107,83360.0000,85500.0000,83220.0000,84060.0000,18245,0
20071108,83600.0000,85490.0000,83270.0000,84460.0000,30818,0
20071109,84300.0000,84760.0000,83530.0000,84190.0000,24782,0
20071112,84000.0000,84000.0000,79990.0000,81470.0000,11100,0
20071113,80150.0000,81680.0000,79890.0000,80580.0000,21243,0
20071114,80990.0000,82470.0000,80910.0000,82180.0000,30209,0
20071115,82000.0000,82620.0000,78970.0000,79410.0000,11008,0
20071116,79580.0000,80530.0000,79140.0000,79380.0000,26697,0
20071119,79580.0000,80180.0000,78200.0000,78480.0000,21788,0
20071120,78930.0000,81380.0000,78040.0000,79840.0000,23017,0
20071121,81000.0000,81500.0000,80200.0000,80560.0000,38078,0
20071123,81230.0000,83320.0000,80600.0000,83180.0000,14657,0
20071126,83140.0000,84420.0000,82720.0000,83370.0000,28257,0
20071127,83370.0000,83630.0000,81450.0000,82120.0000,66840,0
20071128,82000.0000,82320.0000,79810.0000,80730.0000,88113,0
20071129,81120.0000,81490.0000,79880.0000,80230.0000,96032,0
20071130,79960.0000,80620.0000,78500.0000,78910.0000,115037,0
20071203,78940.0000,80090.0000,78300.0000,79470.0000,117064,0
20071204,80030.0000,81170.0000,79260.0000,80760.0000,73122,0
20071205,80870.0000,81300.0000,79700.0000,80370.0000,92933,0
20071206,80100.0000,81150.0000,79090.0000,80710.0000,88995,0
20071207,80730.0000,81110.0000,79640.0000,80020.0000,105669,0
20071210,80100.0000,81800.0000,79950.0000,81350.0000,91660,0
20071211,81410.0000,81930.0000,80150.0000,81710.0000,77875,0
20071212,80450.0000,82280.0000,80220.0000,81880.0000,85574,0
20071213,81830.0000,81900.0000,79680.0000,80400.0000,104699,0
20071214,80170.0000,80850.0000,79230.0000,79800.0000,117080,0
20071217,79880.0000,80360.0000,78960.0000,79930.0000,93428,0
20071218,79890.0000,81140.0000,79470.0000,80740.0000,67017,0
20071219,80760.0000,80940.0000,80220.0000,80540.0000,80776,0
20071220,80730.0000,80760.0000,79720.0000,80320.0000,58497,0
20071221,80000.0000,81670.0000,79950.0000,81540.0000,63782,0
20071224,81550.0000,81970.0000,81220.0000,81650.0000,74028,0
20071226,81630.0000,83020.0000,81160.0000,82950.0000,23740,0
20071227,82810.0000,83550.0000,82520.0000,83180.0000,55509,0
20071228,83540.0000,85130.0000,83540.0000,84930.0000,2690,0
20071231,85230.0000,85320.0000,84020.0000,84450.0000,4280,0
20080102,84800.0000,87120.0000,84460.0000,86680.0000,4450,0
20080103,86880.0000,87890.0000,86410.0000,87600.0000,20640,0
20080104,87230.0000,87840.0000,86480.0000,87250.0000,19001,0
20080107,87170.0000,87410.0000,86500.0000,86880.0000,25296,0
20080108,86660.0000,89070.0000,86650.0000,88720.0000,9860,0
20080109,88740.0000,90100.0000,88090.0000,88860.0000,23323,0
20080110,88710.0000,90400.0000,87470.0000,90040.0000,19649,0
20080111,90310.0000,90680.0000,89590.0000,90440.0000,31751,0
20080114,90510.0000,92250.0000,90000.0000,91000.0000,30985,0
20080115,91230.0000,92250.0000,89520.0000,90920.0000,21401,0
20080116,89820.0000,90720.0000,88100.0000,88820.0000,16747,0
20080117,88330.0000,89780.0000,88150.0000,88660.0000,26993,0
20080118,88620.0000,89540.0000,87680.0000,88770.0000,14910,0
20080122,88890.0000,90110.0000,85500.0000,89580.0000,15469,0
20080123,89840.0000,90150.0000,88170.0000,88810.0000,63982,0
20080124,89820.0000,91950.0000,89480.0000,91120.0000,37330,0
20080125,91970.0000,92970.0000,91150.0000,91620.0000,42848,0
20080128,91800.0000,93540.0000,91700.0000,93280.0000,56270,0
20080129,93420.0000,93900.0000,92500.0000,93080.0000,79138,0
20080130,93010.0000,94220.0000,92110.0000,92630.0000,104834,0
20080131,93310.0000,93400.0000,92300.0000,92800.0000,130239,0
20080201,92980.0000,94180.0000,90800.0000,91350.0000,101345,0
20080204,91050.0000,91740.0000,89600.0000,90940.0000,186317,0
20080205,90750.0000,91130.0000,88840.0000,89030.0000,123843,0
20080206,89290.0000,91200.0000,89000.0000,90500.0000,152819,0
20080207,90440.0000,91600.0000,90010.0000,91000.0000,124136,0
20080208,91480.0000,92730.0000,91130.0000,92230.0000,123220,0
20080211,92410.0000,93100.0000,91960.0000,92670.0000,98049,0
20080212,92600.0000,92850.0000,90600.0000,91110.0000,87879,0
20080213,90980.0000,91450.0000,89950.0000,91020.0000,122521,0
20080214,90950.0000,91730.0000,90480.0000,91080.0000,108824,0
20080215,91120.0000,91900.0000,90060.0000,90610.0000,90861,0
20080219,90510.0000,93440.0000,90320.0000,92980.0000,93911,0
20080220,93060.0000,94920.0000,91610.0000,93780.0000,133503,0
20080221,94700.0000,95840.0000,94100.0000,94920.0000,131899,0
20080222,94850.0000,95300.0000,93810.0000,94780.0000,128006,0
20080225,94800.0000,95490.0000,93550.0000,94050.0000,102148,0
20080226,94030.0000,95320.0000,92890.0000,94890.0000,120116,0
20080227,95180.0000,96770.0000,95180.0000,96100.0000,111104,0
20080228,96600.0000,98000.0000,96050.0000,97260.0000,8075,0
20080229,97750.0000,98380.0000,97170.0000,98000.0000,11175,0
20080303,98150.0000,99680.0000,98050.0000,98920.0000,14882,0
20080305,97220.0000,100010.0000,96550.0000,99360.0000,11975,0
20080306,99600.0000,99920.0000,97150.0000,98210.0000,7407,0
20080307,98280.0000,99550.0000,97630.0000,97910.0000,11368,0
20080310,98090.0000,98650.0000,96700.0000,97660.0000,13055,0
20080311,98110.0000,99250.0000,97100.0000,98090.0000,12831,0
20080312,97930.0000,98980.0000,97440.0000,98530.0000,26976,0
20080313,99040.0000,100630.0000,98760.0000,99870.0000,13275,0
20080314,100000.0000,101250.0000,99880.0000,100430.0000,16560,0
20080317,101000.0000,103860.0000,99900.0000,100710.0000,19046,0
20080318,100930.0000,101760.0000,98130.0000,100880.0000,27407,0
20080319,99120.0000,100170.0000,94210.0000,94970.0000,33857,0
20080320,94440.0000,94820.0000,90900.0000,92430.0000,40516,0
20080324,91920.0000,93180.0000,91100.0000,92320.0000,44829,0
20080325,91940.0000,94420.0000,91640.0000,93970.0000,24915,0
20080326,94390.0000,96000.0000,93960.0000,95420.0000,58412,0
20080327,95960.0000,96030.0000,94510.0000,95400.0000,79783,0
20080328,95280.0000,95630.0000,92800.0000,93650.0000,85653,0
20080331,93640.0000,94570.0000,91710.0000,92150.0000,123555,0
20080401,92050.0000,92570.0000,87630.0000,88780.0000,118963,0
20080402,88800.0000,91150.0000,88510.0000,90020.0000,190147,0
20080403,90660.0000,91320.0000,89200.0000,90960.0000,121638,0
20080404,90770.0000,91900.0000,90300.0000,91320.0000,118277,0
20080407,91930.0000,93370.0000,91440.0000,92680.0000,92603,0
20080408,92390.0000,92970.0000,91140.0000,91800.0000,95881,0
20080409,91910.0000,93960.0000,90660.0000,93750.0000,96188,0
20080410,93750.0000,94340.0000,92500.0000,93180.0000,128857,0
20080411,93270.0000,93580.0000,92050.0000,92700.0000,122170,0
20080414,92420.0000,93540.0000,91750.0000,92870.0000,89345,0
20080415,92800.0000,93980.0000,92610.0000,93200.0000,80123,0
20080416,93130.0000,95270.0000,92730.0000,94830.0000,88687,0
20080417,94850.0000,95620.0000,94030.0000,94290.0000,122103,0
20080418,94410.0000,94980.0000,90730.0000,91520.0000,102951,0
20080421,92010.0000,93190.0000,91400.0000,91760.0000,149069,0
20080422,91900.0000,92850.0000,91440.0000,92520.0000,116793,0
20080423,91940.0000,92570.0000,89920.0000,90900.0000,94205,0
20080424,90690.0000,90930.0000,88530.0000,88940.0000,157099,0
20080425,88870.0000,89900.0000,88000.0000,88970.0000,143698,0
20080428,89000.0000,89810.0000,88880.0000,89550.0000,115034,0
20080429,89950.0000,89950.0000,87480.0000,88110.0000,16017,0
20080430,87740.0000,88420.0000,86860.0000,86940.0000,11811,0
20080502,85880.0000,86480.0000,85050.0000,86210.0000,10496,0
20080505,86300.0000,88040.0000,86300.0000,87840.0000,2622,0
20080506,87850.0000,88870.0000,87790.0000,88200.0000,9249,0
20080507,88140.0000,88530.0000,86860.0000,87540.0000,9935,0
20080508,87490.0000,89060.0000,87100.0000,88620.0000,11284,0
20080509,88950.0000,89500.0000,87610.0000,89000.0000,8800,0
20080512,88990.0000,89370.0000,88270.0000,88910.0000,10786,0
20080513,88700.0000,89150.0000,86570.0000,87390.0000,12615,0
20080514,87000.0000,87560.0000,86430.0000,87080.0000,24332,0
20080515,86980.0000,89250.0000,86650.0000,88410.0000,8930,0
20080516,88660.0000,90970.0000,88490.0000,90410.0000,18542,0
20080519,90960.0000,91840.0000,90540.0000,91020.0000,18716,0
20080520,90990.0000,92840.0000,90790.0000,92460.0000,6997,0
20080521,92530.0000,93750.0000,92130.0000,93320.0000,23558,0
20080522,93710.0000,94010.0000,92200.0000,92300.0000,38647,0
20080523,92530.0000,93400.0000,91950.0000,93060.0000,40625,0
20080527,92990.0000,93540.0000,90830.0000,91280.0000,38587,0
20080528,90950.0000,91380.0000,89290.0000,90500.0000,97720,0
20080529,90620.0000,90780.0000,87660.0000,88170.0000,106845,0
20080530,88170.0000,89280.0000,87300.0000,89150.0000,167415,0
20080602,89130.0000,90120.0000,88440.0000,89700.0000,90628,0
20080603,89420.0000,90060.0000,87800.0000,88550.0000,90576,0
20080604,88390.0000,89010.0000,87920.0000,88380.0000,123856,0
20080605,88180.0000,88330.0000,86770.0000,87550.0000,95355,0
20080606,88100.0000,90560.0000,88000.0000,89900.0000,146535,0
20080609,90610.0000,91250.0000,89320.0000,89810.0000,130728,0
20080610,89450.0000,89790.0000,86670.0000,87120.0000,119589,0
20080611,87120.0000,88590.0000,87000.0000,88290.0000,159441,0
20080612,88350.0000,88490.0000,85960.0000,87200.0000,103590,0
20080613,87100.0000,87670.0000,86150.0000,87310.0000,144909,0
20080617,88470.0000,89100.0000,87620.0000,88690.0000,104892,0
20080618,88490.0000,89810.0000,88250.0000,89350.0000,97083,0
20080619,89680.0000,91100.0000,88880.0000,90420.0000,103374,0
20080620,90040.0000,91010.0000,89780.0000,90370.0000,151919,0
20080623,90370.0000,90970.0000,87740.0000,88720.0000,90239,0
20080624,88550.0000,89650.0000,88440.0000,89160.0000,130320,0
20080625,89170.0000,89290.0000,87520.0000,88230.0000,94217,0
20080626,88800.0000,92030.0000,88660.0000,91510.0000,107935,0
20080627,92360.0000,93720.0000,91750.0000,93600.0000,909,0
20080630,93630.0000,94200.0000,92480.0000,93300.0000,1791,0
20080701,93030.0000,95300.0000,93030.0000,94930.0000,2352,0
20080702,94800.0000,95260.0000,93920.0000,95140.0000,2985,0
20080703,95060.0000,95460.0000,93420.0000,93850.0000,3810,0
20080707,93860.0000,93860.0000,92150.0000,93370.0000,3021,0
20080708,93120.0000,94000.0000,91820.0000,92820.0000,3772,0
20080709,92290.0000,93520.0000,92290.0000,93360.0000,3715,0
20080710,93500.0000,95400.0000,93210.0000,94700.0000,2502,0
20080711,95160.0000,97370.0000,94800.0000,96580.0000,2957,0
20080715,97950.0000,99450.0000,97450.0000,98390.0000,6075,0
20080716,98390.0000,98750.0000,96350.0000,96780.0000,5191,0
20080717,96670.0000,98450.0000,95840.0000,97590.0000,2912,0
20080718,96380.0000,97000.0000,95550.0000,96310.0000,2358,0
20080721,96380.0000,97410.0000,96160.0000,96890.0000,2665,0
20080722,97300.0000,98200.0000,94750.0000,95360.0000,2057,0
20080723,95240.0000,95400.0000,92250.0000,92780.0000,3698,0
20080724,92670.0000,93560.0000,92100.0000,92730.0000,4718,0
20080725,93390.0000,94020.0000,92350.0000,93180.0000,9202,0
20080728,93270.0000,93780.0000,92750.0000,93270.0000,4979,0
20080729,93590.0000,93780.0000,91780.0000,92130.0000,9386,0
20080730,92350.0000,92390.0000,89790.0000,90730.0000,9566,0
20080731,91110.0000,92970.0000,91110.0000,91800.0000,19616,0
20080801,91770.0000,92130.0000,90600.0000,91290.0000,16165,0
20080804,91530.0000,91940.0000,89770.0000,90350.0000,5755,0
20080805,89890.0000,89940.0000,87650.0000,88180.0000,13019,0
20080806,87800.0000,89020.0000,87630.0000,87880.0000,11725,0
20080807,88100.0000,88840.0000,87080.0000,87380.0000,5959,0
20080808,87540.0000,87730.0000,85370.0000,86070.0000,5316,0
20080811,86030.0000,86850.0000,82050.0000,82430.0000,8039,0
20080812,82510.0000,82960.0000,80460.0000,81080.0000,11845,0
20080813,81450.0000,83250.0000,80900.0000,82760.0000,9873,0
20080814,82890.0000,83890.0000,80680.0000,81070.0000,6073,0
20080815,80850.0000,80880.0000,77400.0000,78840.0000,7594,0
20080818,79260.0000,80590.0000,79170.0000,80180.0000,7379,0
20080819,80040.0000,81900.0000,78420.0000,81300.0000,4929,0
20080820,81920.0000,82000.0000,80160.0000,81240.0000,6285,0
20080821,81520.0000,84110.0000,81490.0000,83500.0000,4751,0
20080822,83800.0000,83960.0000,82260.0000,82950.0000,4738,0
20080825,82660.0000,82770.0000,81720.0000,82170.0000,3275,0
20080826,82400.0000,83190.0000,80810.0000,82420.0000,3614,0
20080827,82370.0000,83740.0000,82350.0000,83010.0000,7437,0
20080828,83200.0000,84970.0000,83050.0000,83720.0000,103839,0
20080829,83890.0000,84420.0000,83400.0000,83520.0000,133619,0
20080902,84220.0000,84280.0000,79520.0000,81050.0000,84368,0
20080903,81020.0000,81350.0000,79370.0000,80820.0000,197495,0
20080904,80640.0000,81950.0000,79810.0000,80320.0000,126776,0
20080905,80100.0000,82420.0000,79480.0000,80280.0000,132047,0
20080908,81560.0000,82300.0000,80080.0000,80250.0000,176918,0
20080909,80690.0000,80950.0000,77970.0000,79200.0000,145823,0
20080910,78070.0000,78770.0000,75510.0000,76250.0000,208816,0
20080911,75580.0000,76200.0000,73980.0000,74550.0000,208447,0
20080912,75270.0000,77050.0000,74920.0000,76450.0000,185675,0
20080915,77320.0000,79140.0000,76740.0000,78700.0000,150632,0
20080916,79130.0000,79400.0000,77520.0000,78050.0000,169090,0
20080917,78150.0000,87290.0000,77750.0000,85050.0000,170035,0
20080918,86650.0000,92600.0000,83600.0000,89700.0000,317196,0
20080919,85600.0000,88140.0000,82850.0000,86470.0000,312278,0
20080922,87460.0000,91380.0000,86620.0000,90900.0000,170961,0
20080923,90600.0000,91520.0000,88500.0000,89120.0000,189775,0
20080924,89640.0000,90780.0000,88040.0000,89500.0000,152405,0
20080925,88950.0000,90350.0000,86880.0000,88200.0000,132783,0
20080926,88250.0000,92010.0000,87120.0000,88850.0000,165177,0
20080929,87800.0000,93200.0000,87220.0000,89440.0000,167403,0
20080930,91100.0000,92020.0000,86010.0000,88080.0000,181991,0
20081001,87690.0000,89870.0000,86960.0000,88730.0000,143006,0
20081002,87620.0000,88160.0000,83350.0000,84430.0000,118408,0
20081003,84100.0000,85270.0000,82250.0000,83320.0000,154807,0
20081006,83600.0000,87900.0000,82840.0000,86620.0000,136410,0
20081007,85910.0000,89370.0000,85800.0000,88200.0000,133329,0
20081008,89090.0000,92490.0000,88010.0000,90650.0000,120383,0
20081009,91020.0000,92900.0000,88290.0000,88650.0000,171462,0
20081010,91520.0000,93630.0000,82900.0000,85900.0000,105009,0
20081013,85580.0000,87500.0000,82450.0000,84250.0000,214106,0
20081014,83520.0000,85740.0000,83360.0000,83950.0000,107710,0
20081015,83790.0000,85920.0000,83310.0000,83900.0000,94692,0
20081016,85100.0000,85210.0000,78670.0000,80450.0000,94981,0
20081017,80740.0000,81690.0000,77220.0000,78770.0000,140794,0
20081020,78460.0000,81180.0000,78280.0000,79000.0000,104709,0
20081021,79800.0000,80500.0000,76640.0000,76800.0000,76838,0
20081022,77360.0000,77790.0000,72000.0000,73520.0000,101814,0
20081023,73000.0000,73520.0000,69520.0000,71470.0000,147819,0
20081024,72470.0000,75040.0000,68100.0000,73030.0000,148938,0
20081027,73510.0000,74780.0000,70700.0000,74290.0000,143872,0
20081028,73120.0000,75610.0000,72410.0000,74050.0000,106840,0
20081030,75960.0000,78000.0000,73450.0000,73990.0000,2861,0
20081031,74030.0000,74400.0000,71930.0000,71960.0000,8862,0
20081103,73000.0000,74050.0000,72430.0000,72820.0000,3390,0
20081104,73160.0000,77000.0000,72350.0000,75880.0000,4914,0
20081105,76700.0000,76710.0000,73740.0000,74400.0000,4451,0
20081106,74210.0000,76240.0000,72970.0000,73390.0000,6187,0
20081107,73200.0000,74610.0000,72950.0000,73650.0000,7519,0
20081110,74590.0000,77000.0000,74340.0000,74870.0000,12858,0
20081111,74980.0000,75080.0000,72780.0000,73470.0000,18584,0
20081112,73440.0000,74000.0000,71070.0000,72000.0000,17163,0
20081113,71300.0000,74020.0000,69960.0000,70640.0000,15215,0
20081114,73700.0000,75580.0000,72650.0000,74430.0000,16608,0
20081117,74500.0000,75000.0000,73150.0000,74360.0000,26989,0
20081118,73920.0000,74590.0000,73220.0000,73360.0000,14299,0
20081119,73960.0000,76500.0000,73180.0000,73650.0000,16249,0
20081120,73650.0000,75400.0000,73310.0000,74940.0000,24158,0
20081121,74670.0000,80310.0000,74320.0000,79240.0000,19879,0
20081124,80250.0000,83100.0000,78720.0000,82040.0000,28634,0
20081125,82200.0000,83450.0000,80370.0000,82050.0000,51640,0
20081126,82150.0000,82460.0000,80960.0000,81130.0000,72609,0
20081128,81700.0000,82200.0000,81060.0000,81900.0000,79202,0
20081201,81900.0000,82000.0000,76800.0000,77680.0000,40997,0
20081202,76880.0000,78820.0000,76180.0000,78330.0000,100415,0
20081203,78360.0000,78400.0000,76410.0000,77050.0000,78047,0
20081204,77500.0000,79000.0000,76300.0000,76550.0000,80382,0
20081205,76670.0000,77330.0000,74120.0000,75220.0000,90616,0
20081208,75520.0000,78280.0000,75410.0000,76930.0000,104915,0
20081209,77270.0000,78070.0000,76250.0000,77420.0000,79720,0
20081210,77670.0000,81390.0000,77420.0000,80880.0000,71756,0
20081211,80960.0000,83530.0000,80250.0000,82660.0000,112525,0
20081212,82000.0000,82970.0000,80750.0000,82050.0000,104526,0
20081215,82500.0000,84370.0000,82100.0000,83650.0000,91989,0
20081216,83820.0000,86080.0000,83020.0000,84270.0000,93675,0
20081217,86000.0000,88360.0000,84720.0000,86850.0000,94901,0
20081218,86610.0000,87960.0000,84880.0000,86060.0000,149543,0
20081219,85360.0000,85490.0000,83010.0000,83740.0000,116594,0
20081222,83940.0000,85300.0000,83670.0000,84720.0000,73520,0
20081223,84900.0000,84980.0000,82980.0000,83810.0000,54710,0
20081224,84050.0000,84960.0000,83540.0000,84800.0000,48854,0
20081226,84750.0000,87400.0000,84340.0000,87120.0000,20523,0
20081229,87300.0000,89200.0000,87300.0000,87530.0000,23559,0
20081230,88300.0000,88550.0000,86660.0000,87090.0000,2416,0
20081231,87580.0000,88660.0000,85860.0000,88530.0000,2404,0
20090102,88540.0000,88910.0000,87000.0000,88050.0000,6546,0
20090105,88000.0000,88670.0000,84500.0000,85880.0000,3514,0
20090106,85830.0000,87200.0000,84050.0000,86720.0000,3965,0
20090107,86500.0000,86880.0000,83800.0000,84300.0000,6359,0
20090108,84510.0000,86610.0000,83800.0000,85590.0000,11645,0
20090109,85930.0000,87050.0000,84710.0000,85650.0000,11021,0
20090112,85760.0000,85760.0000,81720.0000,82240.0000,10599,0
20090113,82350.0000,83240.0000,81540.0000,82220.0000,12793,0
20090114,82310.0000,83050.0000,80870.0000,81020.0000,10592,0
20090115,81350.0000,82310.0000,80360.0000,80900.0000,16895,0
20090116,81960.0000,84520.0000,81790.0000,84160.0000,31164,0
20090120,84550.0000,86830.0000,82530.0000,85680.0000,12670,0
20090121,85750.0000,86600.0000,84470.0000,85170.0000,21978,0
20090122,85620.0000,86480.0000,84520.0000,86050.0000,27514,0
20090123,85860.0000,90550.0000,85380.0000,89770.0000,17979,0
20090126,90000.0000,91820.0000,89120.0000,91070.0000,44302,0
20090127,90550.0000,90930.0000,89410.0000,90140.0000,54981,0
20090128,90190.0000,90520.0000,88380.0000,89000.0000,49245,0
20090129,89000.0000,91130.0000,87570.0000,90650.0000,74373,0
20090130,91100.0000,93130.0000,90310.0000,92840.0000,126384,0
20090202,92700.0000,92900.0000,90210.0000,90720.0000,129072,0
20090203,90440.0000,91430.0000,89030.0000,89250.0000,96273,0
20090204,90110.0000,91090.0000,89620.0000,90220.0000,107990,0
20090205,90640.0000,92630.0000,90340.0000,91420.0000,75619,0
20090206,91520.0000,92190.0000,90540.0000,91430.0000,100190,0
20090209,91340.0000,91340.0000,89190.0000,89280.0000,77397,0
20090210,89590.0000,91970.0000,89200.0000,91420.0000,81739,0
20090211,91620.0000,94900.0000,91200.0000,94450.0000,114810,0
20090212,93940.0000,95400.0000,93650.0000,94920.0000,172829,0
20090213,94660.0000,94690.0000,93300.0000,94220.0000,124887,0
20090217,94080.0000,97540.0000,93730.0000,96750.0000,77272,0
20090218,97020.0000,98870.0000,96160.0000,97820.0000,137885,0
20090219,98700.0000,98790.0000,96950.0000,97650.0000,117775,0
20090220,97320.0000,100770.0000,97150.0000,100220.0000,116161,0
20090223,99430.0000,99960.0000,97620.0000,99500.0000,163165,0
20090224,99210.0000,99700.0000,96020.0000,96950.0000,111088,0
20090226,95000.0000,95980.0000,93440.0000,94460.0000,4607,0
20090227,95060.0000,96610.0000,92890.0000,94450.0000,6077,0
20090302,94200.0000,96100.0000,92310.0000,94200.0000,7921,0
20090303,92750.0000,93500.0000,90750.0000,91540.0000,4563,0
20090304,91870.0000,92550.0000,90220.0000,90860.0000,9543,0
20090305,91120.0000,93970.0000,91000.0000,92990.0000,8682,0
20090306,93430.0000,94730.0000,93270.0000,94490.0000,11011,0
20090309,94000.0000,94500.0000,91350.0000,92020.0000,14236,0
20090310,92300.0000,92450.0000,89330.0000,89800.0000,13246,0
20090311,89780.0000,91600.0000,89470.0000,91290.0000,19137,0
20090312,91060.0000,93300.0000,90960.0000,92620.0000,10694,0
20090313,92860.0000,94340.0000,92230.0000,93240.0000,10655,0
20090316,92950.0000,93150.0000,91780.0000,92430.0000,20296,0
20090317,92720.0000,92750.0000,91480.0000,91910.0000,22265,0
20090318,91710.0000,95620.0000,88500.0000,89130.0000,11355,0
20090319,94280.0000,96550.0000,92840.0000,96100.0000,39477,0
20090320,96030.0000,97000.0000,94890.0000,95850.0000,22755,0
20090323,95480.0000,96050.0000,93820.0000,95480.0000,23301,0
20090324,94160.0000,94660.0000,91950.0000,92600.0000,30907,0
20090325,92910.0000,94420.0000,91840.0000,93800.0000,48549,0
20090326,93790.0000,94850.0000,93430.0000,94220.0000,61149,0
20090327,93560.0000,93880.0000,92100.0000,92530.0000,64228,0
20090330,92600.0000,93470.0000,91040.0000,91770.0000,79266,0
20090331,91930.0000,92690.0000,91360.0000,92500.0000,114012,0
20090401,92000.0000,93580.0000,91860.0000,92770.0000,93007,0
20090402,92910.0000,93180.0000,89610.0000,90890.0000,84432,0
20090403,90500.0000,91180.0000,89250.0000,89730.0000,154079,0
20090406,89800.0000,89950.0000,86500.0000,87280.0000,100970,0
20090407,87010.0000,88690.0000,87010.0000,88330.0000,123648,0
20090408,88460.0000,89170.0000,87920.0000,88590.0000,68272,0
20090409,88260.0000,88780.0000,87600.0000,88330.0000,79891,0
20090413,88290.0000,90120.0000,88290.0000,89580.0000,53689,0
20090414,89420.0000,89970.0000,88710.0000,89200.0000,47867,0
20090415,89120.0000,90210.0000,88620.0000,89350.0000,57461,0
20090416,89300.0000,89500.0000,87300.0000,87980.0000,56028,0
20090417,87690.0000,87790.0000,86560.0000,86790.0000,80700,0
20090420,87020.0000,88970.0000,86560.0000,88750.0000,75752,0
20090421,88650.0000,89640.0000,87950.0000,88270.0000,75861,0
20090422,88480.0000,89480.0000,88280.0000,89250.0000,73221,0
20090423,89130.0000,91040.0000,89050.0000,90660.0000,59579,0
20090424,90550.0000,91540.0000,90420.0000,91410.0000,90672,0
20090427,91500.0000,91970.0000,90580.0000,90820.0000,74412,0
20090428,90720.0000,90770.0000,88460.0000,89360.0000,59465,0
20090429,89420.0000,90540.0000,89050.0000,90220.0000,4889,0
20090430,90030.0000,90210.0000,88200.0000,89280.0000,9128,0
20090501,88870.0000,89200.0000,88310.0000,88990.0000,5623,0
20090504,88930.0000,90960.0000,88800.0000,90390.0000,2315,0
20090505,90490.0000,91800.0000,89550.0000,90610.0000,5269,0
20090506,89840.0000,91520.0000,89800.0000,91280.0000,2273,0
20090507,91320.0000,92830.0000,91100.0000,91740.0000,4521,0
20090508,92090.0000,92210.0000,90740.0000,91670.0000,11248,0
20090511,91800.0000,92030.0000,91100.0000,91540.0000,8660,0
20090512,91550.0000,92650.0000,91430.0000,92590.0000,9687,0
20090513,92540.0000,93330.0000,91980.0000,92790.0000,14362,0
20090514,92950.0000,93120.0000,92300.0000,93030.0000,26575,0
20090515,92940.0000,93670.0000,92600.0000,93310.0000,18295,0
20090518,93310.0000,93570.0000,91700.0000,92350.0000,23807,0
20090519,92010.0000,93160.0000,92010.0000,92850.0000,19594,0
20090520,92780.0000,94250.0000,92740.0000,93920.0000,25112,0
20090521,93950.0000,95820.0000,93770.0000,95280.0000,33549,0
20090522,95640.0000,96460.0000,95180.0000,96050.0000,33014,0
20090526,95900.0000,96180.0000,93820.0000,95510.0000,33689,0
20090527,95550.0000,96150.0000,94800.0000,95520.0000,87472,0
20090528,95020.0000,96670.0000,94580.0000,96320.0000,100682,0
20090529,96080.0000,98200.0000,96040.0000,98030.0000,121231,0
20090601,98100.0000,99020.0000,97410.0000,98000.0000,102467,0
20090602,97690.0000,98830.0000,97050.0000,98440.0000,94731,0
20090603,98320.0000,99210.0000,96150.0000,96560.0000,88676,0
20090604,96400.0000,98340.0000,96200.0000,98230.0000,127898,0
20090605,98140.0000,98500.0000,95380.0000,96260.0000,115369,0
20090608,95090.0000,96110.0000,94380.0000,95250.0000,144411,0
20090609,95180.0000,96450.0000,94830.0000,95470.0000,95712,0
20090610,95580.0000,96670.0000,94750.0000,95470.0000,88840,0
20090611,95560.0000,96320.0000,94250.0000,96200.0000,107065,0
20090612,95630.0000,95920.0000,93620.0000,94070.0000,111280,0
20090615,94030.0000,94030.0000,92650.0000,92750.0000,103112,0
20090616,92880.0000,94060.0000,92770.0000,93220.0000,91532,0
20090617,93540.0000,94110.0000,92840.0000,93600.0000,76594,0
20090618,94000.0000,94400.0000,93050.0000,93460.0000,87651,0
20090619,93400.0000,93970.0000,93150.0000,93620.0000,78321,0
20090622,93510.0000,93560.0000,91830.0000,92100.0000,57557,0
20090623,92250.0000,92740.0000,91320.0000,92430.0000,96762,0
20090624,92640.0000,94440.0000,92280.0000,93440.0000,91901,0
20090625,93200.0000,94040.0000,93030.0000,93950.0000,116253,0
20090626,94010.0000,94900.0000,93660.0000,94100.0000,76944,0
20090629,93600.0000,94400.0000,93570.0000,94210.0000,2539,0
20090630,94270.0000,94670.0000,92460.0000,92880.0000,943,0
20090701,92840.0000,94800.0000,92840.0000,94280.0000,1007,0
20090702,94310.0000,94310.0000,92840.0000,93230.0000,802,0
20090706,93130.0000,93530.0000,92220.0000,92560.0000,1116,0
20090707,92690.0000,93300.0000,92260.0000,93040.0000,1578,0
20090708,92340.0000,92530.0000,90650.0000,91070.0000,1054,0
20090709,91000.0000,92000.0000,90930.0000,91770.0000,2405,0
20090710,91300.0000,91590.0000,90900.0000,91400.0000,8626,0
20090713,91340.0000,92490.0000,90920.0000,92400.0000,1847,0
20090714,92290.0000,92900.0000,91980.0000,92420.0000,2464,0
20090715,92800.0000,94350.0000,92670.0000,94070.0000,3162,0
20090716,94110.0000,94130.0000,93400.0000,93670.0000,5970,0
20090717,93870.0000,94100.0000,93300.0000,93880.0000,2065,0
20090720,93920.0000,95650.0000,93880.0000,95010.0000,1573,0
20090721,95130.0000,95500.0000,94580.0000,94820.0000,5287,0
20090722,95000.0000,95610.0000,94600.0000,95460.0000,2758,0
20090723,95240.0000,95850.0000,94850.0000,95610.0000,3090,0
20090724,94850.0000,95560.0000,94850.0000,95440.0000,3139,0
20090727,95290.0000,96110.0000,94930.0000,95480.0000,2157,0
20090728,95470.0000,95800.0000,93520.0000,94030.0000,5647,0
20090729,93840.0000,94170.0000,92650.0000,92830.0000,13801,0
20090730,93030.0000,93800.0000,92980.0000,93600.0000,10600,0
20090731,93670.0000,95850.0000,93260.0000,95450.0000,8129,0
20090803,95480.0000,96570.0000,95300.0000,95750.0000,11397,0
20090804,95760.0000,97120.0000,95180.0000,96840.0000,9165,0
20090805,96880.0000,96950.0000,96000.0000,96500.0000,5742,0
20090806,96440.0000,97270.0000,95700.0000,96150.0000,4606,0
20090807,96400.0000,96650.0000,95430.0000,95810.0000,11515,0
20090810,95360.0000,95800.0000,94300.0000,94580.0000,4669,0
20090811,94690.0000,95070.0000,94250.0000,94650.0000,7571,0
20090812,94720.0000,95320.0000,94100.0000,95140.0000,3880,0
20090813,94900.0000,96200.0000,94900.0000,95540.0000,4199,0
20090814,95780.0000,96020.0000,94250.0000,94760.0000,5395,0
20090817,94790.0000,94900.0000,93020.0000,93480.0000,3328,0
20090818,93410.0000,94060.0000,93410.0000,93820.0000,6834,0
20090819,93960.0000,94560.0000,93230.0000,94370.0000,2675,0
20090820,94460.0000,94620.0000,93760.0000,94060.0000,4251,0
20090821,94120.0000,95850.0000,93820.0000,95340.0000,2458,0
20090824,95390.0000,95730.0000,93470.0000,94240.0000,5006,0
20090825,94330.0000,95500.0000,94290.0000,94470.0000,3387,0
20090826,94390.0000,95030.0000,94000.0000,94450.0000,3878,0
20090827,94550.0000,95080.0000,94150.0000,94600.0000,3489,0
20090828,94950.0000,96460.0000,94950.0000,95880.0000,60455,0
20090831,95740.0000,96210.0000,94430.0000,95350.0000,87231,0
20090901,95200.0000,95870.0000,94750.0000,95650.0000,73127,0
20090902,95810.0000,98240.0000,95250.0000,97850.0000,93242,0
20090903,97940.0000,99950.0000,97610.0000,99770.0000,155929,0
20090904,99430.0000,99840.0000,98700.0000,99670.0000,163795,0
20090908,99490.0000,100970.0000,99260.0000,99980.0000,117550,0
20090909,99880.0000,100500.0000,98880.0000,99710.0000,165003,0
20090910,99350.0000,100050.0000,98320.0000,99680.0000,126494,0
20090911,99850.0000,101370.0000,99630.0000,100640.0000,129181,0
20090914,100770.0000,101080.0000,99440.0000,100110.0000,133411,0
20090915,100090.0000,101150.0000,99300.0000,100630.0000,93924,0
20090916,100900.0000,102330.0000,100790.0000,102020.0000,109670,0
20090917,101830.0000,102580.0000,101060.0000,101350.0000,115086,0
20090918,101450.0000,101950.0000,100740.0000,101030.0000,111116,0
20090921,100680.0000,100830.0000,99630.0000,100490.0000,102954,0
20090922,100500.0000,102150.0000,100420.0000,101550.0000,89712,0
20090923,101610.0000,102040.0000,100720.0000,101440.0000,92090,0
20090924,100870.0000,102100.0000,99130.0000,99890.0000,111428,0
20090925,99280.0000,100050.0000,98550.0000,99160.0000,168429,0
20090928,99310.0000,99800.0000,98670.0000,99410.0000,129032,0
20090929,99260.0000,99720.0000,98610.0000,99440.0000,88768,0
20090930,99400.0000,101080.0000,99270.0000,100930.0000,105185,0
20091001,100830.0000,101110.0000,99860.0000,100070.0000,142136,0
20091002,99900.0000,100880.0000,98700.0000,100430.0000,113352,0
20091005,100400.0000,101890.0000,100160.0000,101780.0000,141245,0
20091006,101780.0000,104500.0000,101660.0000,103970.0000,103249,0
20091007,104270.0000,104970.0000,103780.0000,104440.0000,103249,0
20091008,104570.0000,106270.0000,104380.0000,105630.0000,103249,0
20091009,105590.0000,105670.0000,104470.0000,104860.0000,204448,0
20091012,105000.0000,106050.0000,104800.0000,105750.0000,122696,0
20091013,105500.0000,106970.0000,105220.0000,106500.0000,74330,0
20091014,106530.0000,107200.0000,105650.0000,106470.0000,141180,0
20091015,106330.0000,106680.0000,104620.0000,105060.0000,134275,0
20091016,105100.0000,105790.0000,104370.0000,105150.0000,151363,0
20091019,105350.0000,106580.0000,104860.0000,105810.0000,121668,0
20091020,106500.0000,106900.0000,105260.0000,105860.0000,94792,0
20091021,105580.0000,106570.0000,104810.0000,106450.0000,122568,0
20091022,105950.0000,106270.0000,105200.0000,105860.0000,140364,0
20091026,105550.0000,106080.0000,103810.0000,104280.0000,153870,0
20091027,103850.0000,104430.0000,103290.0000,103540.0000,162321,0
20091028,104000.0000,104260.0000,102690.0000,103050.0000,153185,0
20091029,102810.0000,104920.0000,102810.0000,104830.0000,4585,0
20091030,104670.0000,104990.0000,103660.0000,104150.0000,4815,0
20091102,105550.0000,106430.0000,104500.0000,105520.0000,8511,0
20091103,106090.0000,108970.0000,105520.0000,108610.0000,5040,0
20091104,108750.0000,109950.0000,108200.0000,108850.0000,6524,0
20091105,109560.0000,109580.0000,108560.0000,109050.0000,17202,0
20091106,109050.0000,110300.0000,108840.0000,109700.0000,7816,0
20091109,109580.0000,111280.0000,109580.0000,110280.0000,21913,0
20091110,110580.0000,111090.0000,109860.0000,110390.0000,17059,0
20091111,111000.0000,112060.0000,110390.0000,111600.0000,16354,0
20091112,111880.0000,112480.0000,110440.0000,110800.0000,29235,0
20091113,110420.0000,112120.0000,110260.0000,111810.0000,20623,0
20091116,113530.0000,114550.0000,112110.0000,114070.0000,16599,0
20091117,114230.0000,114350.0000,112920.0000,114090.0000,27179,0
20091118,114280.0000,115470.0000,113800.0000,114270.0000,15575,0
20091119,114600.0000,114790.0000,113140.0000,114340.0000,30264,0
20091120,114670.0000,115290.0000,113420.0000,114820.0000,40101,0
20091123,115350.0000,117550.0000,115350.0000,116620.0000,40063,0
20091124,116560.0000,117300.0000,115910.0000,116740.0000,77244,0
20091125,117090.0000,119440.0000,116840.0000,118860.0000,123208,0
20091127,119430.0000,119680.0000,113580.0000,117550.0000,126149,0
20091130,118200.0000,118500.0000,116500.0000,118230.0000,275926,0
20091201,118140.0000,120400.0000,117640.0000,120020.0000,174369,0
20091202,119700.0000,121840.0000,119650.0000,121300.0000,173619,0
20091203,121650.0000,122750.0000,120520.0000,121830.0000,191901,0
20091204,120870.0000,121390.0000,114740.0000,116950.0000,222895,0
20091207,116030.0000,116620.0000,113610.0000,116400.0000,366076,0
20091208,115980.0000,117020.0000,112530.0000,114340.0000,276335,0
20091209,112950.0000,114840.0000,111700.0000,112090.0000,239293,0
20091210,113010.0000,113770.0000,112180.0000,112620.0000,263927,0
20091211,113330.0000,114340.0000,111020.0000,111990.0000,164026,0
20091214,111460.0000,112890.0000,111170.0000,112380.0000,215762,0
20091215,112820.0000,113000.0000,111200.0000,112300.0000,133515,0
20091216,112570.0000,114250.0000,112240.0000,113620.0000,154049,0
20091217,113870.0000,114290.0000,109570.0000,110740.0000,159463,0
20091218,109900.0000,111810.0000,109740.0000,111150.0000,236024,0
20091221,111190.0000,112080.0000,109080.0000,109600.0000,171595,0
20091222,109270.0000,109820.0000,107520.0000,108670.0000,137627,0
20091223,108510.0000,109680.0000,108010.0000,109400.0000,182486,0
20091224,108860.0000,110690.0000,108830.0000,110480.0000,99747,0
20091228,110800.0000,111450.0000,110210.0000,110790.0000,56912,0
20091229,110890.0000,110920.0000,109710.0000,109810.0000,73189,0
20091230,109870.0000,109870.0000,108790.0000,109380.0000,2795,0
20091231,109600.0000,110900.0000,109560.0000,109760.0000,8877,0
20100104,110100.0000,112590.0000,109540.0000,111960.0000,3756,0
20100106,111900.0000,114230.0000,111850.0000,113780.0000,14402,0
20100107,114020.0000,114020.0000,113040.0000,113510.0000,10043,0
20100108,113180.0000,114130.0000,112120.0000,114030.0000,4645,0
20100111,113890.0000,116670.0000,113890.0000,115280.0000,21783,0
20100112,115330.0000,115950.0000,112560.0000,113080.0000,24106,0
20100113,112980.0000,114020.0000,111980.0000,113820.0000,21188,0
20100114,113830.0000,114800.0000,113200.0000,114430.0000,27197,0
20100115,114360.0000,114700.0000,112770.0000,113180.0000,28781,0
20100119,113180.0000,114180.0000,112880.0000,114120.0000,20354,0
20100120,113980.0000,114290.0000,110780.0000,111360.0000,43043,0
20100121,111410.0000,111850.0000,108900.0000,110420.0000,38382,0
20100122,109590.0000,110000.0000,108300.0000,109080.0000,48792,0
20100125,109260.0000,110500.0000,109250.0000,109680.0000,33919,0
20100126,109920.0000,110420.0000,108650.0000,109950.0000,48492,0
20100127,109450.0000,110330.0000,108410.0000,108570.0000,104594,0
20100128,108700.0000,109690.0000,107440.0000,108480.0000,124936,0
20100129,108700.0000,109140.0000,107500.0000,108380.0000,211376,0
20100201,108190.0000,110880.0000,107720.0000,110500.0000,182586,0
20100202,110730.0000,111990.0000,109950.0000,111800.0000,162343,0
20100203,111580.0000,112640.0000,110750.0000,111200.0000,154491,0
20100204,111010.0000,111200.0000,105900.0000,106300.0000,158610,0
20100205,106570.0000,106940.0000,104450.0000,105280.0000,280754,0
20100208,106830.0000,107430.0000,106180.0000,106620.0000,253584,0
20100209,106240.0000,108380.0000,106210.0000,107720.0000,142157,0
20100210,107860.0000,108300.0000,106310.0000,107630.0000,184386,0
20100211,107380.0000,109840.0000,107290.0000,109470.0000,163920,0
20100212,109460.0000,109770.0000,107810.0000,109000.0000,188052,0
20100216,109370.0000,112190.0000,109200.0000,111980.0000,153310,0
20100217,111980.0000,112870.0000,110550.0000,112010.0000,179062,0
20100218,110830.0000,112480.0000,109810.0000,111870.0000,172886,0
20100219,110850.0000,112740.0000,109930.0000,112210.0000,188706,0
20100222,112210.0000,113150.0000,111000.0000,111310.0000,170952,0
20100224,110350.0000,110880.0000,109020.0000,109720.0000,161291,0
20100225,110150.0000,111040.0000,109000.0000,110970.0000,4310,0
20100226,110870.0000,112070.0000,110630.0000,112010.0000,5366,0
20100301,112100.0000,112500.0000,111350.0000,111950.0000,3847,0
20100302,111930.0000,113950.0000,111640.0000,113860.0000,6788,0
20100303,113600.0000,114660.0000,113440.0000,114460.0000,17318,0
20100304,114090.0000,114320.0000,112770.0000,113440.0000,11412,0
20100305,113420.0000,114230.0000,112900.0000,113650.0000,6842,0
20100308,113670.0000,113930.0000,111970.0000,112530.0000,15564,0
20100309,112530.0000,112630.0000,110940.0000,112360.0000,11827,0
20100310,112290.0000,112950.0000,110500.0000,110940.0000,14242,0
20100311,110950.0000,111280.0000,110170.0000,110950.0000,18749,0
20100312,111100.0000,112070.0000,109860.0000,110300.0000,11793,0
20100315,110290.0000,111090.0000,110250.0000,110660.0000,6395,0
20100316,111110.0000,113050.0000,110950.0000,112360.0000,40309,0
20100317,112850.0000,113500.0000,111950.0000,112530.0000,19043,0
20100318,112550.0000,113050.0000,111950.0000,112860.0000,22565,0
20100319,112730.0000,112810.0000,110210.0000,110880.0000,14626,0
20100322,110820.0000,110970.0000,109320.0000,110070.0000,16553,0
20100323,110400.0000,110910.0000,109530.0000,110490.0000,35644,0
20100324,110410.0000,110680.0000,108610.0000,108990.0000,35378,0
20100325,108740.0000,109680.0000,108660.0000,109410.0000,44876,0
20100326,109290.0000,111100.0000,108960.0000,110540.0000,58820,0
20100329,111100.0000,111600.0000,110420.0000,111150.0000,98796,0
20100330,111060.0000,111420.0000,110240.0000,110570.0000,126186,0
20100331,110510.0000,111990.0000,110310.0000,111450.0000,109922,0
20100401,111460.0000,112910.0000,111230.0000,112610.0000,108481,0
20100405,112200.0000,113430.0000,112080.0000,113380.0000,0,0
20100406,113190.0000,113960.0000,112350.0000,113600.0000,75636,0
20100407,113520.0000,115420.0000,113330.0000,115300.0000,126657,0
20100408,115020.0000,115470.0000,114440.0000,115290.0000,163437,0
20100409,115180.0000,116580.0000,115040.0000,116190.0000,119675,0
20100412,116190.0000,117070.0000,115480.0000,116220.0000,134636,0
20100413,115620.0000,115810.0000,114540.0000,115340.0000,122400,0
20100414,115200.0000,116280.0000,115100.0000,115960.0000,133642,0
20100415,115580.0000,116230.0000,115070.0000,116030.0000,123129,0
20100416,115940.0000,116120.0000,113000.0000,113690.0000,99314,0
20100419,113700.0000,113850.0000,112430.0000,113580.0000,202672,0
20100420,113660.0000,114680.0000,113400.0000,113920.0000,124328,0
20100421,114040.0000,115120.0000,113810.0000,114880.0000,120349,0
20100422,114700.0000,114980.0000,113200.0000,114290.0000,112315,0
20100423,114180.0000,115790.0000,113520.0000,115370.0000,138485,0
20100426,115850.0000,116070.0000,115110.0000,115400.0000,144453,0
20100427,115420.0000,117340.0000,114660.0000,116220.0000,88294,0
20100428,116870.0000,117530.0000,116100.0000,117180.0000,182681,0
20100429,116700.0000,117280.0000,116390.0000,117020.0000,3568,0
20100430,117050.0000,118330.0000,116980.0000,118210.0000,3201,0
20100503,118090.0000,118950.0000,117840.0000,118470.0000,4322,0
20100504,118400.0000,119410.0000,116820.0000,117060.0000,2411,0
20100505,117370.0000,117910.0000,115760.0000,117640.0000,6665,0
20100506,117600.0000,121320.0000,116800.0000,119880.0000,10756,0
20100507,120910.0000,121610.0000,119500.0000,121220.0000,15073,0
20100510,120800.0000,120800.0000,118640.0000,120250.0000,43918,0
20100511,120530.0000,123650.0000,120340.0000,122210.0000,21204,0
20100512,123480.0000,125100.0000,122920.0000,124490.0000,19256,0
20100513,123800.0000,124530.0000,122960.0000,123100.0000,19324,0
20100514,123310.0000,125140.0000,121970.0000,122960.0000,22481,0
20100517,123420.0000,124430.0000,122100.0000,122990.0000,22144,0
20100518,122600.0000,123110.0000,120870.0000,121640.0000,19939,0
20100519,122620.0000,122970.0000,118850.0000,119490.0000,20226,0
20100520,119430.0000,119980.0000,117670.0000,119040.0000,31253,0
20100521,118450.0000,118950.0000,116800.0000,117790.0000,31246,0
20100524,117890.0000,119900.0000,117860.0000,119580.0000,28510,0
20100525,119400.0000,120250.0000,118690.0000,119980.0000,92394,0
20100526,120500.0000,121870.0000,120270.0000,121530.0000,95515,0
20100527,121350.0000,122060.0000,120740.0000,121440.0000,155669,0
20100528,121340.0000,121730.0000,120380.0000,121500.0000,138265,0
20100601,121670.0000,123060.0000,121160.0000,122690.0000,96000,0
20100602,122770.0000,122890.0000,121500.0000,122260.0000,107409,0
20100603,122520.0000,122650.0000,120240.0000,121000.0000,90250,0
20100604,120850.0000,122170.0000,119810.0000,121770.0000,115426,0
20100607,122110.0000,124670.0000,121210.0000,124080.0000,139929,0
20100608,124260.0000,125450.0000,123500.0000,124560.0000,154985,0
20100609,123710.0000,124260.0000,122310.0000,122990.0000,143916,0
20100610,123440.0000,123600.0000,121620.0000,122220.0000,125493,0
20100611,121880.0000,123240.0000,121810.0000,123020.0000,118687,0
20100614,122930.0000,123590.0000,121750.0000,122450.0000,80168,0
20100615,122300.0000,123850.0000,122110.0000,123440.0000,97231,0
20100616,123610.0000,123950.0000,122830.0000,123050.0000,104401,0
20100617,123160.0000,125280.0000,123100.0000,124870.0000,83665,0
20100618,124760.0000,126370.0000,124310.0000,125830.0000,140087,0
20100621,126120.0000,126650.0000,123160.0000,124070.0000,115423,0
20100622,123330.0000,124400.0000,123300.0000,124080.0000,154610,0
20100623,124060.0000,124740.0000,122520.0000,123480.0000,122705,0
20100624,123760.0000,124950.0000,122800.0000,124590.0000,138832,0
20100625,124450.0000,125950.0000,124160.0000,125620.0000,130027,0
20100628,125580.0000,126370.0000,123590.0000,123860.0000,91013,0
20100629,124230.0000,124780.0000,123000.0000,124440.0000,4768,0
20100630,124520.0000,125030.0000,123840.0000,124790.0000,5054,0
20100701,124340.0000,124520.0000,119910.0000,120860.0000,1029,0
20100702,120310.0000,121520.0000,120310.0000,120960.0000,6291,0
20100706,121500.0000,121640.0000,119200.0000,119700.0000,934,0
20100707,119610.0000,120620.0000,118700.0000,120080.0000,5859,0
20100708,120600.0000,121000.0000,118980.0000,119810.0000,3060,0
20100709,119750.0000,121600.0000,119750.0000,121180.0000,1975,0
20100712,121510.0000,121510.0000,119880.0000,120070.0000,1857,0
20100713,119890.0000,122080.0000,119890.0000,121550.0000,439,0
20100714,121490.0000,122000.0000,120450.0000,120900.0000,1248,0
20100715,121070.0000,121920.0000,120600.0000,121030.0000,1185,0
20100716,121150.0000,121230.0000,118800.0000,119010.0000,1842,0
20100719,119460.0000,119640.0000,117880.0000,118390.0000,7017,0
20100720,118510.0000,119550.0000,117700.0000,119360.0000,5748,0
20100721,119360.0000,119950.0000,118500.0000,119370.0000,5621,0
20100722,118900.0000,120300.0000,118260.0000,119740.0000,9635,0
20100723,119660.0000,120560.0000,118550.0000,118970.0000,5733,0
20100726,118860.0000,119640.0000,118070.0000,118500.0000,6203,0
20100727,118410.0000,118800.0000,115880.0000,115990.0000,6650,0
20100728,116300.0000,116600.0000,115750.0000,116100.0000,14086,0
20100729,116420.0000,117040.0000,116030.0000,116980.0000,34480,0
20100730,116900.0000,118420.0000,116680.0000,118240.0000,14432,0
20100802,118280.0000,119250.0000,117540.0000,118410.0000,7300,0
20100803,118300.0000,119160.0000,118050.0000,118610.0000,8019,0
20100804,118580.0000,120390.0000,118580.0000,119450.0000,4168,0
20100805,119610.0000,120130.0000,119060.0000,119790.0000,7580,0
20100806,119590.0000,121210.0000,119370.0000,120410.0000,5273,0
20100809,120500.0000,121090.0000,119990.0000,120140.0000,7223,0
20100810,120250.0000,120850.0000,119150.0000,119680.0000,3203,0
20100811,120430.0000,120890.0000,119310.0000,119800.0000,6647,0
20100812,119970.0000,121730.0000,119850.0000,121540.0000,6116,0
20100813,121470.0000,121860.0000,121120.0000,121540.0000,7259,0
20100816,121540.0000,122830.0000,121500.0000,122500.0000,5238,0
20100817,122630.0000,122970.0000,122320.0000,122700.0000,3941,0
20100818,122540.0000,123320.0000,121770.0000,123010.0000,3415,0
20100819,122990.0000,123820.0000,122870.0000,123420.0000,5805,0
20100820,123270.0000,123420.0000,122240.0000,122760.0000,3841,0
20100823,122700.0000,123250.0000,122230.0000,122730.0000,3899,0
20100824,122560.0000,123640.0000,121090.0000,123220.0000,2502,0
20100825,123080.0000,124200.0000,123000.0000,123990.0000,5681,0
20100826,124200.0000,124450.0000,123380.0000,123640.0000,10330,0
20100827,123590.0000,124290.0000,123250.0000,123660.0000,5923,0
20100830,123890.0000,124040.0000,123500.0000,123920.0000,86006,0
20100831,123870.0000,125180.0000,123350.0000,125030.0000,38820,0
20100901,125030.0000,125660.0000,124410.0000,124810.0000,109430,0
20100902,124560.0000,125520.0000,124530.0000,125340.0000,109812,0
20100903,125320.0000,125560.0000,123920.0000,125110.0000,73901,0
20100907,125030.0000,126160.0000,124640.0000,125930.0000,107016,0
20100909,125670.0000,126050.0000,124350.0000,125090.0000,107213,0
20100910,124580.0000,125300.0000,123790.0000,124650.0000,119779,0
20100913,124730.0000,125100.0000,124230.0000,124710.0000,103131,0
20100914,124660.0000,127650.0000,124600.0000,127170.0000,77440,0
20100915,127020.0000,127350.0000,126450.0000,126870.0000,170215,0
20100916,126910.0000,127950.0000,126610.0000,127380.0000,102682,0
20100917,127680.0000,128440.0000,127300.0000,127750.0000,99894,0
20100920,127770.0000,128520.0000,127560.0000,128080.0000,99447,0
20100921,128040.0000,129240.0000,127200.0000,127430.0000,81224,0
20100922,128870.0000,129800.0000,128750.0000,129210.0000,147878,0
20100923,129270.0000,129750.0000,128820.0000,129630.0000,124135,0
20100924,129380.0000,130160.0000,129060.0000,129810.0000,106549,0
20100927,129920.0000,130130.0000,129580.0000,129860.0000,110500,0
20100929,131080.0000,131480.0000,130610.0000,131030.0000,205176,0
20100930,131080.0000,131750.0000,129700.0000,130960.0000,118743,0
20101001,130960.0000,132200.0000,130730.0000,131780.0000,166307,0
20101004,131970.0000,132130.0000,131340.0000,131680.0000,114682,0
20101005,131610.0000,134290.0000,131330.0000,134030.0000,76022,0
20101006,134130.0000,135100.0000,134000.0000,134770.0000,148408,0
20101007,135050.0000,136600.0000,132650.0000,133500.0000,136375,0
20101008,133420.0000,135080.0000,132560.0000,134530.0000,267432,0
20101011,134890.0000,135630.0000,134110.0000,135440.0000,190657,0
20101012,135490.0000,135630.0000,134140.0000,134670.0000,107011,0
20101013,135150.0000,137570.0000,135000.0000,137050.0000,135278,0
20101014,137260.0000,138810.0000,137110.0000,137760.0000,182477,0
20101015,138170.0000,138640.0000,136270.0000,137200.0000,184976,0
20101018,137100.0000,137560.0000,135320.0000,137210.0000,196829,0
20101019,137060.0000,137170.0000,132840.0000,133600.0000,134145,0
20101020,133440.0000,134810.0000,133110.0000,134420.0000,252504,0
20101021,134520.0000,134960.0000,131820.0000,132560.0000,162768,0
20101022,132580.0000,132880.0000,131560.0000,132510.0000,209166,0
20101025,132930.0000,134950.0000,132930.0000,133890.0000,147225,0
20101026,134030.0000,134380.0000,132810.0000,133860.0000,149218,0
20101027,134040.0000,134370.0000,131860.0000,132260.0000,156544,0
20101028,132720.0000,134800.0000,132480.0000,134450.0000,4737,0
20101029,134480.0000,136140.0000,133860.0000,135960.0000,2652,0
20101101,136300.0000,136780.0000,135100.0000,135250.0000,7065,0
20101102,135520.0000,136150.0000,135260.0000,135890.0000,8041,0
20101103,135910.0000,136660.0000,132780.0000,133960.0000,8343,0
20101104,135100.0000,139520.0000,134920.0000,138520.0000,7470,0
20101105,139600.0000,140020.0000,137390.0000,139980.0000,27305,0
20101108,139980.0000,141250.0000,138940.0000,140540.0000,27305,0
20101109,141140.0000,142610.0000,138470.0000,141240.0000,17952,0
20101110,139450.0000,141180.0000,138560.0000,140150.0000,38728,0
20101111,140500.0000,141940.0000,139910.0000,140560.0000,27176,0
20101112,141160.0000,141170.0000,136140.0000,136770.0000,17536,0
20101115,137150.0000,137850.0000,135700.0000,137070.0000,28309,0
20101116,136040.0000,136620.0000,133110.0000,134050.0000,26250,0
20101117,134280.0000,134570.0000,133300.0000,133900.0000,41190,0
20101118,133780.0000,136110.0000,133780.0000,135510.0000,26160,0
20101119,135870.0000,136490.0000,134310.0000,135440.0000,33255,0
20101122,135990.0000,136940.0000,135000.0000,135990.0000,22803,0
20101123,136800.0000,138500.0000,135760.0000,137970.0000,46266,0
20101124,137960.0000,138300.0000,137080.0000,137500.0000,93038,0
20101126,137330.0000,137680.0000,135200.0000,136430.0000,106226,0
20101129,136500.0000,137070.0000,135450.0000,136750.0000,107801,0
20101130,136850.0000,139110.0000,136400.0000,138610.0000,184840,0
20101201,138770.0000,139830.0000,138300.0000,138830.0000,169676,0
20101202,138760.0000,139970.0000,138380.0000,138930.0000,163758,0
20101203,138710.0000,141700.0000,138530.0000,140620.0000,134387,0
20101206,141510.0000,142940.0000,140980.0000,141610.0000,159635,0
20101207,142600.0000,143250.0000,139670.0000,140900.0000,144121,0
20101208,140130.0000,140540.0000,137210.0000,138320.0000,206639,0
20101209,138300.0000,139560.0000,138110.0000,139280.0000,218896,0
20101210,138830.0000,139300.0000,137270.0000,138490.0000,125993,0
20101213,138500.0000,140020.0000,138080.0000,139800.0000,133225,0
20101214,139520.0000,140600.0000,139380.0000,140430.0000,112376,0
20101215,139670.0000,139800.0000,137820.0000,138620.0000,134945,0
20101216,137890.0000,138730.0000,136160.0000,137100.0000,151373,0
20101217,137040.0000,137980.0000,136540.0000,137920.0000,179528,0
20101220,137700.0000,138890.0000,137660.0000,138610.0000,104813,0
20101221,138610.0000,139300.0000,138140.0000,138880.0000,96158,0
20101222,138630.0000,139170.0000,138350.0000,138740.0000,83427,0
20101223,138610.0000,138900.0000,137260.0000,138050.0000,61945,0
20101227,137890.0000,138700.0000,137270.0000,138290.0000,81033,0
20101228,138420.0000,140750.0000,138310.0000,140560.0000,44354,0
20101229,140690.0000,141490.0000,140150.0000,141350.0000,105803,0
20101230,141460.0000,141750.0000,140570.0000,140810.0000,3277,0
20101231,140970.0000,142410.0000,140920.0000,142360.0000,6076,0
20110103,142260.0000,142630.0000,141550.0000,142510.0000,6132,0
20110104,141840.0000,141970.0000,137730.0000,138090.0000,2910,0
20110105,138330.0000,138670.0000,136580.0000,137560.0000,13712,0
20110106,137900.0000,138150.0000,136650.0000,137350.0000,19413,0
20110107,137360.0000,138040.0000,135450.0000,137080.0000,19023,0
20110110,137280.0000,137800.0000,136760.0000,137600.0000,28464,0
20110111,137800.0000,138850.0000,137440.0000,138630.0000,22483,0
20110112,138350.0000,139040.0000,137850.0000,138770.0000,23395,0
20110113,138890.0000,139470.0000,137100.0000,138890.0000,24235,0
20110114,137530.0000,137950.0000,135640.0000,136230.0000,37749,0
20110118,136110.0000,137770.0000,135890.0000,136990.0000,21076,0
20110119,136870.0000,138060.0000,136810.0000,137200.0000,23326,0
20110120,137110.0000,137250.0000,134400.0000,134810.0000,23100,0
20110121,134780.0000,135110.0000,133870.0000,134260.0000,48201,0
20110124,134490.0000,135400.0000,133470.0000,134600.0000,24772,0
20110125,133640.0000,133930.0000,132350.0000,133380.0000,65534,0
20110126,133440.0000,134690.0000,132590.0000,133450.0000,72284,0
20110127,134520.0000,134900.0000,131100.0000,131980.0000,85450,0
20110128,131490.0000,134800.0000,130910.0000,134170.0000,185772,0
20110131,133880.0000,134720.0000,132360.0000,133450.0000,251014,0
20110201,133400.0000,134410.0000,132600.0000,134030.0000,156126,0
20110202,134350.0000,134560.0000,132730.0000,133210.0000,146591,0
20110203,133600.0000,135660.0000,132530.0000,135300.0000,109740,0
20110204,135640.0000,136100.0000,134550.0000,134900.0000,189233,0
20110207,134810.0000,135450.0000,134410.0000,134820.0000,141182,0
20110208,135290.0000,136870.0000,134890.0000,136410.0000,79087,0
20110209,136380.0000,136770.0000,135830.0000,136550.0000,135349,0
20110210,136420.0000,136680.0000,135140.0000,136250.0000,109183,0
20110211,136400.0000,136970.0000,135430.0000,136040.0000,120574,0
20110214,135820.0000,136750.0000,135440.0000,136510.0000,128133,0
20110215,136210.0000,137750.0000,136130.0000,137410.0000,102414,0
20110216,137430.0000,138270.0000,136830.0000,137510.0000,111107,0
20110217,137650.0000,138580.0000,137460.0000,138510.0000,133587,0
20110218,138540.0000,139260.0000,138200.0000,138860.0000,97397,0
20110222,139010.0000,141150.0000,139010.0000,140110.0000,113558,0
20110223,139940.0000,141730.0000,139600.0000,141400.0000,222807,0
20110224,141210.0000,141880.0000,139220.0000,141580.0000,153788,0
20110225,140370.0000,141340.0000,140150.0000,141070.0000,26819,0
20110228,141030.0000,141820.0000,140670.0000,141130.0000,9897,0
20110301,141330.0000,143710.0000,141130.0000,143270.0000,7167,0
20110302,143500.0000,144220.0000,143000.0000,143930.0000,17501,0
20110303,143680.0000,143830.0000,141210.0000,141790.0000,13998,0
20110304,141760.0000,143400.0000,141540.0000,143010.0000,18022,0
20110307,143610.0000,144720.0000,142980.0000,143600.0000,4883,0
20110308,143450.0000,143860.0000,142530.0000,142880.0000,19723,0
20110309,143090.0000,143810.0000,142480.0000,143120.0000,10479,0
20110310,143280.0000,143310.0000,140450.0000,141410.0000,17639,0
20110311,141300.0000,142590.0000,140630.0000,142320.0000,18539,0
20110314,142320.0000,143440.0000,141960.0000,142630.0000,42126,0
20110315,142800.0000,142880.0000,138240.0000,139420.0000,16262,0
20110316,139830.0000,140740.0000,139380.0000,139750.0000,27174,0
20110317,140120.0000,140670.0000,138840.0000,140560.0000,11541,0
20110318,140580.0000,142540.0000,140380.0000,141750.0000,7348,0
20110321,142360.0000,143620.0000,142360.0000,142780.0000,13410,0
20110323,143030.0000,144270.0000,142730.0000,143950.0000,30045,0
20110324,143970.0000,145000.0000,142540.0000,143640.0000,29262,0
20110325,143340.0000,143950.0000,142350.0000,142760.0000,45728,0
20110328,143000.0000,143330.0000,141150.0000,142130.0000,80759,0
20110329,142250.0000,142470.0000,141210.0000,141750.0000,108286,0
20110330,142020.0000,143170.0000,141310.0000,142490.0000,140893,0
20110331,142440.0000,144100.0000,142170.0000,143990.0000,160217,0
20110401,143380.0000,143780.0000,141350.0000,142890.0000,129306,0
20110404,143000.0000,144030.0000,142910.0000,143300.0000,165275,0
20110405,143560.0000,145860.0000,143100.0000,145250.0000,83872,0
20110406,145820.0000,146370.0000,145250.0000,145850.0000,166355,0
20110407,146010.0000,146650.0000,145370.0000,145930.0000,131975,0
20110408,145980.0000,147640.0000,145770.0000,147410.0000,109290,0
20110412,146520.0000,146850.0000,144500.0000,145360.0000,110657,0
20110413,145400.0000,146370.0000,145200.0000,145560.0000,186445,0
20110414,145810.0000,147590.0000,145320.0000,147240.0000,121237,0
20110415,147660.0000,148910.0000,147220.0000,148600.0000,166787,0
20110418,148800.0000,149860.0000,147780.0000,149290.0000,160619,0
20110419,149660.0000,150050.0000,148820.0000,149510.0000,199123,0
20110420,149610.0000,150650.0000,149380.0000,149890.0000,131690,0
20110421,150200.0000,150960.0000,150040.0000,150380.0000,147867,0
20110425,151070.0000,151920.0000,150220.0000,150910.0000,127269,0
20110426,150720.0000,150850.0000,149200.0000,150350.0000,123686,0
20110427,150690.0000,153070.0000,150330.0000,151710.0000,145615,0
20110428,152890.0000,154000.0000,152550.0000,153250.0000,4834,0
20110429,153780.0000,157000.0000,153380.0000,155770.0000,8928,0
20110502,156560.0000,157770.0000,154240.0000,155840.0000,6238,0
20110503,154350.0000,155200.0000,151740.0000,154170.0000,8084,0
20110504,153740.0000,154470.0000,150690.0000,151650.0000,6246,0
20110505,151770.0000,152330.0000,146410.0000,148260.0000,7745,0
20110506,147540.0000,149950.0000,147340.0000,149290.0000,16564,0
20110509,149550.0000,151520.0000,149220.0000,150450.0000,18548,0
20110510,151380.0000,152100.0000,150710.0000,151820.0000,18075,0
20110511,151810.0000,152790.0000,149710.0000,150270.0000,14618,0
20110512,150000.0000,151000.0000,147900.0000,150800.0000,11062,0
20110513,150800.0000,151730.0000,148450.0000,149480.0000,13613,0
20110516,149400.0000,150530.0000,148800.0000,149180.0000,21828,0
20110517,149110.0000,149880.0000,147260.0000,148120.0000,12090,0
20110518,148710.0000,150080.0000,148620.0000,149710.0000,14607,0
20110519,149760.0000,150060.0000,148720.0000,149360.0000,16160,0
20110520,149590.0000,151700.0000,148780.0000,151000.0000,40379,0
20110523,151350.0000,152000.0000,150490.0000,151650.0000,25689,0
20110524,151840.0000,152990.0000,151420.0000,152430.0000,53398,0
20110525,152630.0000,153370.0000,152250.0000,152780.0000,114878,0
20110526,152680.0000,153210.0000,151560.0000,152370.0000,100534,0
20110527,152020.0000,153950.0000,152000.0000,153730.0000,135430,0
20110531,153810.0000,154190.0000,153310.0000,153680.0000,138115,0
20110601,153660.0000,155160.0000,153040.0000,154320.0000,114703,0
20110602,154220.0000,154550.0000,152040.0000,153270.0000,153611,0
20110603,153500.0000,154840.0000,152490.0000,154240.0000,151694,0
20110606,154450.0000,155500.0000,154160.0000,154720.0000,153260,0
20110607,154500.0000,155140.0000,153700.0000,154400.0000,100185,0
20110608,154500.0000,154740.0000,153180.0000,153870.0000,113974,0
20110609,153830.0000,155080.0000,153400.0000,154270.0000,111685,0
20110610,154510.0000,154650.0000,152670.0000,152920.0000,108430,0
20110613,153070.0000,153390.0000,151140.0000,151560.0000,129478,0
20110614,151650.0000,152760.0000,151280.0000,152440.0000,117009,0
20110615,152510.0000,153570.0000,151450.0000,152620.0000,115384,0
20110616,153100.0000,153400.0000,152200.0000,152990.0000,152879,0
20110617,152910.0000,154300.0000,152320.0000,153910.0000,113355,0
20110620,154130.0000,154820.0000,153360.0000,154200.0000,119736,0
20110621,154110.0000,154900.0000,153930.0000,154640.0000,95171,0
20110622,154790.0000,155930.0000,154200.0000,155340.0000,95541,0
20110623,154850.0000,154960.0000,151150.0000,152050.0000,140559,0
20110624,152270.0000,152650.0000,149850.0000,150090.0000,238418,0
20110627,150090.0000,150610.0000,149080.0000,149640.0000,182170,0
20110628,149680.0000,150700.0000,149550.0000,150020.0000,128943,0
20110629,150600.0000,151400.0000,150500.0000,151150.0000,752,0
20110630,151330.0000,151540.0000,150130.0000,150380.0000,815,0
20110701,150300.0000,150370.0000,147960.0000,148370.0000,2237,0
20110705,149070.0000,151800.0000,149070.0000,151380.0000,1231,0
20110706,151680.0000,153520.0000,151160.0000,153030.0000,2280,0
20110707,152870.0000,153590.0000,152450.0000,153170.0000,1657,0
20110708,153210.0000,154640.0000,152650.0000,154270.0000,2112,0
20110711,154420.0000,155810.0000,154350.0000,155020.0000,775,0
20110712,155360.0000,157440.0000,154230.0000,156330.0000,923,0
20110713,156880.0000,158920.0000,156630.0000,158650.0000,1272,0
20110714,158720.0000,159570.0000,158180.0000,159020.0000,3893,0
20110715,158800.0000,159540.0000,157740.0000,159100.0000,2374,0
20110718,159550.0000,160850.0000,159400.0000,160340.0000,1276,0
20110719,160430.0000,161030.0000,158390.0000,160210.0000,2148,0
20110720,159010.0000,160280.0000,158250.0000,159800.0000,3623,0
20110721,160330.0000,160600.0000,158600.0000,158810.0000,1988,0
20110722,159030.0000,160840.0000,158450.0000,160260.0000,4084,0
20110725,160750.0000,162500.0000,160560.0000,161330.0000,3839,0
20110726,161610.0000,162190.0000,160940.0000,161800.0000,6943,0
20110727,162030.0000,162980.0000,161000.0000,161610.0000,9127,0
20110728,161560.0000,162150.0000,160380.0000,161490.0000,14593,0
20110729,161800.0000,163630.0000,161170.0000,162990.0000,16221,0
20110801,162060.0000,163320.0000,160810.0000,162040.0000,10559,0
20110802,162090.0000,166300.0000,161760.0000,164310.0000,9470,0
20110803,166200.0000,167530.0000,165310.0000,166490.0000,11835,0
20110804,166130.0000,168350.0000,164110.0000,165750.0000,14980,0
20110805,164710.0000,167120.0000,164260.0000,165020.0000,21381,0
20110808,167870.0000,172180.0000,167870.0000,171160.0000,13088,0
20110809,171880.0000,178090.0000,171620.0000,174140.0000,16774,0
20110810,174450.0000,179910.0000,173920.0000,178270.0000,24352,0
20110811,179560.0000,181580.0000,173310.0000,174990.0000,17313,0
20110812,176670.0000,176930.0000,172420.0000,174100.0000,19793,0
20110815,174450.0000,176770.0000,172940.0000,175640.0000,9781,0
20110816,176670.0000,178840.0000,176210.0000,178340.0000,7611,0
20110817,178830.0000,179590.0000,178020.0000,179220.0000,9199,0
20110818,179010.0000,183000.0000,178560.0000,181990.0000,6597,0
20110819,182550.0000,187880.0000,182240.0000,185010.0000,35955,0
20110822,185920.0000,190150.0000,185830.0000,188970.0000,15192,0
20110823,189610.0000,191500.0000,182380.0000,185920.0000,15192,0
20110824,183040.0000,185480.0000,174960.0000,175500.0000,18042,0
20110825,175060.0000,177470.0000,170170.0000,176060.0000,19348,0
20110826,177240.0000,182640.0000,175770.0000,179510.0000,31333,0
20110829,183800.0000,183900.0000,177630.0000,178930.0000,26807,0
20110830,179130.0000,184510.0000,178620.0000,182980.0000,265243,0
20110831,183760.0000,184270.0000,181360.0000,183170.0000,186016,0
20110901,182620.0000,183360.0000,181550.0000,182910.0000,184591,0
20110902,182790.0000,188740.0000,182690.0000,187690.0000,165623,0
20110906,187990.0000,192370.0000,186180.0000,187330.0000,138082,0
20110907,187600.0000,188320.0000,179380.0000,181760.0000,180277,0
20110908,181950.0000,187330.0000,181620.0000,185750.0000,414591,0
20110909,187190.0000,188910.0000,182550.0000,185950.0000,316257,0
20110912,186220.0000,186520.0000,180400.0000,181330.0000,218499,0
20110913,181680.0000,184750.0000,179480.0000,183010.0000,273998,0
20110914,183730.0000,184820.0000,181150.0000,182650.0000,226772,0
20110915,182400.0000,182970.0000,177500.0000,178140.0000,186087,0
20110916,179050.0000,182500.0000,176540.0000,181470.0000,172648,0
20110919,182000.0000,183290.0000,177100.0000,177890.0000,237735,0
20110920,178090.0000,181430.0000,177200.0000,180910.0000,190164,0
20110921,180600.0000,181940.0000,178100.0000,180810.0000,189056,0
20110922,178230.0000,178900.0000,172320.0000,174170.0000,174850,0
20110923,173900.0000,175790.0000,163170.0000,163980.0000,190869,0
20110926,166000.0000,166630.0000,153500.0000,159480.0000,278040,0
20110927,162920.0000,167920.0000,161680.0000,165250.0000,359497,0
20110928,165310.0000,167200.0000,160050.0000,161810.0000,373462,0
20110929,160930.0000,163790.0000,158500.0000,161730.0000,228887,0
20110930,161830.0000,164250.0000,160780.0000,162230.0000,218351,0
20111003,162510.0000,166700.0000,162000.0000,165770.0000,141396,0
20111004,166250.0000,168150.0000,159760.0000,161600.0000,200114,0
20111005,162680.0000,164890.0000,159660.0000,164160.0000,154741,0
20111006,164350.0000,165700.0000,163320.0000,165320.0000,124276,0
20111007,165340.0000,166800.0000,162760.0000,163580.0000,129507,0
20111010,164050.0000,167970.0000,163990.0000,167080.0000,92090,0
20111011,167830.0000,168670.0000,165540.0000,166100.0000,110070,0
20111012,166470.0000,169390.0000,166200.0000,168260.0000,112765,0
20111013,167730.0000,168610.0000,165430.0000,166850.0000,115619,0
20111014,166900.0000,168550.0000,166250.0000,168300.0000,95621,0
20111017,168380.0000,169680.0000,166540.0000,167660.0000,115586,0
20111018,167250.0000,167820.0000,162820.0000,165280.0000,195664,0
20111019,165690.0000,166690.0000,164110.0000,164700.0000,114497,0
20111020,164530.0000,164650.0000,160470.0000,161290.0000,188396,0
20111021,162090.0000,164980.0000,161280.0000,163610.0000,127052,0
20111024,164300.0000,166330.0000,163660.0000,165230.0000,110152,0
20111025,165410.0000,171070.0000,164460.0000,170040.0000,195637,0
20111026,170710.0000,172800.0000,169650.0000,172350.0000,151517,0
20111027,172690.0000,175130.0000,170720.0000,174770.0000,156347,0
20111028,174800.0000,175550.0000,173580.0000,174930.0000,3697,0
20111031,174590.0000,174680.0000,170850.0000,172730.0000,4468,0
20111101,171990.0000,172640.0000,168580.0000,171390.0000,7884,0
20111102,172100.0000,174730.0000,171850.0000,173170.0000,9012,0
20111103,174090.0000,177170.0000,172640.0000,176720.0000,5642,0
20111104,176740.0000,176740.0000,175200.0000,175830.0000,3595,0
20111107,175830.0000,180200.0000,175760.0000,179350.0000,36781,0
20111108,179810.0000,180660.0000,178080.0000,180170.0000,16944,0
20111109,178950.0000,180310.0000,176800.0000,179410.0000,21115,0
20111110,177420.0000,177920.0000,173910.0000,176200.0000,16565,0
20111111,176190.0000,179300.0000,174800.0000,179060.0000,13773,0
20111114,179420.0000,179950.0000,177680.0000,178090.0000,7670,0
20111115,178400.0000,179000.0000,176350.0000,178470.0000,15958,0
20111116,178510.0000,178710.0000,175690.0000,177690.0000,28609,0
20111117,176520.0000,177050.0000,171420.0000,172290.0000,32076,0
20111118,172290.0000,174120.0000,171520.0000,172790.0000,16550,0
20111121,172900.0000,172900.0000,167050.0000,168160.0000,27799,0
20111122,168160.0000,170930.0000,167170.0000,170550.0000,30236,0
20111123,170320.0000,171380.0000,168010.0000,169880.0000,63630,0
20111125,169590.0000,170550.0000,167540.0000,168850.0000,64868,0
20111128,168730.0000,172490.0000,168670.0000,171450.0000,145559,0
20111129,171530.0000,172410.0000,170720.0000,171890.0000,158257,0
20111130,172270.0000,175470.0000,170430.0000,175030.0000,187281,0
20111201,175250.0000,175800.0000,173720.0000,173980.0000,113583,0
20111202,174850.0000,176710.0000,174170.0000,175130.0000,107014,0
20111205,175100.0000,175880.0000,172110.0000,173450.0000,117520,0
20111206,172720.0000,173690.0000,170570.0000,173180.0000,133426,0
20111207,173300.0000,174700.0000,172360.0000,174480.0000,105761,0
20111208,174680.0000,176050.0000,170780.0000,171340.0000,173374,0
20111209,170890.0000,172790.0000,170490.0000,171680.0000,105584,0
20111212,171680.0000,171860.0000,166030.0000,166820.0000,165622,0
20111213,166800.0000,168170.0000,162550.0000,166310.0000,183428,0
20111214,163160.0000,164580.0000,156570.0000,158690.0000,284542,0
20111215,158000.0000,159650.0000,156250.0000,157720.0000,190245,0
20111216,157330.0000,160350.0000,157210.0000,159790.0000,137881,0
20111219,160350.0000,161150.0000,158550.0000,159670.0000,121702,0
20111220,159550.0000,162080.0000,159410.0000,161760.0000,101499,0
20111221,161720.0000,164370.0000,160770.0000,161360.0000,125528,0
20111222,161710.0000,161860.0000,159910.0000,161060.0000,96790,0
20111223,160780.0000,161560.0000,160400.0000,160600.0000,41108,0
20111227,160920.0000,160920.0000,159110.0000,159550.0000,46593,0
20111228,159390.0000,159500.0000,155090.0000,156410.0000,114640,0
20111229,155900.0000,156500.0000,152620.0000,154330.0000,5122,0
20111230,154980.0000,158500.0000,154980.0000,156940.0000,5044,0
20120103,157310.0000,161130.0000,157230.0000,160320.0000,6352,0
20120104,161090.0000,162190.0000,159760.0000,161560.0000,11919,0
20120105,161510.0000,162880.0000,160100.0000,162290.0000,9060,0
20120106,162550.0000,163440.0000,161200.0000,161960.0000,7942,0
20120109,161830.0000,162700.0000,160900.0000,161080.0000,19820,0
20120110,161330.0000,164410.0000,161270.0000,163440.0000,23080,0
20120111,163500.0000,165040.0000,163490.0000,164260.0000,14119,0
20120112,164670.0000,166570.0000,164530.0000,165070.0000,21469,0
20120113,165210.0000,165260.0000,162870.0000,163360.0000,29535,0
20120117,165210.0000,165260.0000,162870.0000,163360.0000,0,0
20120118,165500.0000,166540.0000,164500.0000,166260.0000,18636,0
20120119,166320.0000,167330.0000,165200.0000,165720.0000,19544,0
20120120,165980.0000,167000.0000,164800.0000,166680.0000,17282,0
20120123,166910.0000,168450.0000,166580.0000,168110.0000,31172,0
20120124,168040.0000,168270.0000,166380.0000,166740.0000,43336,0
20120125,166930.0000,171610.0000,165220.0000,170300.0000,69369,0
20120126,171410.0000,173450.0000,170600.0000,172990.0000,112482,0
20120127,172440.0000,174300.0000,171720.0000,173540.0000,149160,0
20120130,173960.0000,174280.0000,171880.0000,173440.0000,133748,0
20120131,173440.0000,175060.0000,172700.0000,174040.0000,158814,0
20120201,173980.0000,175400.0000,173540.0000,174950.0000,125087,0
20120202,174730.0000,176400.0000,174330.0000,175930.0000,142230,0
20120203,176170.0000,176590.0000,172620.0000,174030.0000,191809,0
20120206,173100.0000,174090.0000,171400.0000,172490.0000,137649,0
20120207,172250.0000,175260.0000,171260.0000,174840.0000,162149,0
20120208,174770.0000,175480.0000,172600.0000,173130.0000,151580,0
20120209,173440.0000,175550.0000,172810.0000,174120.0000,163741,0
20120210,173110.0000,173720.0000,170640.0000,172530.0000,179969,0
20120213,172740.0000,173540.0000,171770.0000,172490.0000,103866,0
20120214,172400.0000,172990.0000,171380.0000,171770.0000,148293,0
20120215,172300.0000,173920.0000,172030.0000,172810.0000,141269,0
20120216,173010.0000,173160.0000,170670.0000,172840.0000,167242,0
20120217,173040.0000,173750.0000,171860.0000,172590.0000,117002,0
20120221,172840.0000,176190.0000,172700.0000,175850.0000,202734,0
20120222,176140.0000,178340.0000,175070.0000,177130.0000,176761,0
20120223,177830.0000,178950.0000,177330.0000,178630.0000,155519,0
20120224,178200.0000,178440.0000,177130.0000,177640.0000,139247,0
20120227,177680.0000,178100.0000,176260.0000,177490.0000,132781,0
20120228,177200.0000,179510.0000,177000.0000,179120.0000,8282,0
20120229,178950.0000,179430.0000,168000.0000,171400.0000,13521,0
20120301,169900.0000,172960.0000,169830.0000,172500.0000,12514,0
20120302,172180.0000,172760.0000,170810.0000,171260.0000,9959,0
20120305,171550.0000,171980.0000,169730.0000,170670.0000,6998,0
20120306,171040.0000,171240.0000,166610.0000,167490.0000,23982,0
20120307,167780.0000,169140.0000,167500.0000,168670.0000,22921,0
20120308,169000.0000,170710.0000,168740.0000,170150.0000,27125,0
20120309,170380.0000,171920.0000,167990.0000,171430.0000,15578,0
20120313,170290.0000,170840.0000,166490.0000,169680.0000,19791,0
20120314,167790.0000,168510.0000,163730.0000,164530.0000,33229,0
20120315,164510.0000,166920.0000,163910.0000,166180.0000,25557,0
20120316,165990.0000,166710.0000,164230.0000,165810.0000,29134,0
20120319,166200.0000,167250.0000,165490.0000,166970.0000,21990,0
20120320,166610.0000,166700.0000,164380.0000,164940.0000,20632,0
20120321,165280.0000,166420.0000,164890.0000,165270.0000,18600,0
20120322,165280.0000,165840.0000,162980.0000,164490.0000,17965,0
20120323,164660.0000,166870.0000,164410.0000,166490.0000,22642,0
20120326,166530.0000,169600.0000,165750.0000,168820.0000,71810,0
20120327,169230.0000,169960.0000,168150.0000,168770.0000,79720,0
20120328,168270.0000,168720.0000,165620.0000,166050.0000,169137,0
20120329,166460.0000,166690.0000,164670.0000,165490.0000,164468,0
20120330,166320.0000,167270.0000,166120.0000,167190.0000,111105,0
20120402,167150.0000,168540.0000,166440.0000,167970.0000,110364,0
20120403,167860.0000,168270.0000,164020.0000,167200.0000,156168,0
20120404,164580.0000,164950.0000,161300.0000,161410.0000,202418,0
20120405,162200.0000,163480.0000,162070.0000,163010.0000,128573,0
20120406,162200.0000,163480.0000,162070.0000,163010.0000,0,0
20120409,164100.0000,164990.0000,163670.0000,164390.0000,83514,0
20120410,164300.0000,166480.0000,163250.0000,166070.0000,178267,0
20120411,166070.0000,166390.0000,165350.0000,166030.0000,103287,0
20120412,166030.0000,168130.0000,165100.0000,168060.0000,141927,0
20120413,167660.0000,167920.0000,164970.0000,166020.0000,127900,0
20120416,165870.0000,165960.0000,164200.0000,164970.0000,114672,0
20120417,165370.0000,165840.0000,163520.0000,165110.0000,142482,0
20120418,165080.0000,165520.0000,163810.0000,163960.0000,107974,0
20120419,164300.0000,165490.0000,163120.0000,164140.0000,161575,0
20120420,164320.0000,164820.0000,163860.0000,164280.0000,86821,0
20120423,164280.0000,164420.0000,162360.0000,163260.0000,125337,0
20120424,163960.0000,165010.0000,163460.0000,164380.0000,108089,0
20120425,164220.0000,164760.0000,162500.0000,164230.0000,166253,0
20120426,164450.0000,166200.0000,164250.0000,166050.0000,130749,0
20120427,166000.0000,167010.0000,165370.0000,166720.0000,4471,0
20120430,166710.0000,166910.0000,164790.0000,166650.0000,7074,0
20120501,166850.0000,167430.0000,166280.0000,166470.0000,6450,0
20120502,166190.0000,166540.0000,164960.0000,165630.0000,7011,0
20120503,165630.0000,165640.0000,163360.0000,163700.0000,13643,0
20120504,163810.0000,164930.0000,162980.0000,164740.0000,9122,0
20120507,164270.0000,164470.0000,163470.0000,164140.0000,12540,0
20120508,164130.0000,164130.0000,159800.0000,160680.0000,16914,0
20120509,160800.0000,160900.0000,158080.0000,159650.0000,15674,0
20120510,159250.0000,160440.0000,158860.0000,159780.0000,16293,0
20120511,159640.0000,159700.0000,157430.0000,158630.0000,25985,0
20120514,158550.0000,158770.0000,155800.0000,156320.0000,18783,0
20120515,155890.0000,156600.0000,154350.0000,155930.0000,10799,0
20120516,154690.0000,155400.0000,152930.0000,153870.0000,32642,0
20120517,154090.0000,158200.0000,154080.0000,157710.0000,19584,0
20120518,157670.0000,159980.0000,157000.0000,159420.0000,21317,0
20120521,159410.0000,160140.0000,158700.0000,159100.0000,28727,0
20120522,159540.0000,159650.0000,156330.0000,157880.0000,26794,0
20120523,157000.0000,157040.0000,153500.0000,155060.0000,36012,0
20120524,156320.0000,157970.0000,155340.0000,155980.0000,38796,0
20120525,155980.0000,157600.0000,155320.0000,157120.0000,63101,0
20120529,157550.0000,158570.0000,154800.0000,155100.0000,192847,0
20120530,155580.0000,157100.0000,153210.0000,156570.0000,274066,0
20120531,156410.0000,157460.0000,155300.0000,156420.0000,178044,0
20120601,156180.0000,163200.0000,154550.0000,162210.0000,307784,0
20120604,162680.0000,162970.0000,161000.0000,161390.0000,136416,0
20120605,161990.0000,162480.0000,161250.0000,161690.0000,96591,0
20120606,161850.0000,164240.0000,161440.0000,163420.0000,184964,0
20120607,162140.0000,163070.0000,157940.0000,158800.0000,255623,0
20120608,159030.0000,159630.0000,155640.0000,159140.0000,159200,0
20120611,160280.0000,160930.0000,158270.0000,159680.0000,116850,0
20120612,159760.0000,161890.0000,158640.0000,161380.0000,149978,0
20120613,161110.0000,162600.0000,160700.0000,161940.0000,128518,0
20120614,161900.0000,162900.0000,161040.0000,161960.0000,153406,0
20120615,162400.0000,163540.0000,162040.0000,162810.0000,130989,0
20120618,163000.0000,163130.0000,160690.0000,162700.0000,120895,0
20120619,162730.0000,163430.0000,161810.0000,162320.0000,125168,0
20120620,161930.0000,162360.0000,159050.0000,161580.0000,211135,0
20120621,160770.0000,160820.0000,156480.0000,156550.0000,214642,0
20120622,156570.0000,157410.0000,155860.0000,156690.0000,120844,0
20120625,157260.0000,158900.0000,156690.0000,158840.0000,115055,0
20120626,158840.0000,158840.0000,156820.0000,157490.0000,104031,0
20120627,157260.0000,158460.0000,156310.0000,157840.0000,115925,0
20120628,157700.0000,158020.0000,155000.0000,155250.0000,3619,0
20120629,155720.0000,160970.0000,155670.0000,160640.0000,4050,0
20120702,160000.0000,160500.0000,158980.0000,159990.0000,2024,0
20120703,159780.0000,162730.0000,159780.0000,162400.0000,2002,0
20120705,162150.0000,162580.0000,160000.0000,161160.0000,3046,0
20120706,160760.0000,161090.0000,157880.0000,158110.0000,1899,0
20120709,157980.0000,159500.0000,157930.0000,159140.0000,3467,0
20120710,159000.0000,160350.0000,156740.0000,158210.0000,6215,0
20120711,157120.0000,158530.0000,156950.0000,157810.0000,4422,0
20120712,158000.0000,158000.0000,155700.0000,156760.0000,3855,0
20120713,157400.0000,159830.0000,157000.0000,159440.0000,811,0
20120716,159260.0000,159680.0000,157980.0000,159390.0000,4584,0
20120717,159110.0000,160010.0000,157350.0000,159180.0000,3303,0
20120718,158530.0000,158700.0000,157000.0000,157310.0000,1802,0
20120719,157550.0000,159320.0000,157500.0000,158270.0000,3550,0
20120720,158410.0000,158880.0000,157480.0000,158500.0000,4487,0
20120723,158490.0000,158490.0000,156450.0000,157970.0000,7153,0
20120724,157810.0000,158590.0000,157040.0000,157850.0000,8326,0
20120725,158400.0000,161220.0000,158100.0000,161030.0000,8430,0
20120726,160610.0000,162290.0000,160270.0000,161740.0000,11334,0
20120727,161730.0000,163060.0000,161320.0000,162030.0000,15368,0
20120730,162650.0000,162750.0000,161530.0000,162170.0000,5776,0
20120731,162280.0000,162930.0000,161190.0000,161240.0000,7501,0
20120801,161580.0000,161950.0000,159300.0000,160510.0000,7985,0
20120802,160110.0000,161600.0000,158420.0000,158860.0000,10912,0
20120803,158910.0000,160750.0000,158680.0000,160710.0000,8990,0
20120806,160400.0000,161620.0000,160340.0000,161410.0000,4423,0
20120807,161130.0000,161910.0000,160880.0000,161070.0000,2756,0
20120808,161240.0000,161740.0000,160390.0000,161390.0000,2838,0
20120809,161290.0000,161890.0000,161030.0000,161810.0000,2232,0
20120810,161800.0000,162730.0000,160440.0000,162070.0000,6193,0
20120813,162220.0000,162600.0000,160790.0000,161060.0000,6941,0
20120814,161030.0000,161660.0000,159150.0000,160040.0000,4644,0
20120815,159900.0000,160660.0000,159020.0000,160460.0000,1950,0
20120816,160350.0000,161980.0000,160110.0000,161710.0000,5283,0
20120817,161470.0000,162070.0000,161130.0000,161730.0000,3053,0
20120820,161630.0000,162250.0000,160960.0000,162090.0000,2209,0
20120821,162090.0000,164150.0000,161910.0000,164070.0000,7292,0
20120822,163790.0000,165580.0000,163400.0000,163830.0000,7021,0
20120823,165310.0000,167510.0000,165260.0000,167060.0000,5155,0
20120824,167050.0000,167400.0000,166280.0000,167070.0000,5011,0
20120827,167160.0000,167710.0000,166330.0000,167330.0000,3271,0
20120828,166440.0000,167260.0000,165690.0000,166740.0000,6004,0
20120829,166730.0000,166990.0000,165230.0000,166070.0000,10706,0
20120830,165870.0000,166670.0000,165230.0000,165710.0000,97046,0
20120831,165780.0000,169550.0000,164710.0000,168760.0000,197776,0
20120904,169340.0000,170160.0000,168760.0000,169600.0000,179832,0
20120905,169760.0000,169840.0000,168960.0000,169400.0000,101428,0
20120906,169570.0000,171690.0000,169370.0000,170560.0000,177156,0
20120907,170370.0000,174540.0000,169130.0000,174050.0000,216830,0
20120910,173800.0000,174230.0000,172700.0000,173180.0000,111681,0
20120911,172870.0000,174050.0000,172800.0000,173490.0000,109611,0
20120912,173450.0000,174950.0000,172730.0000,173370.0000,183178,0
20120913,173310.0000,177500.0000,172000.0000,177210.0000,260617,0
20120914,176940.0000,178020.0000,176770.0000,177270.0000,195928,0
20120917,177350.0000,177890.0000,175620.0000,177060.0000,119254,0
20120918,176420.0000,177590.0000,175320.0000,177120.0000,163916,0
20120919,177340.0000,178180.0000,176420.0000,177170.0000,163154,0
20120920,177240.0000,177490.0000,175770.0000,177020.0000,144863,0
20120921,177020.0000,179000.0000,176910.0000,177800.0000,185717,0
20120924,177470.0000,177530.0000,175790.0000,176460.0000,159576,0
20120925,176620.0000,177790.0000,176100.0000,176640.0000,157898,0
20120926,176270.0000,176840.0000,173830.0000,175360.0000,197308,0
20120927,175630.0000,178290.0000,175320.0000,178050.0000,181926,0
20120928,178000.0000,178590.0000,176950.0000,177390.0000,158409,0
20121001,177370.0000,179440.0000,176570.0000,178330.0000,191120,0
20121002,178000.0000,178660.0000,177230.0000,177560.0000,120637,0
20121003,177620.0000,178400.0000,177300.0000,177980.0000,119702,0
20121004,178000.0000,179770.0000,177990.0000,179650.0000,162539,0
20121005,179260.0000,179810.0000,177450.0000,178080.0000,159116,0
20121008,178200.0000,178250.0000,176820.0000,177570.0000,95582,0
20121009,177780.0000,178160.0000,176200.0000,176500.0000,141123,0
20121010,176600.0000,177000.0000,175850.0000,176510.0000,129828,0
20121011,176490.0000,177660.0000,176020.0000,177060.0000,117906,0
20121012,176970.0000,177500.0000,175350.0000,175970.0000,130668,0
20121015,175520.0000,175550.0000,172970.0000,173760.0000,173220,0
20121016,173800.0000,174960.0000,173610.0000,174630.0000,105928,0
20121017,175000.0000,175500.0000,174400.0000,175300.0000,113242,0
20121018,175090.0000,175340.0000,173900.0000,174470.0000,106391,0
20121019,174240.0000,174470.0000,171600.0000,172400.0000,159099,0
20121022,172270.0000,173080.0000,171440.0000,172630.0000,108312,0
20121023,172980.0000,173120.0000,170460.0000,170940.0000,154485,0
20121024,170900.0000,171520.0000,169870.0000,170160.0000,140902,0
20121025,170280.0000,171890.0000,170230.0000,171300.0000,141446,0
20121026,171210.0000,171990.0000,170140.0000,171190.0000,126874,0
20121029,171220.0000,171780.0000,170620.0000,170870.0000,57846,0
20121030,171000.0000,171740.0000,170820.0000,171430.0000,2906,0
20121031,171330.0000,172840.0000,171320.0000,172130.0000,7404,0
20121101,172190.0000,172900.0000,171640.0000,171770.0000,10500,0
20121102,171830.0000,171870.0000,167700.0000,167730.0000,14016,0
20121105,167820.0000,168820.0000,167470.0000,168540.0000,4993,0
20121106,168850.0000,172240.0000,168610.0000,171720.0000,14565,0
20121107,171670.0000,173500.0000,170570.0000,171620.0000,22637,0
20121108,171990.0000,173720.0000,171500.0000,172830.0000,20292,0
20121109,173370.0000,174130.0000,172920.0000,173320.0000,21890,0
20121112,173430.0000,174010.0000,172780.0000,173320.0000,21572,0
20121113,173060.0000,173530.0000,171980.0000,172710.0000,15910,0
20121114,172760.0000,173640.0000,172300.0000,173250.0000,7051,0
20121115,172860.0000,172990.0000,170700.0000,171610.0000,22128,0
20121116,171900.0000,171930.0000,170790.0000,171690.0000,25868,0
20121119,171690.0000,173710.0000,171560.0000,173670.0000,11158,0
20121120,173400.0000,173830.0000,172430.0000,172590.0000,19467,0
20121121,173010.0000,173420.0000,172060.0000,173060.0000,33493,0
20121123,173080.0000,175710.0000,173000.0000,175380.0000,46051,0
20121126,175470.0000,175470.0000,174830.0000,175200.0000,69219,0
20121127,175210.0000,175420.0000,174280.0000,174480.0000,100103,0
20121128,174390.0000,174550.0000,170790.0000,171880.0000,196208,0
20121129,172240.0000,173120.0000,172010.0000,172950.0000,178764,0
20121130,172830.0000,173370.0000,171020.0000,171270.0000,143331,0
20121203,171550.0000,172490.0000,171420.0000,172110.0000,105399,0
20121204,171770.0000,171920.0000,169260.0000,169580.0000,197836,0
20121205,169770.0000,170830.0000,168600.0000,169380.0000,158522,0
20121206,169570.0000,170480.0000,168710.0000,170180.0000,146730,0
20121207,170130.0000,170690.0000,168410.0000,170550.0000,146111,0
20121210,170540.0000,171880.0000,170330.0000,171440.0000,83958,0
20121211,171390.0000,171580.0000,170600.0000,170960.0000,81189,0
20121212,171200.0000,172500.0000,170850.0000,171790.0000,167710,0
20121213,171280.0000,171280.0000,169070.0000,169680.0000,171973,0
20121214,169960.0000,170190.0000,169400.0000,169700.0000,85743,0
20121217,169840.0000,170100.0000,168750.0000,169820.0000,94257,0
20121218,169910.0000,170440.0000,166200.0000,167070.0000,180807,0
20121219,167170.0000,167780.0000,166420.0000,166770.0000,157915,0
20121220,166790.0000,167280.0000,163600.0000,164590.0000,190335,0
20121221,164850.0000,166050.0000,163630.0000,166010.0000,137353,0
20121224,165800.0000,166650.0000,165270.0000,165950.0000,44121,0
20121226,165740.0000,166870.0000,165060.0000,166070.0000,52751,0
20121227,165980.0000,166610.0000,165310.0000,166370.0000,96249,0
20121228,166720.0000,166780.0000,165650.0000,165810.0000,3381,0
20121231,165860.0000,168260.0000,165860.0000,167800.0000,5912,0
20130102,168170.0000,169720.0000,167320.0000,169100.0000,10409,0
20130103,168810.0000,169200.0000,166370.0000,167670.0000,19779,0
20130104,166630.0000,166630.0000,162790.0000,165090.0000,16200,0
20130107,165890.0000,166430.0000,164450.0000,164820.0000,13733,0
20130108,165050.0000,166490.0000,164900.0000,166430.0000,30359,0
20130109,166230.0000,166780.0000,165350.0000,165770.0000,18538,0
20130110,166050.0000,168070.0000,165670.0000,168020.0000,23681,0
20130111,167710.0000,167890.0000,165550.0000,166280.0000,21532,0
20130114,166470.0000,167680.0000,166200.0000,167160.0000,24934,0
20130115,166960.0000,168720.0000,166860.0000,168620.0000,14667,0
20130116,168200.0000,168680.0000,167540.0000,168540.0000,39315,0
20130117,168360.0000,169990.0000,166860.0000,169300.0000,17142,0
20130118,168930.0000,169690.0000,168550.0000,168920.0000,9953,0
20130122,168820.0000,169800.0000,168700.0000,169540.0000,28895,0
20130123,169430.0000,169690.0000,168530.0000,168890.0000,39832,0
20130124,168640.0000,168810.0000,166640.0000,167210.0000,42530,0
20130125,166940.0000,167380.0000,165730.0000,165880.0000,36281,0
20130128,166090.0000,166360.0000,165320.0000,165500.0000,98398,0
20130129,165600.0000,166710.0000,165560.0000,166270.0000,118271,0
20130130,166410.0000,168500.0000,166350.0000,168160.0000,183699,0
20130131,167700.0000,168170.0000,165840.0000,166200.0000,160644,0
20130201,166520.0000,168300.0000,166060.0000,167060.0000,177416,0
20130204,166910.0000,167860.0000,166180.0000,167640.0000,112743,0
20130205,167550.0000,168700.0000,166720.0000,167350.0000,154634,0
20130206,167340.0000,168050.0000,166880.0000,167880.0000,97699,0
20130207,167800.0000,168390.0000,166340.0000,167130.0000,184121,0
20130208,167180.0000,167430.0000,166580.0000,166690.0000,95092,0
20130211,166790.0000,167030.0000,164410.0000,164910.0000,162152,0
20130212,164860.0000,165380.0000,163950.0000,164960.0000,137221,0
20130213,165250.0000,165500.0000,164050.0000,164510.0000,131635,0
20130214,164250.0000,165000.0000,163280.0000,163550.0000,175126,0
20130215,163420.0000,163600.0000,159670.0000,160950.0000,258503,0
20130219,161000.0000,161880.0000,160020.0000,160420.0000,221022,0
20130220,160420.0000,160920.0000,155810.0000,157800.0000,261236,0
20130221,156480.0000,158440.0000,155430.0000,157860.0000,224000,0
20130222,157700.0000,158700.0000,156930.0000,157280.0000,142742,0
20130225,157970.0000,159650.0000,157470.0000,158660.0000,164925,0
20130226,159270.0000,161970.0000,158370.0000,161550.0000,255278,0
20130227,161510.0000,161610.0000,159350.0000,159740.0000,17222,0
20130228,159840.0000,160370.0000,157600.0000,157980.0000,8939,0
20130301,158140.0000,158820.0000,156570.0000,157400.0000,10440,0
20130304,158080.0000,158530.0000,157070.0000,157420.0000,9763,0
20130305,157570.0000,158710.0000,157310.0000,157680.0000,14388,0
20130306,157830.0000,158600.0000,156840.0000,157680.0000,13318,0
20130307,158550.0000,158640.0000,157610.0000,157710.0000,28111,0
20130308,157930.0000,158490.0000,156250.0000,157890.0000,28267,0
20130311,157890.0000,158420.0000,157750.0000,158010.0000,25275,0
20130312,158240.0000,159960.0000,158130.0000,159380.0000,19570,0
20130313,159370.0000,160040.0000,158660.0000,159050.0000,14764,0
20130314,158850.0000,159410.0000,157720.0000,159280.0000,18779,0
20130315,159140.0000,159980.0000,158980.0000,159470.0000,7701,0
20130318,159740.0000,161210.0000,159210.0000,160660.0000,24102,0
20130319,160610.0000,161690.0000,160100.0000,161330.0000,27409,0
20130320,161400.0000,161580.0000,160170.0000,160940.0000,30730,0
20130321,160750.0000,161830.0000,160560.0000,161570.0000,39069,0
20130322,161640.0000,161730.0000,160480.0000,160800.0000,44627,0
20130325,161140.0000,161450.0000,159040.0000,160650.0000,98644,0
20130326,160650.0000,160690.0000,159520.0000,159730.0000,141058,0
20130327,160100.0000,160900.0000,159190.0000,160720.0000,180788,0
20130328,160560.0000,160830.0000,159430.0000,159570.0000,125218,0
20130401,159810.0000,160160.0000,159520.0000,160090.0000,62724,0
20130402,160010.0000,160430.0000,157400.0000,157590.0000,166386,0
20130403,157640.0000,157730.0000,154970.0000,155350.0000,209982,0
20130404,155770.0000,155930.0000,153940.0000,155240.0000,189267,0
20130405,155400.0000,158180.0000,154900.0000,157590.0000,191199,0
20130408,158080.0000,158290.0000,156660.0000,157250.0000,112164,0
20130409,157240.0000,159010.0000,157000.0000,158670.0000,126864,0
20130410,158500.0000,158850.0000,155530.0000,155880.0000,177346,0
20130411,155900.0000,156810.0000,155300.0000,156490.0000,138121,0
20130412,156030.0000,156420.0000,147600.0000,150140.0000,374999,0
20130415,148100.0000,149500.0000,133510.0000,136110.0000,701496,0
20130416,135500.0000,140420.0000,132150.0000,138740.0000,425633,0
20130417,137140.0000,139520.0000,136500.0000,138270.0000,256586,0
20130418,137610.0000,140200.0000,133560.0000,139250.0000,247544,0
20130419,139300.0000,142470.0000,138540.0000,139560.0000,200408,0
20130422,140830.0000,143880.0000,140350.0000,142120.0000,187601,0
20130423,142540.0000,143280.0000,140400.0000,140880.0000,216346,0
20130424,141250.0000,143360.0000,141150.0000,142370.0000,142706,0
20130425,143030.0000,146860.0000,142630.0000,146200.0000,197863,0
20130426,146730.0000,148480.0000,144730.0000,145360.0000,240200,0
20130429,146790.0000,147950.0000,146400.0000,146890.0000,9991,0
20130430,147600.0000,148070.0000,146300.0000,147350.0000,9174,0
20130501,147690.0000,147840.0000,144150.0000,144760.0000,6947,0
20130502,145910.0000,147370.0000,145000.0000,146910.0000,4840,0
20130503,146820.0000,148850.0000,145790.0000,146560.0000,7923,0
20130506,147100.0000,147960.0000,146590.0000,146950.0000,3865,0
20130507,147060.0000,147150.0000,144210.0000,145040.0000,29066,0
20130508,145260.0000,147720.0000,144870.0000,147530.0000,23132,0
20130509,147290.0000,147500.0000,145370.0000,147000.0000,37883,0
20130510,145810.0000,146220.0000,141980.0000,143790.0000,21907,0
20130513,145000.0000,145000.0000,142610.0000,143560.0000,23999,0
20130514,143150.0000,144600.0000,142130.0000,142580.0000,18421,0
20130515,142480.0000,142990.0000,138800.0000,139750.0000,18628,0
20130516,139500.0000,139800.0000,136920.0000,138820.0000,18420,0
20130517,138720.0000,139180.0000,135480.0000,136600.0000,27785,0
20130520,136210.0000,139920.0000,133800.0000,138540.0000,21286,0
20130521,139280.0000,140100.0000,135930.0000,137880.0000,16858,0
20130522,137460.0000,141400.0000,135440.0000,136840.0000,50602,0
20130523,136840.0000,139800.0000,135630.0000,139280.0000,27808,0
20130524,139100.0000,139800.0000,138200.0000,138750.0000,37955,0
20130528,138750.0000,140190.0000,137280.0000,137970.0000,126897,0
20130529,138090.0000,139540.0000,137970.0000,139180.0000,131116,0
20130530,139290.0000,141770.0000,138840.0000,141200.0000,203119,0
20130531,141290.0000,142160.0000,138420.0000,139300.0000,169163,0
20130603,138880.0000,141650.0000,138830.0000,141190.0000,141967,0
20130604,141120.0000,141480.0000,138810.0000,139720.0000,117871,0
20130605,139880.0000,141030.0000,139510.0000,139850.0000,139809,0
20130606,140180.0000,142330.0000,139120.0000,141580.0000,177411,0
20130607,141270.0000,141770.0000,137710.0000,138300.0000,199268,0
20130610,138300.0000,138850.0000,137510.0000,138600.0000,109456,0
20130611,138590.0000,138720.0000,136450.0000,137700.0000,146263,0
20130612,137770.0000,139400.0000,137220.0000,139200.0000,112431,0
20130613,138740.0000,139440.0000,137300.0000,137780.0000,127881,0
20130614,138480.0000,139180.0000,137780.0000,138760.0000,100835,0
20130617,139010.0000,139140.0000,137980.0000,138310.0000,78650,0
20130618,138430.0000,138540.0000,136020.0000,136690.0000,129004,0
20130619,136730.0000,137600.0000,134830.0000,137400.0000,136924,0
20130620,135120.0000,135120.0000,127540.0000,128620.0000,369423,0
20130621,127760.0000,130170.0000,126870.0000,129200.0000,190362,0
20130624,129630.0000,130070.0000,127510.0000,127710.0000,160646,0
20130625,128170.0000,128900.0000,127070.0000,127510.0000,162198,0
20130626,127700.0000,127750.0000,122100.0000,122980.0000,318791,0
20130627,122530.0000,124500.0000,119920.0000,121270.0000,6781,0
20130628,120140.0000,123580.0000,118260.0000,122480.0000,5042,0
20130701,123580.0000,126050.0000,122580.0000,125690.0000,5681,0
20130702,125460.0000,126760.0000,124060.0000,124460.0000,4609,0
20130703,124380.0000,125930.0000,123740.0000,125310.0000,4150,0
20130705,125490.0000,125670.0000,120850.0000,121390.0000,4525,0
20130708,122500.0000,123780.0000,121770.0000,123610.0000,2201,0
20130709,123410.0000,125950.0000,123400.0000,124710.0000,1933,0
20130710,125040.0000,126570.0000,124360.0000,124860.0000,1557,0
20130711,126530.0000,129800.0000,126500.0000,128100.0000,7776,0
20130712,128610.0000,128750.0000,126780.0000,127870.0000,4525,0
20130715,128530.0000,129340.0000,127420.0000,128450.0000,2112,0
20130716,128300.0000,129500.0000,127700.0000,129120.0000,5288,0
20130717,129090.0000,130000.0000,127010.0000,127810.0000,8984,0
20130718,127450.0000,128800.0000,127450.0000,128480.0000,3985,0
20130719,128330.0000,129680.0000,128320.0000,129340.0000,9210,0
20130722,129700.0000,133940.0000,129610.0000,133660.0000,7817,0
20130723,133520.0000,134800.0000,132630.0000,133490.0000,8285,0
20130724,134590.0000,134630.0000,131370.0000,131980.0000,6658,0
20130725,132110.0000,133730.0000,130870.0000,132910.0000,8129,0
20130726,133460.0000,134050.0000,131240.0000,132160.0000,10298,0
20130729,133390.0000,133810.0000,132280.0000,132900.0000,7790,0
20130730,132740.0000,132960.0000,131660.0000,132440.0000,7363,0
20130731,132650.0000,133940.0000,130480.0000,131260.0000,10610,0
20130801,132400.0000,133010.0000,130660.0000,131080.0000,8959,0
20130802,130830.0000,131740.0000,128250.0000,131030.0000,9017,0
20130805,131160.0000,132020.0000,129660.0000,130220.0000,3248,0
20130806,130290.0000,130590.0000,127840.0000,128260.0000,11514,0
20130807,128190.0000,128910.0000,127210.0000,128550.0000,5371,0
20130808,128600.0000,131380.0000,128260.0000,131010.0000,5260,0
20130809,131150.0000,131640.0000,130480.0000,131230.0000,2648,0
20130812,131380.0000,134360.0000,131380.0000,133430.0000,6498,0
20130813,133560.0000,134090.0000,131800.0000,132060.0000,4420,0
20130814,132070.0000,133610.0000,131550.0000,133360.0000,3050,0
20130815,133540.0000,136920.0000,131820.0000,136110.0000,5596,0
20130816,136500.0000,137910.0000,135700.0000,137100.0000,7041,0
20130819,137600.0000,138240.0000,136220.0000,136570.0000,6333,0
20130820,136520.0000,137720.0000,135160.0000,137260.0000,4379,0
20130821,137040.0000,137770.0000,135960.0000,137010.0000,6154,0
20130822,136630.0000,138120.0000,135450.0000,137070.0000,5306,0
20130823,137580.0000,139940.0000,136780.0000,139560.0000,5503,0
20130826,139810.0000,140690.0000,138890.0000,139300.0000,3914,0
20130827,140480.0000,142390.0000,139560.0000,142000.0000,8735,0
20130828,141700.0000,143290.0000,141320.0000,141850.0000,10345,0
20130829,141820.0000,141860.0000,140210.0000,141290.0000,147290,0
20130830,140750.0000,141150.0000,139180.0000,139610.0000,131445,0
20130903,139400.0000,141640.0000,137360.0000,141200.0000,206338,0
20130904,141160.0000,141500.0000,138460.0000,139000.0000,138653,0
20130905,139120.0000,140000.0000,136470.0000,137300.0000,175739,0
20130906,136670.0000,139360.0000,135880.0000,138650.0000,162124,0
20130909,139110.0000,139500.0000,138190.0000,138670.0000,80785,0
20130910,138710.0000,139140.0000,135760.0000,136400.0000,132274,0
20130911,136420.0000,136870.0000,135600.0000,136380.0000,100363,0
20130912,136610.0000,136620.0000,132040.0000,133060.0000,185451,0
20130913,132270.0000,133080.0000,130460.0000,130860.0000,170615,0
20130916,133350.0000,133600.0000,130270.0000,131780.0000,158497,0
20130917,131360.0000,132470.0000,130580.0000,130940.0000,137159,0
20130918,130950.0000,136780.0000,129150.0000,130760.0000,244053,0
20130919,136500.0000,137540.0000,135850.0000,136930.0000,180697,0
20130920,136620.0000,136840.0000,132490.0000,133250.0000,191409,0
20130923,132700.0000,133200.0000,131340.0000,132700.0000,139907,0
20130924,132150.0000,132940.0000,130550.0000,131630.0000,155239,0
20130925,132350.0000,133830.0000,131660.0000,133620.0000,146428,0
20130926,133310.0000,134000.0000,131920.0000,132410.0000,159580,0
20130927,132370.0000,134520.0000,132000.0000,133920.0000,134338,0
20130930,134350.0000,135380.0000,132200.0000,132700.0000,120258,0
20131001,132820.0000,133780.0000,128240.0000,128610.0000,213338,0
20131002,128750.0000,132420.0000,127690.0000,132070.0000,176532,0
20131003,131650.0000,132280.0000,130200.0000,131760.0000,129274,0
20131004,131740.0000,132600.0000,130510.0000,130990.0000,107684,0
20131007,131230.0000,132950.0000,130790.0000,132510.0000,96108,0
20131008,132300.0000,133080.0000,131540.0000,132460.0000,123388,0
20131009,131960.0000,132330.0000,129460.0000,130720.0000,158889,0
20131010,130700.0000,131200.0000,128100.0000,129690.0000,141579,0
20131011,128640.0000,129480.0000,125960.0000,126820.0000,186656,0
20131014,127550.0000,129160.0000,126840.0000,127660.0000,110500,0
20131015,127360.0000,128770.0000,125100.0000,127320.0000,204528,0
20131016,128140.0000,128920.0000,126860.0000,128230.0000,166370,0
20131017,128140.0000,132420.0000,127370.0000,132300.0000,216743,0
20131018,131880.0000,132890.0000,131120.0000,131460.0000,104595,0
20131021,131600.0000,132390.0000,131200.0000,131580.0000,74501,0
20131022,131550.0000,134470.0000,130950.0000,134260.0000,160016,0
20131023,134010.0000,134220.0000,132850.0000,133400.0000,99295,0
20131024,133250.0000,135230.0000,133020.0000,135030.0000,138408,0
20131025,134690.0000,135640.0000,133530.0000,135250.0000,120587,0
20131028,135270.0000,136180.0000,134610.0000,135220.0000,119162,0
20131029,135260.0000,136040.0000,133980.0000,134550.0000,127396,0
20131030,134470.0000,136030.0000,133550.0000,135010.0000,7157,0
20131031,134200.0000,134250.0000,131970.0000,132450.0000,4461,0
20131101,132430.0000,132780.0000,130660.0000,131400.0000,7223,0
20131104,131550.0000,132290.0000,131340.0000,131560.0000,4193,0
20131105,131440.0000,132080.0000,130690.0000,130900.0000,7173,0
20131106,131250.0000,132240.0000,130990.0000,131870.0000,10520,0
20131107,131830.0000,132680.0000,129680.0000,130950.0000,26656,0
20131108,130930.0000,131410.0000,128170.0000,128570.0000,16837,0
20131111,128910.0000,128990.0000,127950.0000,128220.0000,19181,0
20131112,128250.0000,128540.0000,126180.0000,127230.0000,11405,0
20131113,126670.0000,128370.0000,126620.0000,126950.0000,17395,0
20131114,128400.0000,129470.0000,127900.0000,128730.0000,14368,0
20131115,128810.0000,129150.0000,128100.0000,128830.0000,11472,0
20131118,128920.0000,128960.0000,127030.0000,127320.0000,9733,0
20131119,127580.0000,127870.0000,126880.0000,127440.0000,16205,0
20131120,127490.0000,127640.0000,124120.0000,125890.0000,28572,0
20131121,124280.0000,125050.0000,123650.0000,124430.0000,54582,0
20131122,124350.0000,124870.0000,124100.0000,124460.0000,45822,0
20131125,124270.0000,125440.0000,122640.0000,124160.0000,59401,0
20131126,124950.0000,125820.0000,123920.0000,124150.0000,113515,0
20131127,124110.0000,125480.0000,123550.0000,123790.0000,155238,0
20131129,123790.0000,125450.0000,123410.0000,125040.0000,114528,0
20131202,125060.0000,125120.0000,121710.0000,122190.0000,146423,0
20131203,121950.0000,122580.0000,121460.0000,122080.0000,118658,0
20131204,122300.0000,125150.0000,121080.0000,124720.0000,183017,0
20131205,124310.0000,124320.0000,121630.0000,123190.0000,154873,0
20131206,122500.0000,124500.0000,121010.0000,122900.0000,175431,0
20131209,122990.0000,124260.0000,122460.0000,123420.0000,77941,0
20131210,123950.0000,126750.0000,123740.0000,126110.0000,148870,0
20131211,126100.0000,126320.0000,125060.0000,125720.0000,121467,0
20131212,125230.0000,125650.0000,122260.0000,122490.0000,154248,0
20131213,122610.0000,123820.0000,121950.0000,123460.0000,113813,0
20131216,123730.0000,125170.0000,122720.0000,124440.0000,122065,0
20131217,123950.0000,124760.0000,122650.0000,123010.0000,135542,0
20131218,123030.0000,124400.0000,121520.0000,123500.0000,160845,0
20131219,121780.0000,122600.0000,118600.0000,119360.0000,206881,0
20131220,118880.0000,120690.0000,118800.0000,120370.0000,139404,0
20131223,120250.0000,120560.0000,119180.0000,119700.0000,85177,0
20131224,119780.0000,120510.0000,119550.0000,120330.0000,43668,0
20131226,120380.0000,121540.0000,120050.0000,121230.0000,54976,0
20131227,121090.0000,121890.0000,120850.0000,121400.0000,84021,0
20131230,121430.0000,121610.0000,119600.0000,120450.0000,2517,0
20131231,119690.0000,121440.0000,118230.0000,120300.0000,3274,0
20140102,120400.0000,123160.0000,120370.0000,122590.0000,11583,0
20140103,122260.0000,124040.0000,122260.0000,123940.0000,4123,0
20140106,123710.0000,124820.0000,121530.0000,123870.0000,10510,0
20140107,123920.0000,124450.0000,122490.0000,123020.0000,16094,0
20140108,123160.0000,123170.0000,121860.0000,122610.0000,25390,0
20140109,122570.0000,123130.0000,122350.0000,122990.0000,35286,0
20140110,122830.0000,124910.0000,122730.0000,124750.0000,20410,0
20140113,124870.0000,125510.0000,124380.0000,125180.0000,18497,0
20140114,125300.0000,125520.0000,124200.0000,124600.0000,29021,0
20140115,124490.0000,124490.0000,123410.0000,123880.0000,8110,0
20140116,124200.0000,124530.0000,123650.0000,124060.0000,20237,0
20140117,124280.0000,125510.0000,123810.0000,125230.0000,8748,0
20140121,125300.0000,126220.0000,123530.0000,124200.0000,24880,0
20140122,124060.0000,124360.0000,123580.0000,123870.0000,17097,0
20140123,123570.0000,126710.0000,123080.0000,126250.0000,43690,0
20140124,126430.0000,127320.0000,125690.0000,126450.0000,36209,0
20140127,126990.0000,128010.0000,125200.0000,126350.0000,64820,0
20140128,125490.0000,126190.0000,124800.0000,125050.0000,82833,0
20140129,125580.0000,127070.0000,124830.0000,126220.0000,126698,0
20140130,126720.0000,126780.0000,123750.0000,124250.0000,163937,0
20140131,124400.0000,125480.0000,123820.0000,123980.0000,117000,0
20140203,124200.0000,126610.0000,124040.0000,125990.0000,125070,0
20140204,125790.0000,126070.0000,124680.0000,125120.0000,93560,0
20140205,125420.0000,127450.0000,125180.0000,125690.0000,127281,0
20140206,125770.0000,126750.0000,125250.0000,125720.0000,88084,0
20140207,125690.0000,127200.0000,125550.0000,126290.0000,136270,0
20140210,126540.0000,127780.0000,126470.0000,127470.0000,95565,0
20140211,127420.0000,129440.0000,127350.0000,128980.0000,155216,0
20140212,129010.0000,129640.0000,128390.0000,129500.0000,111705,0
20140213,129080.0000,130300.0000,128620.0000,130010.0000,126309,0
20140214,130220.0000,132150.0000,129990.0000,131860.0000,151124,0
20140218,131990.0000,133280.0000,131320.0000,132460.0000,792,0
20140219,132200.0000,132220.0000,130960.0000,132060.0000,274,0
20140220,131190.0000,132500.0000,130940.0000,131700.0000,347,0
20140221,132300.0000,132830.0000,131680.0000,132370.0000,332,0
20140224,132500.0000,133880.0000,131960.0000,133810.0000,425,0
20140225,133640.0000,134390.0000,133180.0000,134280.0000,327,0
20140226,134120.0000,134550.0000,132300.0000,132800.0000,485,0
20140227,132950.0000,133640.0000,132400.0000,133180.0000,120165,0
20140228,133130.0000,133360.0000,131930.0000,132160.0000,132781,0
20140303,133240.0000,135500.0000,133070.0000,135030.0000,160215,0
20140304,135000.0000,135290.0000,133120.0000,133790.0000,135856,0
20140305,133480.0000,134200.0000,133270.0000,134030.0000,97284,0
20140306,133700.0000,135390.0000,133130.0000,135180.0000,142629,0
20140307,135070.0000,135320.0000,132660.0000,133820.0000,178730,0
20140310,134080.0000,134490.0000,132750.0000,134150.0000,127760,0
20140311,133950.0000,135300.0000,133780.0000,134670.0000,150697,0
20140312,134880.0000,137130.0000,134560.0000,137050.0000,224268,0
20140313,136780.0000,137570.0000,136490.0000,137240.0000,175229,0
20140314,137090.0000,138840.0000,136820.0000,137900.0000,185592,0
20140317,138310.0000,139260.0000,136190.0000,137290.0000,154615,0
20140318,136710.0000,136790.0000,135110.0000,135900.0000,157629,0
20140319,135610.0000,136020.0000,132780.0000,134130.0000,194898,0
20140320,133170.0000,133530.0000,132080.0000,133050.0000,167190,0
20140321,132930.0000,134300.0000,132800.0000,133600.0000,148237,0
20140324,133500.0000,133570.0000,130850.0000,131120.0000,178456,0
20140325,130970.0000,131800.0000,130600.0000,131140.0000,158133,0
20140326,131210.0000,131710.0000,129930.0000,130340.0000,151376,0
20140327,130500.0000,130710.0000,129010.0000,129480.0000,2284,0
20140328,129250.0000,129930.0000,128620.0000,129410.0000,2356,0
20140331,129400.0000,129880.0000,128250.0000,128370.0000,961,0
20140401,128610.0000,128800.0000,127830.0000,127990.0000,444,0
20140402,127990.0000,129440.0000,127990.0000,129070.0000,2423,0
20140403,129020.0000,129350.0000,128190.0000,128440.0000,2674,0
20140404,128690.0000,130650.0000,128440.0000,130320.0000,2040,0
20140407,130320.0000,130410.0000,129560.0000,129800.0000,1647,0
20140408,129670.0000,131400.0000,129670.0000,130870.0000,1977,0
20140409,130800.0000,131460.0000,130130.0000,130550.0000,1091,0
20140410,131180.0000,132400.0000,131080.0000,132010.0000,453,0
20140411,131830.0000,132220.0000,131470.0000,131860.0000,301,0
20140414,132290.0000,133040.0000,132000.0000,132720.0000,427,0
20140415,132660.0000,132660.0000,129030.0000,130000.0000,614,0
20140416,130260.0000,130540.0000,129500.0000,130320.0000,451,0
20140417,130280.0000,130300.0000,129250.0000,129350.0000,1399,0
20140421,129520.0000,130020.0000,128200.0000,128810.0000,265,0
20140422,128950.0000,129200.0000,127540.0000,128070.0000,1086,0
20140423,128330.0000,128800.0000,128060.0000,128420.0000,309,0
20140424,128330.0000,129780.0000,126830.0000,129030.0000,584,0
20140425,129400.0000,130480.0000,129070.0000,130050.0000,173,0
20140428,130320.0000,130660.0000,129210.0000,129900.0000,102755,0
20140429,129600.0000,130200.0000,128610.0000,129630.0000,104137,0
20140430,129560.0000,129840.0000,128490.0000,129590.0000,140217,0
20140501,129190.0000,129300.0000,127730.0000,128340.0000,115740,0
20140502,128470.0000,130490.0000,127200.0000,130290.0000,172172,0
20140505,130090.0000,131580.0000,129970.0000,130930.0000,115827,0
20140506,130970.0000,131430.0000,130440.0000,130860.0000,103542,0
20140507,130790.0000,131500.0000,128660.0000,128890.0000,174077,0
20140508,128980.0000,129550.0000,128480.0000,128770.0000,118332,0
20140509,128960.0000,129450.0000,128550.0000,128760.0000,110583,0
20140512,128980.0000,130450.0000,127770.0000,129580.0000,130749,0
20140513,129600.0000,129900.0000,128910.0000,129480.0000,121032,0
20140514,129390.0000,130920.0000,129160.0000,130590.0000,120441,0
20140515,130550.0000,130730.0000,129090.0000,129360.0000,147561,0
20140516,129640.0000,129830.0000,128770.0000,129340.0000,116902,0
20140519,129300.0000,130570.0000,128950.0000,129380.0000,108211,0
20140520,129300.0000,129720.0000,128600.0000,129460.0000,129607,0
20140521,129420.0000,129630.0000,128290.0000,128810.0000,125957,0
20140522,129200.0000,130410.0000,129010.0000,129500.0000,128216,0
20140523,129430.0000,129570.0000,128660.0000,129170.0000,147118,0
20140527,129360.0000,129480.0000,126320.0000,126550.0000,252430,0
20140528,126400.0000,126750.0000,125610.0000,125970.0000,134360,0
20140529,125890.0000,126150.0000,125140.0000,125710.0000,140336,0
20140530,125590.0000,126060.0000,124220.0000,124600.0000,137650,0
20140602,125050.0000,125100.0000,124110.0000,124400.0000,91793,0
20140603,124410.0000,124790.0000,124020.0000,124450.0000,90367,0
20140604,124490.0000,124950.0000,124280.0000,124430.0000,77287,0
20140605,124430.0000,125790.0000,124120.0000,125330.0000,126082,0
20140606,125370.0000,125820.0000,124570.0000,125250.0000,112940,0
20140609,125300.0000,125730.0000,125160.0000,125390.0000,53992,0
20140610,125270.0000,126380.0000,125010.0000,126010.0000,107461,0
20140611,126030.0000,126550.0000,125790.0000,126120.0000,77219,0
20140612,126110.0000,127510.0000,126000.0000,127400.0000,117556,0
20140613,127340.0000,127810.0000,127090.0000,127410.0000,83827,0
20140616,127680.0000,128510.0000,127050.0000,127530.0000,98656,0
20140617,127180.0000,127350.0000,125800.0000,127200.0000,113090,0
20140618,127210.0000,127920.0000,126650.0000,127270.0000,88244,0
20140619,127820.0000,132200.0000,127620.0000,131410.0000,238682,0
20140620,132030.0000,132250.0000,130710.0000,131660.0000,168167,0
20140623,131490.0000,131920.0000,131040.0000,131840.0000,109821,0
20140624,131810.0000,132660.0000,131450.0000,132130.0000,124083,0
20140625,131890.0000,132560.0000,130540.0000,132260.0000,136819,0
20140626,131960.0000,132020.0000,130770.0000,131730.0000,449,0
20140627,131790.0000,132270.0000,131430.0000,132040.0000,1632,0
20140630,131710.0000,133030.0000,131170.0000,132240.0000,1132,0
20140701,132780.0000,133220.0000,132500.0000,132700.0000,720,0
20140702,132680.0000,133330.0000,132320.0000,133130.0000,2571,0
20140703,132810.0000,132810.0000,131000.0000,132110.0000,3313,0
20140707,132060.0000,132450.0000,131320.0000,131750.0000,2241,0
20140708,132090.0000,132630.0000,131510.0000,131710.0000,2872,0
20140709,132070.0000,133360.0000,132020.0000,132500.0000,6776,0
20140710,132680.0000,134700.0000,132680.0000,133990.0000,3286,0
20140711,133650.0000,134100.0000,133590.0000,133810.0000,800,0
20140714,134110.0000,134110.0000,130370.0000,130740.0000,2203,0
20140715,130940.0000,131520.0000,129440.0000,129780.0000,1511,0
20140716,129600.0000,130500.0000,129560.0000,130060.0000,1581,0
20140717,129990.0000,132500.0000,129990.0000,131770.0000,2259,0
20140718,132200.0000,132540.0000,130610.0000,131020.0000,1594,0
20140721,131150.0000,131970.0000,130880.0000,131470.0000,1585,0
20140722,131330.0000,131660.0000,130300.0000,130710.0000,1294,0
20140723,130950.0000,131230.0000,130470.0000,130560.0000,2215,0
20140724,130520.0000,130600.0000,128840.0000,129170.0000,3281,0
20140725,129530.0000,130970.0000,129220.0000,130430.0000,2949,0
20140728,130950.0000,131020.0000,130280.0000,130460.0000,7906,0
20140729,130510.0000,131310.0000,129690.0000,129940.0000,16322,0
20140730,130010.0000,130400.0000,129220.0000,129590.0000,6009,0
20140731,129600.0000,129780.0000,128060.0000,128190.0000,7074,0
20140801,128360.0000,129730.0000,128050.0000,129410.0000,4907,0
20140804,129490.0000,129550.0000,128640.0000,128830.0000,3583,0
20140805,128850.0000,129430.0000,128260.0000,128460.0000,5802,0
20140806,128810.0000,131020.0000,128790.0000,130740.0000,9612,0
20140807,130630.0000,131550.0000,130230.0000,131160.0000,7601,0
20140808,131370.0000,132310.0000,130500.0000,131010.0000,12756,0
20140811,131000.0000,131190.0000,130560.0000,130970.0000,2966,0
20140812,130830.0000,131830.0000,130610.0000,130980.0000,9714,0
20140813,130860.0000,131540.0000,130530.0000,131370.0000,2375,0
20140814,131280.0000,132080.0000,130940.0000,131490.0000,4273,0
20140815,131280.0000,131560.0000,129240.0000,130540.0000,6680,0
20140818,130470.0000,130470.0000,129580.0000,129850.0000,2886,0
20140819,129870.0000,130280.0000,129410.0000,129590.0000,4346,0
20140820,129530.0000,129800.0000,128770.0000,129430.0000,4278,0
20140821,129110.0000,129120.0000,127260.0000,127450.0000,6026,0
20140822,127740.0000,128290.0000,127400.0000,127930.0000,2677,0
20140825,127930.0000,128080.0000,127410.0000,127800.0000,1933,0
20140826,127510.0000,129060.0000,127480.0000,128430.0000,4315,0
20140827,128160.0000,128820.0000,128090.0000,128340.0000,67622,0
20140828,128370.0000,129760.0000,128300.0000,129040.0000,110352,0
20140829,129040.0000,129250.0000,128410.0000,128740.0000,77247,0
20140902,128850.0000,129090.0000,126310.0000,126500.0000,191191,0
20140903,126670.0000,127240.0000,126190.0000,127030.0000,108373,0
20140904,126980.0000,127920.0000,126130.0000,126650.0000,151685,0
20140905,126170.0000,127480.0000,125800.0000,126730.0000,106576,0
20140908,126950.0000,127260.0000,125210.0000,125430.0000,113332,0
20140909,125710.0000,125890.0000,124810.0000,124850.0000,128469,0
20140910,125620.0000,125850.0000,124450.0000,124530.0000,140935,0
20140911,124980.0000,125100.0000,123530.0000,123900.0000,161094,0
20140912,124090.0000,124230.0000,122810.0000,123150.0000,141081,0
20140915,122830.0000,123920.0000,122630.0000,123510.0000,100500,0
20140916,123320.0000,124320.0000,123220.0000,123670.0000,123858,0
20140917,123530.0000,124050.0000,122200.0000,123590.0000,132649,0
20140918,122310.0000,122870.0000,121630.0000,122690.0000,151380,0
20140919,122560.0000,122920.0000,121420.0000,121660.0000,173947,0
20140922,121640.0000,122100.0000,120880.0000,121790.0000,137720,0
