DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000104,27216.0000,27783.0000,26796.0000,27648.6000,8846,0
20000105,27300.0000,27636.0000,27174.0000,27182.4000,5784,0
20000106,26922.0000,27720.0000,26796.0000,26997.6000,12172,0
20000107,27090.0000,27300.0000,26397.0000,26413.8000,9638,0
20000110,26565.0000,26565.0000,26019.0000,26489.4000,9671,0
20000111,26796.0000,27405.0000,26712.0000,27346.2000,8912,0
20000112,27048.0000,28245.0000,27048.0000,28068.6000,11310,0
20000113,28077.0000,28476.0000,28056.0000,28219.8000,13579,0
20000114,28707.0000,30009.0000,28644.0000,29933.4000,14487,0
20000118,30534.0000,30828.0000,29883.0000,30727.2000,19252,0
20000119,30534.0000,31500.0000,30345.0000,31327.8000,15278,0
20000120,31542.0000,32613.0000,31206.0000,32398.8000,24679,0
20000121,34020.0000,34440.0000,31920.0000,32176.2000,26220,0
20000124,32550.0000,32970.0000,30450.0000,31113.6000,27383,0
20000125,31290.0000,32046.0000,31080.0000,31588.2000,17181,0
20000126,32340.0000,32550.0000,31290.0000,31395.0000,16798,0
20000127,31752.0000,31920.0000,30492.0000,30748.2000,17059,0
20000128,30870.0000,31248.0000,30702.0000,30773.4000,16739,0
20000131,30450.0000,31752.0000,30240.0000,31222.8000,25767,0
20000201,29148.0000,29736.0000,29064.0000,29698.2000,8856,0
20000202,29988.0000,30030.0000,29085.0000,29211.0000,10763,0
20000203,29610.0000,29967.0000,29400.0000,29559.6000,7199,0
20000204,29736.0000,30366.0000,29421.0000,30130.8000,8760,0
20000207,29820.0000,29988.0000,29526.0000,29719.2000,0,0
20000208,29694.0000,29736.0000,28980.0000,29038.8000,14327,0
20000209,28896.0000,29778.0000,28854.0000,29731.8000,9924,0
20000210,29610.0000,30282.0000,29463.0000,30143.4000,18625,0
20000211,30324.0000,30408.0000,29589.0000,30126.6000,13047,0
20000214,30345.0000,30744.0000,30156.0000,30685.2000,4521,0
20000215,30702.0000,30828.0000,30303.0000,30584.4000,10681,0
20000216,30828.0000,30975.0000,30324.0000,30912.0000,10721,0
20000217,30576.0000,30618.0000,30030.0000,30311.4000,8277,0
20000218,30282.0000,30450.0000,30072.0000,30185.4000,5508,0
20000222,29400.0000,30261.0000,29400.0000,30189.6000,9580,0
20000223,30030.0000,30786.0000,29946.0000,30723.0000,9025,0
20000224,30786.0000,31458.0000,30786.0000,31218.6000,13679,0
20000225,31038.0000,32697.0000,31038.0000,32012.4000,19401,0
20000228,31836.0000,32340.0000,31521.0000,31840.2000,13597,0
20000229,32067.0000,32445.0000,31941.0000,32109.0000,19172,0
20000301,30408.0000,31416.0000,30156.0000,31361.4000,4369,0
20000302,31080.0000,31647.0000,30996.0000,31227.0000,2847,0
20000303,31374.0000,31479.0000,30660.0000,30907.8000,5187,0
20000306,31122.0000,31542.0000,30996.0000,31474.8000,5141,0
20000307,31920.0000,33096.0000,31836.0000,33007.8000,7196,0
20000308,32340.0000,32466.0000,29820.0000,30223.2000,9530,0
20000309,30450.0000,30744.0000,29358.0000,30597.0000,9565,0
20000310,30366.0000,30450.0000,29904.0000,29971.2000,6405,0
20000313,29820.0000,30408.0000,29820.0000,30185.4000,5965,0
20000314,29967.0000,30177.0000,29442.0000,29597.4000,6025,0
20000315,29316.0000,29421.0000,28602.0000,28938.0000,5509,0
20000316,28560.0000,29358.0000,28392.0000,29202.6000,7122,0
20000317,29274.0000,29442.0000,28812.0000,28900.2000,5529,0
20000320,28644.0000,28644.0000,27342.0000,27438.6000,10017,0
20000321,27636.0000,27930.0000,27489.0000,27892.2000,12698,0
20000322,27636.0000,28602.0000,27615.0000,27963.6000,11014,0
20000323,28014.0000,28392.0000,27951.0000,28186.2000,7072,0
20000324,28434.0000,29526.0000,28140.0000,28757.4000,6709,0
20000327,28560.0000,28854.0000,28182.0000,28530.6000,6668,0
20000328,28350.0000,29232.0000,28140.0000,28627.2000,11468,0
20000329,28035.0000,28245.0000,27636.0000,28089.6000,13335,0
20000330,28224.0000,28602.0000,28098.0000,28400.4000,8712,0
20000331,28854.0000,29106.0000,28014.0000,28833.0000,20197,0
20000403,27720.0000,27846.0000,27174.0000,27220.2000,4401,0
20000404,26628.0000,26901.0000,26292.0000,26405.4000,6426,0
20000405,26607.0000,27048.0000,26355.0000,26976.6000,6281,0
20000406,27048.0000,27174.0000,26796.0000,26871.6000,4826,0
20000407,26586.0000,27006.0000,26334.0000,26426.4000,6736,0
20000410,25830.0000,26250.0000,25620.0000,25641.0000,5860,0
20000411,25998.0000,26040.0000,25410.0000,25708.2000,9242,0
20000412,26166.0000,27090.0000,25830.0000,27035.4000,9196,0
20000413,27048.0000,27405.0000,26796.0000,26980.8000,10035,0
20000414,27006.0000,27153.0000,26040.0000,26430.6000,6786,0
20000417,26040.0000,27552.0000,26040.0000,27211.8000,9680,0
20000418,27552.0000,27594.0000,27090.0000,27405.0000,13040,0
20000419,27930.0000,28980.0000,27825.0000,28875.0000,12038,0
20000420,28938.0000,29064.0000,28350.0000,28660.8000,10410,0
20000424,28686.0000,29043.0000,28644.0000,28715.4000,5351,0
20000425,28476.0000,28518.0000,28098.0000,28232.4000,10203,0
20000426,27951.0000,28434.0000,27594.0000,27862.8000,15242,0
20000427,28098.0000,28686.0000,28098.0000,28442.4000,12310,0
20000428,28938.0000,28938.0000,28035.0000,28219.8000,16252,0
20000501,27300.0000,27804.0000,27258.0000,27657.0000,3422,0
20000502,27930.0000,28770.0000,27846.0000,28673.4000,5924,0
20000503,28434.0000,28644.0000,28014.0000,28085.4000,7914,0
20000504,28098.0000,28560.0000,28098.0000,28245.0000,7902,0
20000505,28056.0000,28098.0000,27804.0000,27972.0000,6400,0
20000508,28119.0000,29064.0000,27972.0000,28921.2000,6545,0
20000509,28980.0000,29841.0000,28833.0000,29601.6000,8830,0
20000510,29610.0000,30219.0000,29463.0000,30051.0000,11423,0
20000511,30009.0000,31542.0000,29946.0000,31256.4000,15287,0
20000512,31542.0000,31920.0000,30660.0000,31172.4000,9695,0
20000515,30891.0000,31668.0000,30786.0000,31445.4000,4661,0
20000516,31626.0000,31773.0000,31269.0000,31327.8000,9029,0
20000517,31248.0000,31542.0000,30975.0000,31416.0000,9345,0
20000518,31794.0000,32550.0000,31752.0000,32361.0000,11819,0
20000519,32088.0000,32550.0000,31668.0000,31827.6000,10738,0
20000522,31794.0000,32004.0000,30576.0000,30857.4000,10782,0
20000523,30849.0000,30954.0000,30513.0000,30672.6000,8860,0
20000524,31038.0000,31962.0000,31017.0000,31857.0000,12439,0
20000525,31962.0000,32424.0000,31668.0000,32323.2000,12305,0
20000526,32382.0000,32487.0000,31080.0000,31197.6000,9237,0
20000530,31353.0000,31710.0000,31290.0000,31437.0000,16392,0
20000531,31920.0000,32004.0000,30240.0000,30378.6000,29620,0
20000601,30996.0000,31857.0000,30828.0000,31857.0000,5104,0
20000602,31668.0000,32046.0000,31374.0000,31764.6000,5131,0
20000605,31584.0000,31668.0000,31185.0000,31378.2000,4540,0
20000606,31458.0000,31920.0000,31374.0000,31537.8000,3791,0
20000607,30996.0000,31878.0000,30744.0000,31588.2000,7142,0
20000608,31563.0000,31815.0000,31122.0000,31260.6000,6653,0
20000609,31584.0000,31626.0000,31143.0000,31281.6000,4421,0
20000612,32340.0000,32718.0000,32004.0000,32671.8000,7595,0
20000613,32592.0000,33180.0000,32550.0000,32982.6000,6622,0
20000614,32697.0000,33243.0000,32697.0000,32827.2000,6709,0
20000615,32928.0000,33138.0000,32130.0000,32403.0000,5419,0
20000616,31962.0000,32088.0000,30765.0000,31214.4000,9746,0
20000619,31290.0000,31374.0000,30597.0000,30941.4000,6631,0
20000620,31038.0000,32088.0000,30912.0000,31953.6000,11113,0
20000621,32214.0000,33285.0000,32172.0000,32936.4000,13380,0
20000622,33096.0000,34062.0000,33096.0000,33994.8000,8872,0
20000623,34062.0000,34440.0000,33579.0000,33847.8000,14259,0
20000626,34230.0000,34503.0000,33600.0000,33679.8000,10408,0
20000627,33579.0000,34839.0000,33243.0000,34402.2000,11489,0
20000628,34272.0000,34944.0000,34188.0000,34305.6000,11909,0
20000629,34398.0000,35700.0000,34314.0000,35532.0000,18252,0
20000630,35364.0000,35679.0000,34860.0000,34977.6000,19851,0
20000705,33600.0000,33894.0000,33201.0000,33495.0000,3793,0
20000706,33894.0000,34188.0000,32886.0000,32949.0000,6236,0
20000707,33096.0000,33348.0000,32760.0000,33180.0000,4066,0
20000710,32886.0000,33201.0000,32676.0000,32831.4000,6707,0
20000711,32970.0000,33264.0000,32655.0000,33230.4000,9500,0
20000712,33012.0000,33558.0000,32739.0000,33478.2000,9380,0
20000713,33705.0000,34524.0000,33495.0000,34444.2000,6860,0
20000714,34146.0000,34482.0000,33873.0000,34108.2000,8869,0
20000717,33768.0000,33768.0000,33306.0000,33402.6000,7338,0
20000718,33600.0000,34314.0000,33600.0000,33978.0000,10747,0
20000719,33768.0000,34167.0000,33516.0000,33780.6000,9207,0
20000720,33642.0000,34020.0000,33390.0000,33457.2000,12219,0
20000721,33180.0000,33327.0000,32046.0000,32293.8000,11788,0
20000724,32046.0000,32403.0000,31815.0000,31848.6000,13650,0
20000725,31962.0000,32340.0000,31836.0000,31873.8000,10915,0
20000726,31962.0000,32592.0000,31962.0000,32004.0000,11186,0
20000727,32361.0000,32592.0000,32067.0000,32310.6000,14274,0
20000728,32676.0000,32760.0000,32256.0000,32302.2000,12165,0
20000731,32424.0000,32550.0000,31668.0000,31773.0000,23274,0
20000801,31941.0000,32529.0000,31794.0000,32369.4000,5105,0
20000802,33180.0000,33348.0000,32928.0000,32970.0000,6884,0
20000803,33348.0000,33474.0000,32865.0000,33427.8000,7142,0
20000804,33810.0000,34650.0000,33705.0000,34540.8000,9432,0
20000807,34356.0000,34398.0000,32760.0000,32982.6000,8793,0
20000808,33075.0000,33726.0000,33075.0000,33566.4000,9868,0
20000809,34356.0000,35154.0000,34251.0000,35061.6000,12774,0
20000810,35028.0000,36267.0000,34965.0000,36199.8000,12108,0
20000811,35910.0000,36834.0000,35805.0000,35998.2000,10915,0
20000814,36162.0000,36645.0000,36120.0000,36582.0000,7450,0
20000815,37065.0000,37107.0000,36288.0000,36313.2000,9256,0
20000816,36330.0000,36540.0000,36099.0000,36342.6000,8515,0
20000817,36918.0000,37548.0000,36918.0000,36985.2000,10487,0
20000818,37380.0000,37863.0000,37212.0000,37552.2000,11408,0
20000821,38010.0000,38976.0000,37926.0000,38560.2000,10283,0
20000822,38556.0000,38598.0000,37653.0000,37741.2000,11765,0
20000823,39270.0000,40089.0000,39144.0000,39807.6000,18202,0
20000824,39480.0000,40194.0000,39270.0000,39669.0000,13044,0
20000825,39669.0000,40530.0000,39543.0000,40437.6000,14924,0
20000828,40320.0000,41832.0000,40194.0000,41685.0000,14114,0
20000829,41874.0000,42210.0000,41097.0000,41256.6000,20134,0
20000830,41412.0000,41832.0000,40236.0000,41714.4000,23246,0
20000831,41664.0000,42000.0000,41307.0000,41454.0000,22425,0
20000901,40845.0000,41160.0000,40488.0000,40693.8000,3792,0
20000905,41496.0000,41538.0000,40719.0000,40887.0000,5836,0
20000906,41118.0000,41664.0000,40950.0000,41588.4000,10162,0
20000907,41496.0000,42840.0000,41454.0000,42798.0000,9998,0
20000908,42168.0000,42378.0000,41160.0000,41302.8000,10202,0
20000911,41958.0000,44310.0000,41790.0000,43713.6000,0,0
20000912,44205.0000,44688.0000,42966.0000,43537.2000,13756,0
20000913,43386.0000,43470.0000,41706.0000,42264.6000,12980,0
20000914,41748.0000,42462.0000,40992.0000,42214.2000,13685,0
20000915,42756.0000,43722.0000,42756.0000,43234.8000,9567,0
20000918,43428.0000,43974.0000,43428.0000,43646.4000,8095,0
20000919,43260.0000,43365.0000,42105.0000,42722.4000,17710,0
20000920,43596.0000,43806.0000,42252.0000,42730.8000,13023,0
20000921,42588.0000,42798.0000,41832.0000,41991.6000,13520,0
20000922,41916.0000,42420.0000,40110.0000,40173.0000,13202,0
20000925,39606.0000,39984.0000,39144.0000,39538.8000,15634,0
20000926,39963.0000,39963.0000,38850.0000,39190.2000,17231,0
20000927,39690.0000,40530.0000,39690.0000,39921.0000,19290,0
20000928,39564.0000,39648.0000,38304.0000,38354.4000,20027,0
20000929,38787.0000,39270.0000,38409.0000,38875.2000,20194,0
20001002,39606.0000,40320.0000,39396.0000,40101.6000,9939,0
20001003,39732.0000,40488.0000,39648.0000,40311.6000,7193,0
20001004,40152.0000,40635.0000,39879.0000,40353.6000,12323,0
20001005,39732.0000,39921.0000,38682.0000,38887.8000,14201,0
20001006,39312.0000,39396.0000,38913.0000,39102.0000,8411,0
20001009,40026.0000,40278.0000,39564.0000,40181.4000,6414,0
20001010,40866.0000,41916.0000,40698.0000,41899.2000,11953,0
20001011,42714.0000,43008.0000,42000.0000,42634.2000,15560,0
20001012,44940.0000,46620.0000,44100.0000,45250.8000,18476,0
20001013,44772.0000,44940.0000,42714.0000,42835.8000,11464,0
20001016,42420.0000,42546.0000,40782.0000,40861.8000,11616,0
20001017,40572.0000,41118.0000,40194.0000,40341.0000,16944,0
20001018,41265.0000,41454.0000,40068.0000,40496.4000,14202,0
20001019,40740.0000,41181.0000,39606.0000,39706.8000,15068,0
20001020,39732.0000,40740.0000,39732.0000,40660.2000,11239,0
20001023,40572.0000,41895.0000,40362.0000,41785.8000,7389,0
20001024,41538.0000,42126.0000,41370.0000,41525.4000,13306,0
20001025,41370.0000,41454.0000,40530.0000,40811.4000,14620,0
20001026,41370.0000,41454.0000,40320.0000,41134.8000,14175,0
20001027,40887.0000,41034.0000,39522.0000,39656.4000,21819,0
20001030,39732.0000,40278.0000,39585.0000,39694.2000,19110,0
20001031,39690.0000,39690.0000,38745.0000,39303.6000,24753,0
20001101,39228.0000,39690.0000,39018.0000,39089.4000,7565,0
20001102,38766.0000,39123.0000,38535.0000,38749.2000,6009,0
20001103,38430.0000,38661.0000,38178.0000,38446.8000,6078,0
20001106,37884.0000,38367.0000,37632.0000,38232.6000,8064,0
20001107,38514.0000,39522.0000,38472.0000,39454.8000,15070,0
20001108,39228.0000,39816.0000,38976.0000,39740.4000,9696,0
20001109,40740.0000,41790.0000,40446.0000,41680.8000,19035,0
20001110,41580.0000,42042.0000,41034.0000,41349.0000,12815,0
20001113,41832.0000,42231.0000,41496.0000,41823.6000,14301,0
20001114,42000.0000,43092.0000,42000.0000,43024.8000,20938,0
20001115,43890.0000,44205.0000,43113.0000,43894.2000,16809,0
20001116,43470.0000,43722.0000,42966.0000,43327.2000,14447,0
20001117,42924.0000,44184.0000,42840.0000,44074.8000,17911,0
20001120,44898.0000,45360.0000,44646.0000,44818.2000,13857,0
20001121,45066.0000,45234.0000,44646.0000,44835.0000,15835,0
20001122,44604.0000,45045.0000,44268.0000,44524.2000,11366,0
20001127,43806.0000,44772.0000,43785.0000,44293.2000,21964,0
20001128,43239.0000,43470.0000,41895.0000,41966.4000,31033,0
20001129,42168.0000,42840.0000,41496.0000,42739.2000,28011,0
20001130,43680.0000,43848.0000,42840.0000,42945.0000,27570,0
20001201,41244.0000,41286.0000,39186.0000,39295.2000,7899,0
20001204,40740.0000,41496.0000,39480.0000,39719.4000,13479,0
20001205,39480.0000,39690.0000,38640.0000,38724.0000,8880,0
20001206,39900.0000,40110.0000,38640.0000,40009.2000,14375,0
20001207,40530.0000,40614.0000,39081.0000,39564.0000,10411,0
20001208,38430.0000,39060.0000,37716.0000,38131.8000,16526,0
20001211,38850.0000,39774.0000,38640.0000,39740.4000,12666,0
20001212,39438.0000,39480.0000,38262.0000,38904.6000,13105,0
20001213,39018.0000,39522.0000,37065.0000,37195.2000,12820,0
20001214,37380.0000,37380.0000,35658.0000,36015.0000,13984,0
20001215,36330.0000,37065.0000,35994.0000,36884.4000,13482,0
20001218,37590.0000,38346.0000,36918.0000,37161.6000,10962,0
20001219,36981.0000,37506.0000,36750.0000,36972.6000,11101,0
20001220,36435.0000,36582.0000,34776.0000,34851.6000,13791,0
20001221,34965.0000,35721.0000,34944.0000,35116.2000,17777,0
20001222,35448.0000,36876.0000,35343.0000,35595.0000,12729,0
20001226,36120.0000,37275.0000,36015.0000,37107.0000,14771,0
20001227,37590.0000,37800.0000,37044.0000,37422.0000,13512,0
20001228,36960.0000,37002.0000,36036.0000,36090.6000,20548,0
20001229,36330.0000,37590.0000,36330.0000,37417.8000,18682,0
20010102,34020.0000,34524.0000,33810.0000,34414.8000,5460,0
20010103,34314.0000,34566.0000,33684.0000,34444.2000,7237,0
20010104,34020.0000,34902.0000,33684.0000,34448.4000,11372,0
20010105,34398.0000,35028.0000,34230.0000,34385.4000,7293,0
20010108,34230.0000,34545.0000,32760.0000,33075.0000,12334,0
20010109,33222.0000,33306.0000,32256.0000,32596.2000,14575,0
20010110,32844.0000,34440.0000,32844.0000,34083.0000,13105,0
20010111,33852.0000,34125.0000,33180.0000,33810.0000,12229,0
20010112,33768.0000,34104.0000,33558.0000,33944.4000,9096,0
20010116,34020.0000,34188.0000,33558.0000,33751.2000,8988,0
20010117,33327.0000,33390.0000,32193.0000,32852.4000,16392,0
20010118,33075.0000,33810.0000,32928.0000,33705.0000,9585,0
20010119,33516.0000,35448.0000,33474.0000,35254.8000,15475,0
20010122,35070.0000,35994.0000,34755.0000,35242.2000,14642,0
20010123,34944.0000,35091.0000,34356.0000,34729.8000,11549,0
20010124,34146.0000,34188.0000,33285.0000,33461.4000,18432,0
20010125,33642.0000,33978.0000,33306.0000,33826.8000,10956,0
20010126,33978.0000,34440.0000,33726.0000,34263.6000,14171,0
20010129,34398.0000,34440.0000,32970.0000,33075.0000,15782,0
20010130,33096.0000,33096.0000,32382.0000,32739.0000,19791,0
20010131,32550.0000,32634.0000,31752.0000,31903.2000,30430,0
20010201,31038.0000,31500.0000,30324.0000,31483.2000,7256,0
20010202,31626.0000,33159.0000,31626.0000,33100.2000,6970,0
20010205,32676.0000,32886.0000,32361.0000,32650.8000,4548,0
20010206,33012.0000,33138.0000,32592.0000,32718.0000,5152,0
20010207,32508.0000,33642.0000,32298.0000,33549.6000,9522,0
20010208,33684.0000,34230.0000,33642.0000,34154.4000,7950,0
20010209,33936.0000,33936.0000,33264.0000,33331.2000,6042,0
20010212,32865.0000,33222.0000,32655.0000,32781.0000,8068,0
20010213,32592.0000,32697.0000,32235.0000,32583.6000,7837,0
20010214,32865.0000,32865.0000,31794.0000,31840.2000,9445,0
20010215,31416.0000,31668.0000,31038.0000,31122.0000,10623,0
20010216,31416.0000,31626.0000,31206.0000,31243.8000,6125,0
20010220,31710.0000,31752.0000,30744.0000,30920.4000,8422,0
20010221,31038.0000,31122.0000,30324.0000,30563.4000,8260,0
20010222,30660.0000,30870.0000,30156.0000,30454.2000,12383,0
20010223,30534.0000,30996.0000,29925.0000,30563.4000,13570,0
20010226,30282.0000,30828.0000,30135.0000,30357.6000,14636,0
20010227,30240.0000,30723.0000,30030.0000,30357.6000,18951,0
20010228,30366.0000,30576.0000,29736.0000,29782.2000,20473,0
20010301,29316.0000,29610.0000,29106.0000,29521.8000,4697,0
20010302,29778.0000,30156.0000,29694.0000,29887.2000,2481,0
20010305,30408.0000,30870.0000,30366.0000,30504.6000,3194,0
20010306,30240.0000,30366.0000,29988.0000,30151.8000,2722,0
20010307,30324.0000,30786.0000,29967.0000,30727.2000,5649,0
20010308,30681.0000,30849.0000,30072.0000,30265.2000,6715,0
20010309,30240.0000,30450.0000,29925.0000,30139.2000,9454,0
20010312,29862.0000,30303.0000,29862.0000,30168.6000,6427,0
20010313,29925.0000,30030.0000,29820.0000,30009.0000,6034,0
20010314,30324.0000,30366.0000,28686.0000,28765.8000,11795,0
20010315,28854.0000,29064.0000,28476.0000,28925.4000,12578,0
20010316,29232.0000,29568.0000,28812.0000,28917.0000,6924,0
20010319,28644.0000,28644.0000,27930.0000,28009.8000,8725,0
20010320,28182.0000,28560.0000,27909.0000,27988.8000,15006,0
20010321,28308.0000,29085.0000,28308.0000,28959.0000,11568,0
20010322,28959.0000,29526.0000,28770.0000,28900.2000,10531,0
20010323,29064.0000,30744.0000,29022.0000,30223.2000,17090,0
20010326,30282.0000,30534.0000,29883.0000,30252.6000,13354,0
20010327,30324.0000,31080.0000,30156.0000,30954.0000,14224,0
20010328,30702.0000,31038.0000,29190.0000,29265.6000,22376,0
20010329,29610.0000,29694.0000,28812.0000,29597.4000,17491,0
20010330,29715.0000,30009.0000,29400.0000,29576.4000,23270,0
20010402,29232.0000,29274.0000,28098.0000,28144.2000,6450,0
20010403,28266.0000,28980.0000,28098.0000,28904.4000,5008,0
20010404,29400.0000,30156.0000,29316.0000,29912.4000,9532,0
20010405,30030.0000,30513.0000,29715.0000,30151.8000,9398,0
20010406,29946.0000,30198.0000,29757.0000,29904.0000,5580,0
20010409,30198.0000,30492.0000,30156.0000,30223.2000,5804,0
20010410,30870.0000,32088.0000,30828.0000,32012.4000,12318,0
20010411,31962.0000,32340.0000,31647.0000,32130.0000,10337,0
20010412,32676.0000,32844.0000,31878.0000,31970.4000,11360,0
20010416,32172.0000,33474.0000,32046.0000,33276.6000,12678,0
20010417,33054.0000,33180.0000,32592.0000,32701.2000,9262,0
20010418,32172.0000,32214.0000,31458.0000,32172.0000,11869,0
20010419,32256.0000,32298.0000,31773.0000,32159.4000,8590,0
20010420,32130.0000,32214.0000,31542.0000,31609.2000,7986,0
20010423,31584.0000,31773.0000,31185.0000,31222.8000,7071,0
20010424,31542.0000,31710.0000,30828.0000,30874.2000,12445,0
20010425,31038.0000,31710.0000,30996.0000,31596.6000,12938,0
20010426,32004.0000,32676.0000,31899.0000,32436.6000,12966,0
20010427,32340.0000,32508.0000,31815.0000,31873.8000,12333,0
20010430,32214.0000,32550.0000,31248.0000,31630.2000,21784,0
20010501,31878.0000,32382.0000,31626.0000,32188.8000,5403,0
20010502,31668.0000,31794.0000,31332.0000,31386.6000,4586,0
20010503,30996.0000,32508.0000,30954.0000,32289.6000,4407,0
20010504,32298.0000,32592.0000,32214.0000,32327.4000,3789,0
20010507,32424.0000,32466.0000,31500.0000,31588.2000,3648,0
20010508,31668.0000,31983.0000,31437.0000,31714.2000,5565,0
20010509,31500.0000,32466.0000,31458.0000,32382.0000,8992,0
20010510,32298.0000,32676.0000,32214.0000,32407.2000,5312,0
20010511,32214.0000,32445.0000,32025.0000,32058.6000,7989,0
20010514,32340.0000,32340.0000,31311.0000,31777.2000,7019,0
20010515,32088.0000,32382.0000,31752.0000,32226.6000,6082,0
20010516,32508.0000,32760.0000,32004.0000,32558.4000,8713,0
20010517,32298.0000,33033.0000,32172.0000,32835.6000,9606,0
20010518,33222.0000,33999.0000,33222.0000,33730.2000,12235,0
20010521,33978.0000,34062.0000,33621.0000,33826.8000,7813,0
20010522,33915.0000,33915.0000,33516.0000,33600.0000,7935,0
20010523,33495.0000,34230.0000,33432.0000,34015.8000,20389,0
20010524,33999.0000,34125.0000,32949.0000,33192.6000,14815,0
20010525,33180.0000,33348.0000,32844.0000,32953.2000,11588,0
20010529,33180.0000,33558.0000,32634.0000,32701.2000,13972,0
20010530,32760.0000,33012.0000,32508.0000,32692.8000,13874,0
20010531,32004.0000,32613.0000,31542.0000,32491.2000,27466,0
20010601,32466.0000,32571.0000,32025.0000,32125.8000,4696,0
20010604,32844.0000,32907.0000,32130.0000,32163.6000,5201,0
20010605,32382.0000,32760.0000,32130.0000,32550.0000,3587,0
20010606,31878.0000,32676.0000,31794.0000,32373.6000,7223,0
20010607,32130.0000,32487.0000,32088.0000,32130.0000,7024,0
20010608,32550.0000,32550.0000,32277.0000,32390.4000,5524,0
20010611,33054.0000,33642.0000,33012.0000,33058.2000,7455,0
20010612,33054.0000,34062.0000,32970.0000,33873.0000,8497,0
20010613,33936.0000,34167.0000,33768.0000,33831.0000,10078,0
20010614,33957.0000,35028.0000,33810.0000,34717.2000,16858,0
20010615,34608.0000,34608.0000,33810.0000,33931.8000,15246,0
20010618,33642.0000,33684.0000,32424.0000,32562.6000,11443,0
20010619,32592.0000,33096.0000,32382.0000,32659.2000,7397,0
20010620,32508.0000,32550.0000,31332.0000,31432.8000,17455,0
20010621,31458.0000,31773.0000,31038.0000,31269.0000,15109,0
20010622,31752.0000,31878.0000,30702.0000,31021.2000,13245,0
20010625,31164.0000,31374.0000,31038.0000,31227.0000,10164,0
20010626,31164.0000,31353.0000,30744.0000,30899.4000,13765,0
20010627,30450.0000,30450.0000,29358.0000,29652.0000,24628,0
20010628,29568.0000,29925.0000,29526.0000,29685.6000,18705,0
20010629,29904.0000,30996.0000,29862.0000,30168.6000,26417,0
20010702,30660.0000,30954.0000,29778.0000,30147.6000,5827,0
20010703,29862.0000,30429.0000,29862.0000,30387.0000,2960,0
20010705,30450.0000,30786.0000,29946.0000,30723.0000,5644,0
20010706,30828.0000,31500.0000,30513.0000,31344.6000,6564,0
20010709,30996.0000,31458.0000,30828.0000,30945.6000,7748,0
20010710,30996.0000,31038.0000,30408.0000,30660.0000,7018,0
20010711,30156.0000,30450.0000,29862.0000,29937.6000,10297,0
20010712,29652.0000,30072.0000,29274.0000,30013.2000,8759,0
20010713,29904.0000,30030.0000,28980.0000,29286.6000,8726,0
20010716,29316.0000,29400.0000,28854.0000,29232.0000,6873,0
20010717,29358.0000,29568.0000,29148.0000,29194.2000,7822,0
20010718,28602.0000,28812.0000,28434.0000,28505.4000,11013,0
20010719,28812.0000,29022.0000,28140.0000,28249.2000,13770,0
20010720,28539.0000,29358.0000,28476.0000,29026.2000,7927,0
20010723,29316.0000,29400.0000,28959.0000,29034.6000,9672,0
20010724,29022.0000,29358.0000,28812.0000,29101.8000,10671,0
20010725,29253.0000,30093.0000,29001.0000,29933.4000,16138,0
20010726,29862.0000,30660.0000,29820.0000,30307.2000,15620,0
20010727,29883.0000,30576.0000,29862.0000,30076.2000,12470,0
20010730,30114.0000,30261.0000,29820.0000,29891.4000,9251,0
20010731,29820.0000,30030.0000,29400.0000,29442.0000,16914,0
20010801,30072.0000,30114.0000,29610.0000,29908.2000,4490,0
20010802,30744.0000,31227.0000,30534.0000,31004.4000,6827,0
20010803,30954.0000,31080.0000,30723.0000,30844.8000,5109,0
20010806,30870.0000,31038.0000,30660.0000,30790.2000,3990,0
20010807,31248.0000,31500.0000,31038.0000,31113.6000,6851,0
20010808,31248.0000,31458.0000,30744.0000,30907.8000,6045,0
20010809,30975.0000,31290.0000,30744.0000,31180.8000,6828,0
20010810,31290.0000,31815.0000,31290.0000,31529.4000,9485,0
20010813,31563.0000,31710.0000,31332.0000,31445.4000,8830,0
20010814,31458.0000,31836.0000,31311.0000,31768.8000,6190,0
20010815,31962.0000,32088.0000,31227.0000,31579.8000,9721,0
20010816,31500.0000,31584.0000,31206.0000,31411.8000,7511,0
20010817,31332.0000,31458.0000,29904.0000,30000.6000,10463,0
20010820,30240.0000,30366.0000,29694.0000,30256.8000,10503,0
20010821,30324.0000,30954.0000,30219.0000,30886.8000,16702,0
20010822,31248.0000,31353.0000,30660.0000,30752.4000,9924,0
20010823,30954.0000,31185.0000,30723.0000,31084.2000,10074,0
20010824,31038.0000,32298.0000,31038.0000,31529.4000,18267,0
20010827,31752.0000,32214.0000,31584.0000,31773.0000,13688,0
20010828,31794.0000,33096.0000,31626.0000,32823.0000,27727,0
20010829,32886.0000,33138.0000,32130.0000,32398.8000,17344,0
20010830,32193.0000,32382.0000,31752.0000,31966.2000,16270,0
20010831,32004.0000,32760.0000,31857.0000,32461.8000,13446,0
20010904,32592.0000,32592.0000,32046.0000,32193.0000,2720,0
20010905,32088.0000,32634.0000,32004.0000,32436.6000,4259,0
20010906,32886.0000,33180.0000,32760.0000,33117.0000,5396,0
20010907,33096.0000,34020.0000,33096.0000,33952.8000,8093,0
20010910,33726.0000,34104.0000,33663.0000,33679.8000,6862,0
20010914,35746.2000,35931.0000,35183.4000,35183.4000,0,0
20010917,34230.0000,34860.0000,34020.0000,34440.0000,9528,0
20010918,34230.0000,34230.0000,31710.0000,31907.4000,11864,0
20010919,32025.0000,32025.0000,30156.0000,30874.2000,18725,0
20010920,31290.0000,31374.0000,30534.0000,30765.0000,13181,0
20010921,30912.0000,31080.0000,30072.0000,30193.8000,10311,0
20010924,28140.0000,28245.0000,25830.0000,26258.4000,19748,0
20010925,27510.0000,27510.0000,25914.0000,26321.4000,461,0
20010926,26250.0000,27930.0000,25452.0000,27640.2000,20938,0
20010927,27804.0000,28098.0000,27342.0000,27686.4000,19273,0
20010928,28056.0000,28476.0000,27930.0000,28135.8000,24793,0
20011001,27720.0000,28224.0000,27468.0000,28110.6000,6975,0
20011002,27762.0000,28161.0000,27468.0000,27514.2000,5236,0
20011003,26964.0000,27489.0000,26712.0000,27224.4000,8919,0
20011004,27678.0000,27993.0000,27342.0000,27808.2000,9558,0
20011005,28014.0000,28308.0000,27300.0000,27337.8000,10952,0
20011008,27258.0000,27804.0000,27048.0000,27552.0000,8008,0
20011009,27426.0000,27678.0000,27342.0000,27581.4000,7387,0
20011010,27678.0000,27699.0000,27447.0000,27539.4000,6190,0
20011011,27510.0000,28560.0000,27468.0000,28404.6000,10667,0
20011012,28602.0000,28812.0000,26922.0000,27199.2000,10787,0
20011015,27279.0000,27468.0000,26838.0000,26867.4000,6541,0
20011016,26838.0000,27174.0000,26502.0000,26640.6000,8787,0
20011017,26460.0000,26670.0000,26145.0000,26418.0000,11047,0
20011018,26124.0000,26460.0000,25788.0000,25876.2000,14412,0
20011019,26124.0000,27090.0000,25956.0000,26623.8000,12173,0
20011022,26544.0000,26964.0000,26292.0000,26594.4000,8223,0
20011023,26796.0000,27048.0000,26292.0000,26363.4000,10373,0
20011024,26355.0000,27258.0000,26208.0000,27085.8000,14947,0
20011025,27111.0000,27468.0000,26733.0000,26863.2000,12457,0
20011026,26586.0000,26838.0000,26439.0000,26476.8000,16912,0
20011029,26880.0000,27048.0000,26544.0000,26615.4000,16397,0
20011030,26628.0000,26733.0000,26334.0000,26380.2000,20900,0
20011031,26124.0000,26187.0000,25200.0000,25636.8000,34723,0
20011101,26019.0000,26082.0000,25032.0000,25090.8000,9659,0
20011102,24801.0000,24969.0000,24528.0000,24805.2000,6451,0
20011105,25116.0000,25137.0000,24423.0000,24536.4000,3743,0
20011106,24276.0000,24570.0000,24108.0000,24339.0000,5002,0
20011107,24486.0000,24675.0000,24297.0000,24347.4000,8231,0
20011108,25074.0000,25935.0000,24906.0000,25834.2000,7368,0
20011109,26838.0000,27027.0000,26208.0000,26691.0000,7760,0
20011112,26166.0000,26208.0000,25095.0000,25620.0000,7421,0
20011113,25830.0000,26250.0000,25746.0000,25968.6000,9813,0
20011114,24318.0000,24696.0000,23940.0000,23994.6000,12977,0
20011115,23688.0000,23688.0000,21840.0000,21890.4000,14676,0
20011116,22008.0000,22638.0000,21798.0000,22327.2000,9773,0
20011119,21504.0000,22512.0000,21294.0000,22394.4000,10953,0
20011120,23163.0000,23394.0000,22848.0000,22982.4000,9485,0
20011121,23184.0000,23394.0000,22764.0000,22827.0000,11506,0
20011126,22512.0000,22680.0000,22260.0000,22327.2000,10721,0
20011127,22428.0000,23478.0000,22386.0000,23066.4000,16730,0
20011128,22512.0000,23100.0000,22386.0000,22701.0000,20542,0
20011129,22680.0000,22848.0000,22218.0000,22276.8000,22532,0
20011130,22176.0000,23058.0000,22008.0000,22927.8000,21330,0
20011203,23142.0000,24150.0000,23142.0000,23767.8000,4683,0
20011204,23688.0000,23940.0000,23100.0000,23121.0000,10005,0
20011205,23394.0000,23478.0000,22617.0000,22793.4000,10015,0
20011206,22638.0000,22806.0000,21651.0000,21865.2000,13439,0
20011207,21630.0000,22428.0000,21294.0000,22302.0000,14240,0
20011210,21987.0000,22218.0000,21651.0000,21890.4000,9428,0
20011211,21378.0000,21840.0000,21378.0000,21609.0000,8012,0
20011212,21756.0000,22344.0000,21714.0000,21823.2000,8806,0
20011213,21462.0000,22176.0000,21420.0000,21924.0000,10906,0
20011214,22596.0000,23352.0000,22470.0000,23205.0000,16326,0
20011217,23184.0000,23562.0000,22953.0000,23037.0000,10675,0
20011218,23205.0000,23667.0000,23079.0000,23335.2000,13983,0
20011219,23940.0000,24276.0000,23814.0000,23851.8000,14680,0
20011220,24108.0000,24465.0000,23100.0000,23167.2000,17928,0
20011221,23184.0000,23625.0000,23058.0000,23125.2000,14298,0
20011226,23520.0000,25200.0000,23520.0000,25065.6000,13878,0
20011227,24654.0000,24780.0000,24402.0000,24595.2000,14559,0
20011228,24906.0000,25032.0000,23898.0000,23961.0000,16251,0
20011231,23898.0000,24087.0000,23184.0000,23238.6000,16339,0
20020102,23604.0000,24360.0000,23394.0000,24343.2000,9832,0
20020103,24192.0000,24318.0000,23520.0000,23578.8000,10149,0
20020104,24066.0000,24759.0000,23940.0000,24738.0000,9207,0
20020107,24612.0000,24864.0000,24066.0000,24229.8000,9335,0
20020108,24066.0000,24234.0000,23793.0000,24049.2000,8791,0
20020109,23184.0000,23562.0000,22806.0000,22864.8000,17436,0
20020110,23037.0000,23625.0000,22890.0000,23515.8000,10355,0
20020111,23436.0000,23478.0000,22764.0000,22982.4000,12420,0
20020114,22638.0000,22764.0000,21630.0000,22050.0000,16200,0
20020115,22302.0000,22575.0000,22092.0000,22125.6000,12363,0
20020116,21798.0000,22575.0000,21798.0000,22495.2000,13482,0
20020117,22680.0000,22806.0000,21504.0000,21756.0000,14664,0
20020118,22176.0000,22323.0000,21630.0000,21697.2000,12685,0
20020122,21840.0000,22008.0000,21462.0000,21760.2000,14992,0
20020123,22092.0000,22449.0000,22050.0000,22197.0000,11897,0
20020124,22050.0000,22617.0000,22008.0000,22470.0000,13315,0
20020125,22554.0000,22722.0000,21798.0000,22579.2000,22231,0
20020128,22722.0000,22764.0000,22176.0000,22344.0000,16382,0
20020129,22050.0000,22218.0000,21840.0000,21928.2000,19077,0
20020130,21462.0000,21630.0000,21042.0000,21550.2000,25506,0
20020131,21714.0000,22428.0000,21504.0000,22327.2000,36635,0
20020201,22134.0000,23394.0000,22029.0000,23318.4000,7867,0
20020204,23100.0000,23163.0000,22638.0000,22726.2000,6719,0
20020205,22365.0000,22743.0000,22344.0000,22654.8000,5630,0
20020206,22722.0000,22953.0000,22218.0000,22314.6000,5132,0
20020207,22029.0000,22134.0000,21588.0000,22024.8000,13792,0
20020208,22302.0000,22638.0000,21966.0000,22600.2000,9651,0
20020211,22344.0000,24066.0000,22344.0000,23780.4000,9502,0
20020212,23415.0000,23856.0000,23016.0000,23095.8000,11546,0
20020213,23058.0000,23940.0000,22827.0000,23444.4000,9904,0
20020214,23625.0000,23709.0000,23331.0000,23452.8000,6858,0
20020215,23352.0000,23646.0000,23163.0000,23562.0000,8949,0
20020219,23100.0000,23352.0000,22932.0000,22974.0000,8840,0
20020220,22701.0000,22764.0000,22386.0000,22428.0000,10545,0
20020221,22680.0000,23604.0000,22575.0000,23133.6000,18265,0
20020222,23016.0000,23310.0000,22848.0000,23007.6000,14171,0
20020225,22848.0000,22890.0000,22092.0000,22150.8000,16039,0
20020226,22344.0000,23415.0000,22260.0000,23259.6000,22219,0
20020227,23310.0000,23919.0000,23184.0000,23289.0000,26233,0
20020228,23520.0000,24108.0000,23268.0000,24003.0000,29474,0
20020301,24444.0000,24990.0000,24402.0000,24759.0000,7116,0
20020304,24654.0000,24864.0000,24402.0000,24565.8000,5069,0
20020305,24990.0000,25410.0000,24885.0000,25334.4000,8088,0
20020306,25326.0000,25410.0000,24885.0000,25288.2000,8729,0
20020307,25746.0000,27132.0000,25662.0000,26069.4000,14834,0
20020308,25830.0000,26334.0000,25620.0000,26149.2000,7896,0
20020311,26565.0000,26922.0000,26376.0000,26754.0000,6313,0
20020312,26418.0000,26838.0000,26292.0000,26758.2000,10027,0
20020313,26922.0000,27510.0000,26796.0000,27216.0000,14810,0
20020314,27048.0000,27510.0000,26712.0000,27442.8000,18180,0
20020315,27405.0000,27552.0000,26964.0000,27186.6000,9451,0
20020318,27090.0000,28035.0000,27069.0000,27888.0000,8888,0
20020319,27888.0000,27972.0000,27468.0000,27678.0000,8646,0
20020320,27762.0000,28518.0000,27510.0000,27560.4000,16786,0
20020321,27573.0000,28077.0000,27048.0000,27972.0000,16586,0
20020322,28098.0000,28182.0000,27342.0000,27455.4000,18431,0
20020325,27258.0000,27258.0000,26754.0000,27060.6000,16443,0
20020326,26880.0000,27846.0000,26880.0000,27720.0000,15453,0
20020327,27825.0000,28224.0000,27762.0000,28156.8000,16798,0
20020328,28308.0000,28434.0000,27552.0000,28278.6000,24966,0
20020401,29064.0000,29148.0000,28770.0000,28954.8000,8023,0
20020402,29043.0000,30156.0000,29022.0000,29883.0000,7500,0
20020403,29694.0000,29946.0000,29400.0000,29811.6000,7806,0
20020404,30534.0000,30576.0000,28875.0000,28954.8000,7672,0
20020405,29064.0000,29190.0000,27678.0000,28749.0000,12255,0
20020408,29442.0000,29841.0000,29106.0000,29198.4000,9506,0
20020409,28980.0000,29085.0000,28434.0000,28610.4000,12255,0
20020410,28644.0000,28770.0000,28161.0000,28576.8000,11859,0
20020411,27846.0000,27930.0000,27258.0000,27308.4000,12787,0
20020412,26628.0000,26670.0000,25368.0000,25422.6000,15169,0
20020415,25956.0000,26880.0000,25662.0000,26812.8000,15885,0
20020416,27006.0000,27384.0000,26481.0000,26943.0000,11589,0
20020417,27300.0000,27699.0000,27027.0000,27652.8000,11240,0
20020418,27972.0000,28245.0000,27636.0000,27703.2000,11623,0
20020419,27405.0000,28014.0000,27258.0000,27879.6000,9916,0
20020422,27930.0000,27972.0000,27363.0000,27833.4000,11547,0
20020423,27846.0000,28350.0000,27762.0000,28110.6000,10615,0
20020424,27678.0000,28035.0000,27510.0000,27904.8000,13478,0
20020425,28350.0000,28812.0000,28056.0000,28400.4000,13946,0
20020426,28434.0000,28749.0000,28140.0000,28639.8000,16722,0
20020429,28518.0000,29295.0000,28476.0000,29143.8000,18135,0
20020430,29022.0000,29274.0000,28728.0000,29059.8000,19321,0
20020501,28560.0000,28854.0000,28392.0000,28463.4000,3912,0
20020502,28056.0000,28056.0000,27342.0000,27896.4000,5576,0
20020503,28098.0000,28182.0000,27678.0000,28135.8000,4496,0
20020506,27510.0000,27552.0000,27216.0000,27505.8000,4497,0
20020507,27594.0000,28056.0000,27342.0000,27925.8000,6436,0
20020508,28140.0000,28770.0000,28140.0000,28564.2000,11373,0
20020509,28476.0000,28812.0000,28245.0000,28770.0000,10622,0
20020510,29064.0000,29442.0000,28896.0000,29257.2000,13195,0
20020513,28644.0000,29568.0000,28644.0000,29450.4000,9840,0
20020514,29778.0000,30534.0000,29652.0000,30370.2000,11234,0
20020515,29862.0000,30114.0000,28560.0000,28694.4000,8860,0
20020516,29190.0000,29190.0000,28245.0000,28837.2000,10581,0
20020517,28602.0000,29085.0000,28434.0000,29022.0000,5880,0
20020520,28875.0000,29568.0000,28749.0000,29223.6000,6284,0
20020521,28896.0000,29106.0000,28056.0000,28291.2000,18894,0
20020522,28308.0000,28644.0000,28182.0000,28345.8000,9424,0
20020523,28686.0000,28812.0000,28014.0000,28161.0000,9215,0
20020524,27846.0000,28140.0000,27720.0000,27921.6000,9473,0
20020528,27720.0000,27804.0000,27006.0000,27098.4000,18315,0
20020529,26880.0000,27762.0000,26754.0000,27678.0000,20992,0
20020530,26964.0000,27027.0000,26166.0000,26376.0000,27119,0
20020531,26544.0000,27195.0000,26376.0000,26926.2000,23173,0
20020603,27174.0000,27237.0000,26880.0000,27043.8000,3755,0
20020604,27279.0000,27447.0000,26985.0000,27358.8000,4749,0
20020605,27006.0000,27090.0000,26901.0000,27043.8000,5735,0
20020606,27216.0000,27300.0000,26502.0000,27022.8000,8363,0
20020607,26985.0000,27132.0000,26586.0000,27001.8000,8755,0
20020610,26754.0000,26880.0000,26523.0000,26573.4000,7559,0
20020611,26208.0000,26544.0000,26187.0000,26363.4000,9514,0
20020612,26523.0000,27048.0000,26523.0000,26905.2000,9527,0
20020613,27174.0000,28161.0000,27132.0000,28030.8000,11908,0
20020614,27720.0000,28266.0000,27510.0000,28186.2000,6310,0
20020617,28434.0000,28602.0000,28182.0000,28228.2000,9355,0
20020618,28140.0000,28350.0000,27678.0000,27804.0000,8424,0
20020619,27762.0000,28308.0000,27573.0000,27644.4000,11190,0
20020620,27930.0000,28056.0000,27426.0000,27976.2000,5497,0
20020621,28245.0000,28308.0000,27153.0000,27539.4000,11691,0
20020624,27762.0000,28434.0000,27762.0000,28274.4000,14422,0
20020625,28665.0000,28686.0000,27972.0000,28077.0000,18893,0
20020626,27846.0000,28560.0000,27699.0000,28358.4000,19343,0
20020627,28392.0000,28665.0000,28287.0000,28455.0000,17419,0
20020628,28392.0000,28854.0000,28098.0000,28572.6000,21235,0
20020701,28938.0000,29190.0000,28833.0000,28917.0000,4223,0
20020702,29274.0000,29274.0000,28854.0000,29127.0000,8532,0
20020703,29148.0000,29274.0000,28917.0000,29181.6000,6465,0
20020708,28518.0000,28560.0000,28329.0000,28404.6000,8530,0
20020709,28266.0000,28539.0000,28161.0000,28488.6000,6652,0
20020710,28749.0000,29484.0000,28728.0000,29139.6000,12076,0
20020711,29064.0000,29484.0000,29001.0000,29269.8000,6242,0
20020712,29694.0000,30030.0000,29589.0000,29916.6000,9882,0
20020715,29946.0000,30240.0000,29463.0000,29513.4000,7173,0
20020716,29484.0000,30198.0000,29232.0000,30147.6000,9274,0
20020717,29841.0000,30114.0000,29652.0000,30055.2000,12803,0
20020718,30030.0000,30030.0000,29673.0000,29773.8000,7770,0
20020719,29526.0000,30030.0000,29274.0000,29761.2000,10339,0
20020722,29400.0000,29400.0000,28308.0000,28547.4000,13025,0
20020723,28728.0000,28896.0000,28014.0000,28056.0000,24624,0
20020724,27930.0000,28812.0000,27636.0000,28715.4000,18413,0
20020725,28644.0000,28812.0000,28392.0000,28715.4000,13683,0
20020726,28602.0000,28686.0000,28224.0000,28471.8000,11856,0
20020729,28350.0000,28518.0000,28245.0000,28354.2000,9174,0
20020730,28770.0000,29484.0000,28749.0000,29295.0000,26319,0
20020731,29358.0000,29694.0000,28686.0000,28820.4000,28836,0
20020801,29316.0000,29337.0000,28602.0000,28656.6000,8204,0
20020802,28434.0000,28938.0000,27972.0000,28841.4000,5913,0
20020805,28476.0000,28623.0000,28266.0000,28421.4000,7708,0
20020806,28644.0000,28896.0000,28539.0000,28862.4000,5882,0
20020807,28728.0000,28854.0000,28182.0000,28438.2000,8879,0
20020808,28350.0000,28728.0000,28140.0000,28665.0000,10124,0
20020809,28560.0000,28896.0000,28497.0000,28652.4000,7146,0
20020812,28434.0000,29652.0000,28245.0000,29618.4000,10007,0
20020813,29547.0000,29631.0000,29295.0000,29580.6000,12895,0
20020814,29904.0000,30030.0000,29694.0000,29782.2000,10574,0
20020815,29820.0000,30954.0000,29694.0000,30891.0000,14110,0
20020816,30828.0000,31206.0000,30681.0000,31109.4000,12193,0
20020819,31332.0000,31605.0000,30828.0000,31185.0000,11510,0
20020820,31290.0000,31500.0000,30996.0000,31390.8000,19317,0
20020821,31332.0000,32340.0000,31290.0000,32016.6000,18800,0
20020822,31836.0000,31920.0000,31647.0000,31773.0000,12255,0
20020823,31500.0000,31731.0000,31416.0000,31474.8000,14721,0
20020826,31584.0000,32256.0000,31458.0000,32079.6000,17454,0
20020827,32088.0000,32424.0000,31752.0000,31907.4000,18277,0
20020828,31794.0000,31857.0000,31416.0000,31647.0000,17875,0
20020829,31647.0000,32214.0000,31479.0000,32109.0000,16940,0
20020830,32172.0000,32214.0000,31857.0000,32067.0000,16704,0
20020903,32046.0000,32109.0000,30870.0000,30962.4000,6769,0
20020904,31395.0000,32088.0000,31311.0000,31878.0000,5200,0
20020905,32256.0000,32865.0000,32214.0000,32831.4000,6146,0
20020906,33579.0000,33768.0000,33096.0000,33297.6000,0,0
20020909,33012.0000,33600.0000,32928.0000,33440.4000,7195,0
20020910,33768.0000,34020.0000,33537.0000,33616.8000,7812,0
20020911,33516.0000,33642.0000,33348.0000,33549.6000,6132,0
20020912,33453.0000,33495.0000,32445.0000,32621.4000,9750,0
20020913,33012.0000,33558.0000,32928.0000,33469.8000,12052,0
20020916,33264.0000,33432.0000,33075.0000,33301.8000,3417,0
20020917,32466.0000,32886.0000,32172.0000,32823.0000,6049,0
20020918,33348.0000,33642.0000,33222.0000,33478.2000,11183,0
20020919,33621.0000,33642.0000,33180.0000,33444.6000,6323,0
20020920,33600.0000,34020.0000,33327.0000,33406.8000,10810,0
20020923,33852.0000,34398.0000,33726.0000,34192.2000,14821,0
20020924,34356.0000,34566.0000,34083.0000,34276.2000,25424,0
20020925,34020.0000,34398.0000,33936.0000,34276.2000,16767,0
20020926,34356.0000,34356.0000,33600.0000,34188.0000,17151,0
20020927,34272.0000,34482.0000,33852.0000,34158.6000,19974,0
20020930,34104.0000,34440.0000,33852.0000,33923.4000,18533,0
20021001,34461.0000,35028.0000,34461.0000,34687.8000,5398,0
20021002,34608.0000,34776.0000,34188.0000,34402.2000,10747,0
20021003,33894.0000,33936.0000,33390.0000,33633.6000,10749,0
20021004,33768.0000,33810.0000,33348.0000,33545.4000,6858,0
20021007,33831.0000,33873.0000,33264.0000,33583.2000,10733,0
20021008,33054.0000,33516.0000,33054.0000,33490.8000,8256,0
20021009,33621.0000,33978.0000,33474.0000,33633.6000,11047,0
20021010,33201.0000,33327.0000,32760.0000,33213.6000,12783,0
20021011,33390.0000,33579.0000,33306.0000,33469.8000,7844,0
20021014,33390.0000,34356.0000,33390.0000,34217.4000,8098,0
20021015,34167.0000,34356.0000,33642.0000,33843.6000,9371,0
20021016,34125.0000,34272.0000,33705.0000,33835.2000,16281,0
20021017,33558.0000,34209.0000,33390.0000,34146.0000,10617,0
20021018,33915.0000,34146.0000,33747.0000,33965.4000,9038,0
20021021,33243.0000,33285.0000,32214.0000,32344.2000,19594,0
20021022,32382.0000,32403.0000,31731.0000,32125.8000,21103,0
20021023,32130.0000,32340.0000,31794.0000,32121.6000,16023,0
20021024,32235.0000,32361.0000,31962.0000,32226.6000,12843,0
20021025,32256.0000,32298.0000,30723.0000,30874.2000,21565,0
20021028,30954.0000,31332.0000,30387.0000,31017.0000,23370,0
20021029,30996.0000,31080.0000,30324.0000,30454.2000,22383,0
20021030,30807.0000,31290.0000,30450.0000,30853.2000,34108,0
20021031,31290.0000,31542.0000,31122.0000,31458.0000,30424,0
20021101,31710.0000,31710.0000,31164.0000,31222.8000,7575,0
20021104,30954.0000,31458.0000,30870.0000,30945.6000,7341,0
20021105,30660.0000,30744.0000,30261.0000,30294.6000,10875,0
20021106,30324.0000,30387.0000,29589.0000,29853.6000,11434,0
20021107,30303.0000,30387.0000,29316.0000,29383.2000,13188,0
20021108,29358.0000,29694.0000,29106.0000,29152.2000,11605,0
20021111,29568.0000,29652.0000,28980.0000,29127.0000,18563,0
20021112,29190.0000,29505.0000,29043.0000,29185.8000,9883,0
20021113,29043.0000,29190.0000,28056.0000,28459.2000,16757,0
20021114,28602.0000,28686.0000,28098.0000,28610.4000,15702,0
20021115,28560.0000,29127.0000,28413.0000,29068.2000,14769,0
20021118,29421.0000,30492.0000,29400.0000,30471.0000,18730,0
20021119,30450.0000,31038.0000,30282.0000,30361.8000,15409,0
20021120,30618.0000,31206.0000,30492.0000,31151.4000,24553,0
20021121,31458.0000,31458.0000,30996.0000,31327.8000,26273,0
20021122,31458.0000,32130.0000,31416.0000,32046.0000,21255,0
20021125,32088.0000,32214.0000,31206.0000,31302.6000,25992,0
20021126,31416.0000,31773.0000,31080.0000,31600.8000,26953,0
20021127,32088.0000,32256.0000,31836.0000,31911.6000,30852,0
20021202,31584.0000,32193.0000,31500.0000,32083.8000,6522,0
20021203,32382.0000,32550.0000,31878.0000,32188.8000,10632,0
20021204,32130.0000,32277.0000,31038.0000,31067.4000,15969,0
20021205,31500.0000,31878.0000,31206.0000,31579.8000,13901,0
20021206,31584.0000,32025.0000,31248.0000,31428.6000,12603,0
20021209,31794.0000,32004.0000,31626.0000,31831.8000,12696,0
20021210,31626.0000,32445.0000,31416.0000,32377.8000,19980,0
20021211,32361.0000,32634.0000,32067.0000,32226.6000,15536,0
20021212,32403.0000,33264.0000,32361.0000,33104.4000,21851,0
20021213,33600.0000,34104.0000,33516.0000,33831.0000,18968,0
20021216,34398.0000,35700.0000,34356.0000,35662.2000,21743,0
20021217,35448.0000,35616.0000,35070.0000,35204.4000,24956,0
20021218,35154.0000,36435.0000,35070.0000,35914.2000,18496,0
20021219,35952.0000,36834.0000,35910.0000,36094.8000,19737,0
20021220,36162.0000,36330.0000,35616.0000,35960.4000,13827,0
20021223,36414.0000,37632.0000,36393.0000,37317.0000,14851,0
20021224,37359.0000,37842.0000,37212.0000,37774.8000,9864,0
20021226,37548.0000,38304.0000,37548.0000,38123.4000,10923,0
20021227,38010.0000,38136.0000,37548.0000,38085.6000,17745,0
20021230,38514.0000,38850.0000,36414.0000,36477.0000,28377,0
20021231,35784.0000,36540.0000,35322.0000,36481.2000,23073,0
20030102,35574.0000,35847.0000,35280.0000,35616.0000,9116,0
20030103,35973.0000,37128.0000,35952.0000,37039.8000,11266,0
20030106,36708.0000,36792.0000,35763.0000,36036.0000,10810,0
20030107,35658.0000,35742.0000,34356.0000,34734.0000,13939,0
20030108,34125.0000,34440.0000,33390.0000,34347.6000,18640,0
20030109,34650.0000,36204.0000,34440.0000,36036.0000,16008,0
20030110,35742.0000,36288.0000,35175.0000,35578.2000,16692,0
20030113,35406.0000,36435.0000,35364.0000,36367.8000,13018,0
20030114,36750.0000,36918.0000,36288.0000,36607.2000,17160,0
20030115,37002.0000,37380.0000,36498.0000,37216.2000,22899,0
20030116,37590.0000,37758.0000,36960.0000,37182.6000,25038,0
20030117,37002.0000,37380.0000,36435.0000,37245.6000,16762,0
20030121,37128.0000,37506.0000,36519.0000,37098.6000,17469,0
20030122,37044.0000,37674.0000,36750.0000,37249.8000,21051,0
20030123,37107.0000,37716.0000,36498.0000,37090.2000,22909,0
20030124,37170.0000,38220.0000,36876.0000,38102.4000,23116,0
20030127,38010.0000,38304.0000,37170.0000,37325.4000,23548,0
20030128,37464.0000,37800.0000,37296.0000,37716.0000,25323,0
20030129,37674.0000,39270.0000,37590.0000,39160.8000,32542,0
20030130,38976.0000,39690.0000,38913.0000,39564.0000,23354,0
20030131,39186.0000,39690.0000,39060.0000,39169.2000,27487,0
20030203,36666.0000,36876.0000,36435.0000,36485.4000,10701,0
20030204,36792.0000,37926.0000,36792.0000,37821.0000,14297,0
20030205,37968.0000,38934.0000,37758.0000,38602.2000,13707,0
20030206,39480.0000,39858.0000,38808.0000,39333.0000,22439,0
20030207,39900.0000,41307.0000,39900.0000,41097.0000,19578,0
20030210,40950.0000,41370.0000,39984.0000,40097.4000,19848,0
20030211,40320.0000,41076.0000,39648.0000,40992.0000,21314,0
20030212,41370.0000,41538.0000,39564.0000,40467.0000,20823,0
20030213,41076.0000,41223.0000,40446.0000,41059.2000,15934,0
20030214,41034.0000,41076.0000,40194.0000,40916.4000,13582,0
20030218,40530.0000,41244.0000,40530.0000,40874.4000,10607,0
20030219,40824.0000,41832.0000,40488.0000,41769.0000,19134,0
20030220,41916.0000,42567.0000,40320.0000,40467.0000,25915,0
20030221,41160.0000,42630.0000,41076.0000,41941.2000,22327,0
20030224,43260.0000,43932.0000,43176.0000,43730.4000,18125,0
20030225,44730.0000,44730.0000,42798.0000,42957.6000,28027,0
20030226,43260.0000,44940.0000,43176.0000,44767.8000,25269,0
20030227,45129.0000,45570.0000,43302.0000,44524.2000,32589,0
20030228,44604.0000,45696.0000,44205.0000,45028.2000,31414,0
20030303,39165.0000,39564.0000,38640.0000,39009.6000,7395,0
20030304,39816.0000,40110.0000,39690.0000,39778.2000,8596,0
20030305,39900.0000,40152.0000,39144.0000,39706.8000,11359,0
20030306,40026.0000,40278.0000,39690.0000,40202.4000,8921,0
20030307,40320.0000,41916.0000,40278.0000,41853.0000,13762,0
20030310,41790.0000,42252.0000,40950.0000,41021.4000,13287,0
20030311,40740.0000,40824.0000,39396.0000,39879.0000,15760,0
20030312,40068.0000,40488.0000,39858.0000,40378.8000,19668,0
20030313,39900.0000,40068.0000,37590.0000,38148.6000,17723,0
20030314,36960.0000,37590.0000,36120.0000,37380.0000,14699,0
20030317,37716.0000,37842.0000,35826.0000,35960.4000,9590,0
20030318,34230.0000,34734.0000,33306.0000,33600.0000,11514,0
20030319,33810.0000,34104.0000,32760.0000,32932.2000,13418,0
20030320,32340.0000,33726.0000,31290.0000,31878.0000,13306,0
20030321,30660.0000,31080.0000,29358.0000,29694.0000,15844,0
20030324,30576.0000,31332.0000,30408.0000,31088.4000,13528,0
20030325,31500.0000,31878.0000,29400.0000,29744.4000,15735,0
20030326,30072.0000,30744.0000,30030.0000,30521.4000,15641,0
20030327,31395.0000,32886.0000,31248.0000,32646.6000,17263,0
20030328,32130.0000,32928.0000,31500.0000,31794.0000,20504,0
20030331,32760.0000,32844.0000,31836.0000,32373.6000,18583,0
20030401,31248.0000,31416.0000,30366.0000,30429.0000,6419,0
20030402,29652.0000,29820.0000,29379.0000,29576.4000,5894,0
20030403,29358.0000,30240.0000,29358.0000,29904.0000,5909,0
20030404,28980.0000,29736.0000,28980.0000,29639.4000,7185,0
20030407,28791.0000,29820.0000,28791.0000,29341.2000,7985,0
20030408,29358.0000,29820.0000,29274.0000,29437.8000,9859,0
20030409,29526.0000,30660.0000,29358.0000,30605.4000,8796,0
20030410,30030.0000,30702.0000,29148.0000,29383.2000,12170,0
20030411,29232.0000,29946.0000,28812.0000,29799.0000,9876,0
20030414,29610.0000,30156.0000,29442.0000,29971.2000,10033,0
20030415,29988.0000,30681.0000,29862.0000,30609.6000,9776,0
20030416,30765.0000,31080.0000,30072.0000,30571.8000,11671,0
20030417,30744.0000,31332.0000,30618.0000,31264.8000,9370,0
20030421,31248.0000,32130.0000,31122.0000,31781.4000,9758,0
20030422,31248.0000,31626.0000,30912.0000,30996.0000,9958,0
20030423,30954.0000,31080.0000,29337.0000,29647.8000,15715,0
20030424,29988.0000,30030.0000,28896.0000,29933.4000,16460,0
20030425,29652.0000,30219.0000,29295.0000,29412.6000,12926,0
20030428,29085.0000,29253.0000,28392.0000,28509.6000,17622,0
20030429,28245.0000,28644.0000,28098.0000,28165.2000,17467,0
20030430,28434.0000,29505.0000,28140.0000,28774.2000,26791,0
20030501,28896.0000,29148.0000,28644.0000,28744.8000,5487,0
20030502,29148.0000,29232.0000,28056.0000,28324.8000,8813,0
20030505,28476.0000,29484.0000,28476.0000,29404.2000,4330,0
20030506,29106.0000,29400.0000,28266.0000,28463.4000,10020,0
20030507,28476.0000,29148.0000,28350.0000,29064.0000,12241,0
20030508,28896.0000,30198.0000,28812.0000,29824.2000,11727,0
20030509,29862.0000,30387.0000,29820.0000,30231.6000,8265,0
20030512,30534.0000,31122.0000,29736.0000,29820.0000,13370,0
20030513,30114.0000,31206.0000,30072.0000,31151.4000,9833,0
20030514,31080.0000,32046.0000,30534.0000,31861.2000,12555,0
20030515,31878.0000,32172.0000,31080.0000,31294.2000,10157,0
20030516,31332.0000,31668.0000,31122.0000,31516.8000,10217,0
20030519,31332.0000,31899.0000,30534.0000,30618.0000,13467,0
20030520,30450.0000,30870.0000,30114.0000,30706.2000,12415,0
20030521,30996.0000,31752.0000,30765.0000,31281.6000,11897,0
20030522,30912.0000,31206.0000,30492.0000,31075.8000,9749,0
20030523,31458.0000,31479.0000,31122.0000,31168.2000,9790,0
20030527,31290.0000,31542.0000,30681.0000,31218.6000,19417,0
20030528,31038.0000,31038.0000,30408.0000,30496.2000,15609,0
20030529,30240.0000,31668.0000,29967.0000,31311.0000,35739,0
20030530,31332.0000,31542.0000,30912.0000,31424.4000,22428,0
20030602,31878.0000,32655.0000,31752.0000,32327.4000,6444,0
20030603,32172.0000,32508.0000,32067.0000,32319.0000,6858,0
20030604,32508.0000,32802.0000,31500.0000,31785.6000,7936,0
20030605,31668.0000,32634.0000,31626.0000,32571.0000,6279,0
20030606,32445.0000,33075.0000,32445.0000,33024.6000,10183,0
20030609,32760.0000,33432.0000,32697.0000,32919.6000,9394,0
20030610,32718.0000,33264.0000,32445.0000,33226.2000,8430,0
20030611,33054.0000,33516.0000,32928.0000,33394.2000,10361,0
20030612,33180.0000,33264.0000,32088.0000,32335.8000,13296,0
20030613,31710.0000,31752.0000,30744.0000,31382.4000,9980,0
20030616,31752.0000,32004.0000,31185.0000,31458.0000,7437,0
20030617,31332.0000,31836.0000,31332.0000,31781.4000,5428,0
20030618,31626.0000,31752.0000,30660.0000,31428.6000,11380,0
20030619,30975.0000,31290.0000,30807.0000,31050.6000,15534,0
20030620,31395.0000,32256.0000,31395.0000,32012.4000,12826,0
20030623,31794.0000,32235.0000,31500.0000,31731.0000,13415,0
20030624,31626.0000,31668.0000,31248.0000,31453.8000,13634,0
20030625,31710.0000,32970.0000,31626.0000,32902.8000,21141,0
20030626,32508.0000,32550.0000,31584.0000,31626.0000,22751,0
20030627,31710.0000,32298.0000,31605.0000,32008.2000,18472,0
20030630,32298.0000,33054.0000,32172.0000,33003.6000,23207,0
20030701,33348.0000,33432.0000,32676.0000,33402.6000,3358,0
20030702,33180.0000,33600.0000,32802.0000,33108.6000,4335,0
20030703,33726.0000,33726.0000,32928.0000,33007.8000,3910,0
20030707,32760.0000,32949.0000,32613.0000,32785.2000,7371,0
20030708,32298.0000,33180.0000,32130.0000,33020.4000,14413,0
20030709,33096.0000,34020.0000,33012.0000,34011.6000,11087,0
20030710,34398.0000,34566.0000,33936.0000,34036.8000,11385,0
20030711,34356.0000,34692.0000,34104.0000,34146.0000,8959,0
20030714,34188.0000,34356.0000,33747.0000,34154.4000,8624,0
20030715,34230.0000,34440.0000,33810.0000,34385.4000,8478,0
20030716,34524.0000,34608.0000,33180.0000,33373.2000,10345,0
20030717,33768.0000,33852.0000,33453.0000,33675.6000,9500,0
20030718,33411.0000,34104.0000,33390.0000,33894.0000,12497,0
20030721,33474.0000,33747.0000,33222.0000,33667.2000,8558,0
20030722,33642.0000,33642.0000,32004.0000,32138.4000,23527,0
20030723,32298.0000,32697.0000,31878.0000,32407.2000,19217,0
20030724,32508.0000,32949.0000,32130.0000,32898.6000,16628,0
20030725,32886.0000,33222.0000,32802.0000,32902.8000,14090,0
20030728,32382.0000,33096.0000,32298.0000,32810.4000,13969,0
20030729,32634.0000,33348.0000,32613.0000,33024.6000,20769,0
20030730,32970.0000,33852.0000,32802.0000,33721.8000,24187,0
20030731,33894.0000,34188.0000,33390.0000,33541.2000,22980,0
20030801,34188.0000,35994.0000,34146.0000,35968.8000,6531,0
20030804,35595.0000,35952.0000,35238.0000,35284.2000,8431,0
20030805,35910.0000,36099.0000,35742.0000,35788.2000,6037,0
20030806,36120.0000,36204.0000,34986.0000,35284.2000,7923,0
20030807,35364.0000,36246.0000,35322.0000,36174.6000,10770,0
20030808,35994.0000,36456.0000,35406.0000,35800.8000,12273,0
20030811,35490.0000,35574.0000,35196.0000,35523.6000,10461,0
20030812,35070.0000,35742.0000,34734.0000,35448.0000,21093,0
20030813,35448.0000,35448.0000,34188.0000,34301.4000,14072,0
20030814,34398.0000,34608.0000,33600.0000,34549.2000,12186,0
20030815,34902.0000,34986.0000,33936.0000,34188.0000,7926,0
20030818,34776.0000,34776.0000,33684.0000,33822.6000,9903,0
20030819,34146.0000,34188.0000,33180.0000,33700.8000,22513,0
20030820,33705.0000,34398.0000,33558.0000,34171.2000,12672,0
20030821,34650.0000,36078.0000,34608.0000,35393.4000,17350,0
20030822,35280.0000,35616.0000,35154.0000,35322.0000,18058,0
20030825,35658.0000,35910.0000,34797.0000,34969.2000,14207,0
20030826,35049.0000,35385.0000,34965.0000,35246.4000,13654,0
20030827,35112.0000,35196.0000,34230.0000,34385.4000,20407,0
20030828,34650.0000,34818.0000,34377.0000,34608.0000,19147,0
20030829,35154.0000,35280.0000,34608.0000,34704.6000,17104,0
20030902,34755.0000,34860.0000,32844.0000,32898.6000,13220,0
20030903,32760.0000,33222.0000,32550.0000,33108.6000,11551,0
20030904,33012.0000,33306.0000,32046.0000,32659.2000,11228,0
20030905,32424.0000,32781.0000,32256.0000,32466.0000,10241,0
20030908,32865.0000,33012.0000,32214.0000,32432.4000,9818,0
20030909,32655.0000,32844.0000,32550.0000,32764.2000,7917,0
20030910,32445.0000,33012.0000,32172.0000,32949.0000,9718,0
20030911,32886.0000,32970.0000,32172.0000,32369.4000,8577,0
20030912,32130.0000,32130.0000,31584.0000,31991.4000,13136,0
20030915,31962.0000,32214.0000,31584.0000,31873.8000,8253,0
20030916,31500.0000,31584.0000,31185.0000,31390.8000,6564,0
20030917,31248.0000,31290.0000,30450.0000,30521.4000,8766,0
20030918,30324.0000,30534.0000,30114.0000,30340.8000,11096,0
20030919,30324.0000,30534.0000,29862.0000,29979.6000,15128,0
20030922,30135.0000,30471.0000,29904.0000,30093.0000,11059,0
20030923,30576.0000,30744.0000,30198.0000,30256.8000,14336,0
20030924,31164.0000,32004.0000,31038.0000,31630.2000,30910,0
20030925,31710.0000,31878.0000,31374.0000,31504.2000,17495,0
20030926,31332.0000,32046.0000,31164.0000,31655.4000,18670,0
20030929,31920.0000,32298.0000,31920.0000,31987.2000,19545,0
20030930,32214.0000,33264.0000,32046.0000,33075.0000,32977,0
20031001,33348.0000,33894.0000,33117.0000,33822.6000,13214,0
20031002,34440.0000,34545.0000,34020.0000,34234.2000,12377,0
20031003,34125.0000,34608.0000,34020.0000,34591.2000,11950,0
20031006,34902.0000,34965.0000,34482.0000,34528.2000,8853,0
20031007,34482.0000,34818.0000,34293.0000,34776.0000,11152,0
20031008,34818.0000,34860.0000,34041.0000,34490.4000,15863,0
20031009,34818.0000,36414.0000,34818.0000,36262.8000,24829,0
20031010,36540.0000,38136.0000,36540.0000,37455.6000,30624,0
20031013,37338.0000,37380.0000,36876.0000,37081.8000,20843,0
20031014,36876.0000,37632.0000,36771.0000,37048.2000,21738,0
20031015,36876.0000,37170.0000,36666.0000,36867.6000,9804,0
20031016,37107.0000,37128.0000,36498.0000,36569.4000,14662,0
20031017,35826.0000,35910.0000,34230.0000,35267.4000,22873,0
20031020,34734.0000,35490.0000,34272.0000,34990.2000,11574,0
20031021,35280.0000,35448.0000,34881.0000,35032.2000,13224,0
20031022,35448.0000,35637.0000,34524.0000,34608.0000,15653,0
20031023,34356.0000,35196.0000,34230.0000,35103.6000,15877,0
20031024,35364.0000,35532.0000,34587.0000,34809.6000,16033,0
20031027,34314.0000,34692.0000,34062.0000,34272.0000,21101,0
20031028,33978.0000,34230.0000,33726.0000,33797.4000,31325,0
20031029,34356.0000,34356.0000,33264.0000,33377.4000,28170,0
20031030,32928.0000,32970.0000,32550.0000,32692.8000,28530,0
20031031,32760.0000,33768.0000,32718.0000,33616.8000,25334,0
20031103,33915.0000,34020.0000,33243.0000,33285.0000,8137,0
20031104,33264.0000,33264.0000,32865.0000,33033.0000,6234,0
20031105,33117.0000,35070.0000,32970.0000,35019.6000,9417,0
20031106,35028.0000,35280.0000,34587.0000,34818.0000,13009,0
20031107,34818.0000,35784.0000,34776.0000,35418.6000,9295,0
20031110,35532.0000,35868.0000,35133.0000,35271.6000,8393,0
20031111,35406.0000,35826.0000,35238.0000,35775.6000,9094,0
20031112,35784.0000,35994.0000,35343.0000,35868.0000,9836,0
20031113,35826.0000,36624.0000,35490.0000,36540.0000,16390,0
20031114,36519.0000,37422.0000,36477.0000,37191.0000,16146,0
20031117,37254.0000,37254.0000,36246.0000,36393.0000,11235,0
20031118,36384.6000,38220.0000,35994.0000,38031.0000,16531,0
20031119,37800.0000,38430.0000,37338.0000,37548.0000,27310,0
20031120,37413.6000,38220.0000,36834.0000,36993.6000,19843,0
20031121,36918.0000,37464.0000,36666.0000,36813.0000,21002,0
20031124,36561.0000,36582.0000,34566.0000,34713.0000,27729,0
20031125,34755.0000,35124.6000,34146.0000,34692.0000,31973,0
20031126,34713.0000,35574.0000,34671.0000,35397.6000,23671,0
20031201,35280.0000,35334.6000,34671.0000,35103.6000,7000,0
20031202,35133.0000,36393.0000,35028.0000,36204.0000,10699,0
20031203,36057.0000,36540.0000,35721.0000,36405.6000,9508,0
20031204,36372.0000,37464.0000,35721.0000,37065.0000,9971,0
20031205,37023.0000,37296.0000,36246.0000,36309.0000,17148,0
20031208,36414.0000,38493.0000,36414.0000,38031.0000,19389,0
20031209,38010.0000,38094.0000,37338.0000,37380.0000,13910,0
20031210,37338.0000,38346.0000,36960.0000,37422.0000,15885,0
20031211,37443.0000,37590.0000,36834.0000,37317.0000,13859,0
20031212,37485.0000,39060.0000,37485.0000,38976.0000,13853,0
20031215,37800.0000,39186.0000,37800.0000,38892.0000,18363,0
20031216,38820.6000,39144.0000,38430.0000,38778.6000,14828,0
20031217,38724.0000,40110.0000,38703.0000,39765.6000,18764,0
20031218,39711.0000,41076.0000,39312.0000,40773.6000,23920,0
20031219,40110.0000,40908.0000,39606.0000,39753.0000,17249,0
20031222,39543.0000,39690.0000,37800.0000,37863.0000,18583,0
20031223,37905.0000,38010.0000,37086.0000,37863.0000,18853,0
20031224,38157.0000,38787.0000,37842.0000,38598.0000,15841,0
20031229,38661.0000,38661.0000,37800.0000,38136.0000,14147,0
20031230,38207.4000,39522.0000,38123.4000,39177.6000,20634,0
20031231,39270.0000,39522.0000,38304.0000,38409.0000,19665,0
20040105,37968.0000,39942.0000,37758.0000,39900.0000,8480,0
20040106,39858.0000,40845.0000,39732.0000,40110.0000,12433,0
20040107,40110.0000,40320.0000,39228.0000,39795.0000,15477,0
20040108,39816.0000,40698.0000,39606.0000,40488.0000,19181,0
20040109,40698.0000,41706.0000,40698.0000,41328.0000,22619,0
20040112,41370.0000,41748.0000,40530.0000,41466.6000,21310,0
20040113,41580.0000,41937.0000,40656.0000,40782.0000,14133,0
20040114,40719.0000,40790.4000,39711.0000,39984.0000,26110,0
20040115,40194.0000,41202.0000,38304.0000,38493.0000,26861,0
20040116,38556.0000,40572.0000,38556.0000,40374.6000,13467,0
20040120,40551.0000,41874.0000,40551.0000,41769.0000,19527,0
20040121,41769.0000,42252.0000,41202.0000,42071.4000,25323,0
20040122,42210.0000,42504.0000,40572.0000,42348.6000,32403,0
20040123,42420.0000,42546.0000,41790.0000,41865.6000,18429,0
20040126,41706.0000,41832.0000,40320.0000,40866.0000,30913,0
20040127,40908.0000,41433.0000,40278.0000,40782.0000,22720,0
20040128,40530.0000,41202.0000,39480.0000,39954.6000,31079,0
20040129,39942.0000,40068.0000,38262.0000,38787.0000,35824,0
20040130,38934.0000,39354.0000,38052.0000,38451.0000,36923,0
20040202,36120.0000,37716.0000,35763.0000,37665.6000,10599,0
20040203,37632.0000,37716.0000,36561.0000,36762.6000,11157,0
20040204,36834.0000,37128.0000,35721.0000,36057.0000,19107,0
20040205,36036.0000,36099.0000,34902.0000,35952.0000,14400,0
20040206,36015.0000,36099.0000,34944.0000,35145.6000,16844,0
20040209,35070.0000,35700.0000,34986.0000,35607.6000,17514,0
20040210,35742.0000,36750.0000,35574.0000,36552.6000,17714,0
20040211,36573.6000,37254.0000,35784.0000,37023.0000,21271,0
20040212,36771.0000,37380.0000,36531.6000,37245.6000,14863,0
20040213,37203.6000,38220.0000,37149.0000,38106.6000,13765,0
20040217,37896.6000,38472.0000,37674.0000,38232.6000,11300,0
20040218,38291.4000,38640.0000,37800.0000,37980.6000,11751,0
20040219,37980.6000,38094.0000,37590.0000,37854.6000,12946,0
20040220,37716.0000,37980.6000,36246.0000,36750.0000,25849,0
20040223,36792.0000,37380.0000,36582.0000,36687.0000,14034,0
20040224,36666.0000,37254.0000,36645.0000,36951.6000,20159,0
20040225,36981.0000,38934.0000,36897.0000,38610.6000,41074,0
20040226,38598.0000,39060.0000,38178.0000,38766.0000,30891,0
20040227,38787.0000,39774.0000,38619.0000,39564.0000,31814,0
20040301,38115.0000,39018.0000,37716.0000,38787.0000,10779,0
20040302,38766.0000,38766.0000,38178.0000,38283.0000,11589,0
20040303,38291.4000,38291.4000,36876.0000,37035.6000,14569,0
20040304,37065.0000,38178.0000,36960.0000,38043.6000,11150,0
20040305,38136.0000,38640.0000,38052.0000,38388.0000,13039,0
20040308,38220.0000,38535.0000,36960.0000,37308.6000,14072,0
20040309,37296.0000,37548.0000,36792.0000,37212.0000,14129,0
20040310,37170.0000,37350.6000,36372.0000,36804.6000,16011,0
20040311,36951.6000,37464.0000,36666.0000,37287.6000,14420,0
20040312,37485.0000,37737.0000,35826.0000,36846.6000,18422,0
20040315,36771.0000,38430.0000,36762.6000,38283.0000,16762,0
20040316,38220.0000,38304.0000,37590.0000,38022.6000,12418,0
20040317,37917.6000,39942.0000,37884.0000,39627.0000,23300,0
20040318,39564.0000,39648.0000,38682.0000,39060.0000,13637,0
20040319,39102.0000,39606.0000,38640.0000,38988.6000,8597,0
20040322,38850.0000,38976.0000,37338.0000,38178.0000,14407,0
20040323,38136.0000,39060.0000,37590.0000,38850.0000,10238,0
20040324,38829.0000,39144.0000,38052.0000,38472.0000,19214,0
20040325,38472.0000,38472.0000,36708.0000,37056.6000,26417,0
20040326,37107.0000,37716.0000,36120.0000,37212.0000,19162,0
20040329,37224.6000,37224.6000,36288.0000,36846.6000,17590,0
20040330,36855.0000,38178.0000,36708.0000,37905.0000,25609,0
20040331,37875.6000,38514.0000,36330.0000,37623.6000,31549,0
20040401,37203.6000,37422.0000,34860.0000,35355.6000,11012,0
20040402,35511.0000,35889.0000,34020.0000,35763.0000,13570,0
20040405,35805.0000,35952.0000,35364.0000,35712.6000,5890,0
20040406,35595.0000,36624.0000,35553.0000,36540.0000,11749,0
20040407,36624.0000,38262.0000,36246.0000,37800.0000,20973,0
20040408,37779.0000,38913.0000,37779.0000,38547.6000,19677,0
20040412,38871.0000,39480.0000,38724.0000,39291.0000,13152,0
20040413,39186.0000,39228.0000,38640.0000,38799.6000,14797,0
20040414,38703.0000,38892.0000,38220.0000,38841.6000,17751,0
20040415,38808.0000,39900.0000,38547.6000,39828.6000,17515,0
20040416,39816.0000,40320.0000,39312.0000,39765.6000,18160,0
20040419,39669.0000,40257.0000,39060.0000,39135.6000,12818,0
20040420,39207.0000,39228.0000,38598.0000,38766.0000,13908,0
20040421,38766.0000,38766.0000,37800.0000,37959.6000,19292,0
20040422,37959.6000,39564.0000,37947.0000,39177.6000,14328,0
20040423,39144.0000,39282.6000,37884.0000,38316.6000,18834,0
20040426,38682.0000,39354.0000,38346.0000,39072.6000,19131,0
20040427,39102.0000,39816.0000,39009.6000,39564.0000,19330,0
20040428,39564.0000,40320.0000,38892.0000,39501.0000,21183,0
20040429,39354.0000,39732.0000,38892.0000,39606.0000,18992,0
20040430,39669.0000,40572.0000,39522.0000,39690.0000,25179,0
20040503,39585.0000,40740.0000,39396.0000,40626.6000,8159,0
20040504,40614.0000,41538.0000,40383.0000,41424.6000,9284,0
20040505,41391.0000,41958.0000,40824.0000,41790.0000,15496,0
20040506,41916.0000,42294.0000,41664.0000,41958.0000,11707,0
20040507,42126.0000,42588.0000,42000.0000,42399.0000,12584,0
20040510,42021.0000,42155.4000,40845.0000,41118.0000,14137,0
20040511,41034.0000,42588.0000,40731.6000,42546.0000,10721,0
20040512,42609.0000,43554.0000,42315.0000,43436.4000,14188,0
20040513,43323.0000,43764.0000,42756.0000,43688.4000,15561,0
20040514,43596.0000,44037.0000,43470.0000,43545.6000,10629,0
20040517,43554.0000,44058.0000,43134.0000,43688.4000,9626,0
20040518,43764.0000,43818.6000,42252.0000,42567.0000,14418,0
20040519,42441.0000,44121.0000,42042.0000,43953.0000,18504,0
20040520,43986.6000,44058.0000,42966.0000,43104.6000,10157,0
20040521,42861.0000,43176.0000,41832.0000,41916.0000,18327,0
20040524,41832.0000,44310.0000,41580.0000,44058.0000,25943,0
20040525,44091.6000,44091.6000,42819.0000,43293.6000,23510,0
20040526,43239.0000,43806.0000,42630.0000,42945.0000,20297,0
20040527,42924.0000,42945.0000,41076.0000,41706.0000,34956,0
20040528,41706.0000,42294.0000,41412.0000,42126.0000,16287,0
20040601,43155.0000,44982.0000,42840.0000,44889.6000,5581,0
20040602,44898.0000,44898.0000,42630.0000,42714.0000,7116,0
20040603,42630.0000,43386.0000,40950.0000,42033.6000,12075,0
20040604,42084.0000,42105.0000,41244.0000,41433.0000,10527,0
20040607,41412.0000,42000.0000,40803.0000,41811.0000,10796,0
20040608,42063.0000,42231.0000,40530.0000,40605.6000,8800,0
20040609,40467.0000,41580.0000,39900.0000,41559.0000,20293,0
20040610,41643.0000,42966.0000,41349.0000,42537.6000,16445,0
20040614,42189.0000,42483.0000,41496.0000,41571.6000,10616,0
20040615,41517.0000,42840.0000,40992.0000,41361.6000,12489,0
20040616,41382.6000,42000.0000,41202.0000,41727.0000,12860,0
20040617,41853.0000,43743.0000,41769.0000,43596.0000,18679,0
20040618,43583.4000,43856.4000,43092.0000,43415.4000,15766,0
20040621,43029.0000,43751.4000,42000.0000,42096.6000,16748,0
20040622,42105.0000,43176.0000,41748.0000,43029.0000,11045,0
20040623,42903.0000,43041.6000,41832.0000,42357.0000,19651,0
20040624,42504.0000,43386.0000,42323.4000,43272.6000,20383,0
20040625,43281.0000,43281.0000,42525.0000,42827.4000,14232,0
20040628,42827.4000,42827.4000,40740.0000,41286.0000,37349,0
20040629,41517.0000,41580.0000,40782.0000,40824.0000,23337,0
20040630,40782.0000,42966.0000,40635.0000,42873.6000,37444,0
20040701,43050.0000,45990.0000,42840.0000,45738.0000,10826,0
20040702,45717.0000,46032.0000,45129.0000,45393.6000,3909,0
20040706,46011.0000,46746.0000,45906.0000,46275.6000,5417,0
20040707,46116.0000,46326.0000,44982.0000,45633.0000,9027,0
20040708,45687.6000,46725.0000,44730.0000,46649.4000,13364,0
20040709,46649.4000,46674.6000,45696.0000,45780.0000,12691,0
20040712,45381.0000,46788.0000,44877.0000,44961.0000,11148,0
20040713,44856.0000,45486.0000,44394.0000,45003.0000,15341,0
20040714,45129.0000,46368.0000,44436.0000,46292.4000,13902,0
20040715,46313.4000,46536.0000,45864.0000,46527.6000,7732,0
20040716,46389.0000,47649.0000,45906.0000,46481.4000,8801,0
20040719,46158.0000,47124.0000,46116.0000,46851.0000,12700,0
20040720,46746.0000,47124.0000,45486.0000,45666.6000,12957,0
20040721,45570.0000,46452.0000,45234.0000,45822.0000,11185,0
20040722,45834.6000,47502.0000,45570.0000,47321.4000,16539,0
20040723,47292.0000,48258.0000,47250.0000,47934.6000,18480,0
20040726,47943.0000,48027.0000,46956.0000,47178.6000,20608,0
20040727,47292.0000,48006.0000,47082.0000,47565.0000,17365,0
20040728,47628.0000,48636.0000,47355.0000,48497.4000,20502,0
20040729,48489.0000,48510.0000,47502.0000,48144.6000,19531,0
20040730,48077.4000,49203.0000,48077.4000,49106.4000,19192,0
20040802,49392.0000,49476.0000,48993.0000,49337.4000,6494,0
20040803,49392.0000,50316.0000,49350.0000,50064.0000,5476,0
20040804,50013.6000,50244.6000,48888.0000,48938.4000,5801,0
20040805,48930.0000,50820.0000,48795.6000,50559.6000,9212,0
20040806,50450.4000,50799.0000,49392.0000,49761.6000,11761,0
20040809,49761.6000,50841.0000,49329.0000,50337.0000,11874,0
20040810,50316.0000,50505.0000,49350.0000,49677.6000,13188,0
20040811,49686.0000,49896.0000,47670.0000,49761.6000,14764,0
20040812,49686.0000,50883.0000,49686.0000,50652.0000,16691,0
20040813,50526.0000,51702.0000,50328.6000,51542.4000,12550,0
20040816,51588.6000,51840.6000,51114.0000,51177.0000,11386,0
20040817,51114.0000,52416.0000,50883.0000,51912.0000,15380,0
20040818,51828.0000,52281.6000,51450.0000,52059.0000,11022,0
20040819,52143.0000,53760.0000,52059.0000,53676.0000,16083,0
20040820,53676.0000,54264.0000,52185.0000,52298.4000,17347,0
20040823,52298.4000,52752.0000,51492.0000,51609.6000,11801,0
20040824,51626.4000,51681.0000,50232.0000,50715.0000,21015,0
20040825,50937.6000,51450.0000,48300.0000,48615.0000,29734,0
20040826,48636.0000,49287.0000,47670.0000,48396.6000,23126,0
20040827,48300.0000,48909.0000,47838.0000,48531.0000,20278,0
20040830,48594.0000,48930.0000,46662.0000,47502.0000,20647,0
20040831,47544.0000,47670.0000,46746.0000,47166.0000,27250,0
20040901,47775.0000,50358.0000,47775.0000,50085.0000,9649,0
20040902,49946.4000,51366.0000,49896.0000,50198.4000,8191,0
20040903,50181.6000,50505.0000,49686.0000,49908.6000,4263,0
20040907,49610.4000,49686.0000,49056.0000,49371.0000,6774,0
20040908,49392.0000,50148.0000,48552.0000,49245.0000,11318,0
20040909,49056.0000,52038.0000,49056.0000,51975.0000,17557,0
20040910,51870.0000,52437.0000,48930.0000,49434.0000,13125,0
20040913,50085.0000,51534.0000,50022.0000,51072.0000,11364,0
20040914,51114.0000,52500.0000,51030.0000,51933.0000,15270,0
20040915,52269.0000,52794.0000,50736.0000,51021.6000,13793,0
20040916,51240.0000,52080.0000,49938.0000,51912.0000,9014,0
20040917,51765.0000,53592.0000,51765.0000,53361.0000,11324,0
20040920,53298.0000,53802.0000,52710.0000,53508.0000,13221,0
20040921,53508.0000,55314.0000,53361.0000,55041.0000,17875,0
20040922,54978.0000,56994.0000,54516.0000,56616.0000,30094,0
20040923,56742.0000,57456.0000,55566.0000,56981.4000,17342,0
20040924,56847.0000,57330.0000,56196.0000,57212.4000,16668,0
20040927,57330.0000,57939.0000,57120.0000,57645.0000,14842,0
20040928,57708.0000,58338.0000,57162.0000,58044.0000,24554,0
20040929,58023.0000,58380.0000,56574.0000,57792.0000,27674,0
20040930,57708.0000,58716.0000,57519.0000,58212.0000,25741,0
20041001,58212.0000,58758.0000,57624.0000,58695.0000,8500,0
20041004,58716.0000,58716.0000,58002.0000,58317.0000,5304,0
20041005,58296.0000,59346.0000,58170.0000,59178.0000,13104,0
20041006,59211.6000,59850.0000,58464.0000,59799.6000,12905,0
20041007,59850.0000,60564.0000,59703.0000,60291.0000,19855,0
20041008,60144.0000,61446.0000,59598.0000,61332.6000,15133,0
20041011,61236.0000,62202.0000,60866.4000,61992.0000,15348,0
20041012,62025.6000,62874.0000,61110.0000,61248.6000,15348,0
20041014,63189.0000,65184.0000,62916.0000,65142.0000,24431,0
20041015,64932.0000,65247.0000,64050.0000,65087.4000,19586,0
20041018,64932.0000,65436.0000,63000.0000,63504.0000,16026,0
20041019,63504.0000,63630.0000,62496.0000,63432.6000,17598,0
20041020,63420.0000,65940.0000,63378.0000,65574.6000,26847,0
20041021,65553.6000,66612.0000,65436.0000,66452.4000,17446,0
20041022,66381.0000,67620.0000,66360.0000,67095.0000,22435,0
20041025,67368.0000,67620.0000,65646.0000,65973.6000,25212,0
20041026,65948.4000,66360.0000,64806.0000,66213.0000,27380,0
20041027,66297.0000,67116.0000,62790.0000,63218.4000,42619,0
20041028,63231.0000,63630.0000,61236.0000,61370.4000,41464,0
20041029,61278.0000,61698.0000,60060.0000,61488.0000,33047,0
20041101,61950.0000,62706.0000,58800.0000,59409.0000,8641,0
20041102,59430.0000,59640.0000,58674.0000,58716.0000,9941,0
20041103,58758.0000,60354.0000,57960.0000,60173.4000,15362,0
20041104,60135.6000,60480.0000,58002.0000,58056.6000,11753,0
20041105,58065.0000,58527.0000,57225.0000,58191.0000,17373,0
20041108,58065.0000,58506.0000,57204.0000,57972.6000,11729,0
20041109,57897.0000,58464.0000,56784.0000,56876.4000,18998,0
20041110,56876.4000,59472.0000,56553.0000,59295.6000,18290,0
20041111,59472.0000,59472.0000,57414.0000,57771.0000,17741,0
20041112,57792.0000,58296.0000,57414.0000,57737.4000,9540,0
20041115,58157.4000,58157.4000,55335.0000,56838.6000,13359,0
20041116,56700.0000,57708.0000,56091.0000,56145.6000,12457,0
20041117,56280.0000,59955.0000,56028.0000,59682.0000,22896,0
20041118,59556.0000,61110.0000,58506.0000,60438.0000,24907,0
20041119,60387.6000,62916.0000,60060.0000,62664.0000,24696,0
20041122,62580.0000,63336.0000,61236.0000,61332.6000,24336,0
20041123,61320.0000,62958.0000,60564.0000,61236.0000,26021,0
20041124,61236.0000,62076.0000,59640.0000,61605.6000,24207,0
20041129,61719.0000,62370.0000,60732.0000,61257.0000,25645,0
20041130,61257.0000,61719.0000,59010.0000,59577.0000,36432,0
20041201,59556.0000,59669.4000,55776.0000,55944.0000,13127,0
20041202,56070.0000,56280.0000,52542.0000,52941.0000,15350,0
20041203,53088.0000,53411.4000,51408.0000,52017.0000,11894,0
20041206,51597.0000,53592.0000,51597.0000,52739.4000,16013,0
20041207,52773.0000,52953.6000,51450.0000,51693.6000,17177,0
20041208,51744.0000,53970.0000,50526.0000,53340.0000,18069,0
20041209,53289.6000,55293.0000,53277.0000,55074.6000,16637,0
20041210,55062.0000,55734.0000,51870.0000,52017.0000,21760,0
20041213,52017.0000,54054.0000,51996.0000,53327.4000,14784,0
20041214,53688.6000,55314.0000,53592.0000,54969.6000,17165,0
20041215,55053.6000,58464.0000,54768.0000,58266.6000,18824,0
20041216,58212.0000,59052.0000,56910.0000,57792.0000,16179,0
20041217,57792.0000,61236.0000,57624.0000,60459.0000,17615,0
20041220,60438.0000,60438.0000,58380.0000,58829.4000,15410,0
20041221,58800.0000,59430.0000,58254.0000,58938.6000,16188,0
20041222,58980.6000,59514.0000,56112.0000,57195.6000,19557,0
20041223,57162.0000,57212.4000,55776.0000,55881.0000,14801,0
20041227,55734.0000,55734.0000,50925.0000,51168.6000,20670,0
20041228,51156.0000,52794.0000,50988.0000,51723.0000,20409,0
20041229,51660.0000,53970.0000,50484.0000,53688.6000,29182,0
20041230,53676.0000,53877.6000,51975.0000,52605.0000,21521,0
20050103,51030.0000,51030.0000,48720.0000,49644.0000,10980,0
20050104,49644.0000,52374.0000,49560.0000,51933.0000,11450,0
20050105,51891.0000,51891.0000,49644.0000,50916.6000,15723,0
20050106,50925.0000,53760.0000,50400.0000,53478.6000,14542,0
20050107,53256.0000,53802.0000,52290.0000,53226.6000,21410,0
20050110,53760.0000,56196.0000,53130.0000,53382.0000,15033,0
20050111,53256.0000,54600.0000,53256.0000,54138.0000,14835,0
20050112,54150.6000,54558.0000,52164.0000,54440.4000,14617,0
20050113,54474.0000,56238.0000,54327.0000,56049.0000,16825,0
20050114,55860.0000,56805.0000,55608.0000,56439.6000,11098,0
20050118,57120.0000,58086.0000,55650.0000,56204.4000,16642,0
20050119,56271.6000,56784.0000,55881.0000,56082.6000,15566,0
20050120,56070.0000,56826.0000,55062.0000,55797.0000,22000,0
20050121,55860.0000,58065.0000,55860.0000,57519.0000,19489,0
20050124,57939.0000,58716.0000,57120.0000,58212.0000,18409,0
20050125,58170.0000,59304.0000,57666.0000,59165.4000,18955,0
20050126,59136.0000,59640.0000,57456.0000,58464.0000,28416,0
20050127,58590.0000,59262.0000,58044.0000,58224.6000,23866,0
20050128,58140.6000,58170.0000,55356.0000,55746.6000,34148,0
20050131,55020.0000,56784.0000,53886.0000,56616.0000,36330,0
20050201,55356.0000,55398.0000,54054.0000,54159.0000,11053,0
20050202,54180.0000,54684.0000,53340.0000,53562.6000,11650,0
20050203,53529.0000,53613.0000,52080.0000,52710.0000,12963,0
20050204,52899.0000,53382.0000,52290.0000,52521.0000,14072,0
20050207,52185.0000,52311.0000,50946.0000,51240.0000,18161,0
20050208,51282.0000,52038.0000,50862.0000,51878.4000,13620,0
20050209,51807.0000,53256.0000,51303.0000,52437.0000,18274,0
20050210,52374.0000,54600.0000,52374.0000,54495.0000,22873,0
20050211,54285.0000,54642.0000,53718.0000,54012.0000,16859,0
20050214,53823.0000,54642.0000,53004.0000,53634.0000,13329,0
20050215,53634.0000,54180.0000,53424.0000,53634.0000,12857,0
20050216,53646.6000,55692.0000,53571.0000,55587.0000,21402,0
20050217,55587.0000,55713.0000,54390.0000,54432.0000,12649,0
20050218,54579.0000,56070.0000,54348.0000,55629.0000,15276,0
20050222,56238.0000,59430.0000,56061.6000,59178.0000,28953,0
20050223,58884.0000,60480.0000,58464.0000,60312.0000,35646,0
20050224,60312.0000,61614.0000,59073.0000,60039.0000,38425,0
20050225,60018.0000,60690.0000,59220.0000,59997.0000,31939,0
20050228,60690.0000,61362.0000,60186.0000,61080.6000,31832,0
20050301,58800.0000,59682.0000,57540.0000,59631.6000,17096,0
20050302,59514.0000,61320.0000,59430.0000,61248.6000,13928,0
20050303,61320.0000,62265.0000,60606.0000,60849.6000,15592,0
20050304,60753.0000,61320.0000,60207.0000,60858.0000,9979,0
20050307,60753.0000,61404.0000,60060.0000,61320.0000,15419,0
20050308,61110.0000,63105.0000,60627.0000,62790.0000,19523,0
20050309,62790.0000,63651.0000,62286.0000,62958.0000,19595,0
20050310,62748.0000,62748.0000,60900.0000,61887.0000,16016,0
20050311,61740.0000,63336.0000,60816.0000,63033.6000,17567,0
20050314,62643.0000,63210.0000,61362.0000,62928.6000,12662,0
20050315,63063.0000,63840.0000,62580.0000,63630.0000,12574,0
20050316,63504.0000,65478.0000,62853.0000,65255.4000,22450,0
20050317,65436.0000,66360.0000,64680.0000,65469.6000,17465,0
20050318,65079.0000,65730.0000,64764.0000,64995.0000,15510,0
20050321,65268.0000,65604.0000,64785.0000,65289.0000,17330,0
20050322,65268.0000,65457.0000,64050.0000,64230.6000,21032,0
20050323,64176.0000,64176.0000,62538.0000,63600.6000,21971,0
20050324,63798.0000,64680.0000,63294.0000,64155.0000,24161,0
20050328,63945.0000,64092.0000,63000.0000,63168.0000,16400,0
20050329,63168.0000,64050.0000,62853.0000,63756.0000,17732,0
20050330,63693.0000,65772.0000,62790.0000,65688.0000,35509,0
20050331,65604.0000,68670.0000,65406.6000,67872.0000,39514,0
20050401,66927.0000,69930.0000,66927.0000,69552.0000,12389,0
20050404,69468.0000,70728.0000,68670.0000,68766.6000,11145,0
20050405,68670.0000,69384.0000,67725.0000,67851.0000,7130,0
20050406,67767.0000,67767.0000,66360.0000,66444.0000,11911,0
20050407,66444.0000,67305.0000,63504.0000,64188.6000,23208,0
20050408,64260.0000,64260.0000,62160.0000,62987.4000,21091,0
20050411,62664.0000,62958.0000,61488.0000,62685.0000,17797,0
20050412,62664.0000,63168.0000,61656.0000,61761.0000,17926,0
20050413,61740.0000,61740.0000,60480.0000,60912.6000,18265,0
20050414,60942.0000,62748.0000,60879.0000,62496.0000,21960,0
20050415,62538.0000,62727.0000,60942.0000,61479.6000,13272,0
20050418,61404.0000,61950.0000,60270.0000,60795.0000,10169,0
20050419,60900.0000,63042.0000,60900.0000,62874.0000,10952,0
20050420,62160.0000,63630.0000,62160.0000,63546.0000,17902,0
20050421,63537.6000,64806.0000,62790.0000,64596.0000,13961,0
20050422,64554.0000,65562.0000,64449.0000,65121.0000,15465,0
20050425,65394.0000,65667.0000,63945.0000,64113.0000,19115,0
20050426,63966.0000,64092.0000,62832.0000,63659.4000,22896,0
20050427,63819.0000,63966.0000,61824.0000,61950.0000,21554,0
20050428,61950.0000,62580.0000,59892.0000,62508.6000,29934,0
20050429,62538.0000,62811.0000,59220.0000,59892.0000,23952,0
20050502,59955.0000,62202.0000,59787.0000,62004.6000,7200,0
20050503,61992.0000,61992.0000,60648.0000,60723.6000,7071,0
20050504,60816.0000,62244.0000,60144.0000,61509.0000,11084,0
20050505,61572.0000,62139.0000,60312.0000,61131.0000,9440,0
20050506,61404.0000,61740.0000,59850.0000,60816.0000,13714,0
20050509,61173.0000,61286.4000,60144.0000,61068.0000,19884,0
20050510,61194.0000,63252.0000,61047.0000,61404.0000,18485,0
20050511,61194.0000,61341.0000,59430.0000,59535.0000,15917,0
20050512,59514.0000,59577.0000,58044.0000,58539.6000,20300,0
20050513,58380.0000,58926.0000,57456.0000,58035.6000,13031,0
20050516,57792.0000,57792.0000,56406.0000,57183.0000,18987,0
20050517,57351.0000,58212.0000,57036.0000,58098.6000,11196,0
20050518,57708.0000,58674.0000,57372.0000,57485.4000,16263,0
20050519,57519.0000,59514.0000,57204.0000,58317.0000,13310,0
20050520,59493.0000,59493.0000,57372.0000,57771.0000,12193,0
20050523,57351.0000,58359.0000,56729.4000,57813.0000,12016,0
20050524,57771.0000,58758.0000,57716.4000,58653.0000,15194,0
20050525,58539.6000,61026.0000,58401.0000,60324.6000,27203,0
20050526,60081.0000,61446.0000,59766.0000,60837.0000,26476,0
20050527,60690.0000,61194.0000,60509.4000,60753.0000,19124,0
20050531,60816.0000,61320.0000,59556.0000,60879.0000,23662,0
20050601,61068.0000,65058.0000,61026.0000,64680.0000,33243,0
20050602,64911.0000,67200.0000,64680.0000,65184.0000,15394,0
20050603,65133.6000,67704.0000,64932.0000,67590.6000,9055,0
20050606,67641.0000,68796.0000,66843.0000,68321.4000,13879,0
20050607,68082.0000,68712.0000,67326.0000,67779.6000,18661,0
20050608,67767.0000,68544.0000,65520.0000,65667.0000,22887,0
20050609,65604.0000,68880.0000,65087.4000,68775.0000,21663,0
20050610,68796.0000,69804.0000,67872.0000,67926.6000,17241,0
20050613,67712.4000,70812.0000,67443.6000,70383.6000,16636,0
20050614,70350.0000,70980.0000,69174.0000,69312.6000,16741,0
20050615,69342.0000,70560.0000,68460.0000,68670.0000,17816,0
20050616,68586.0000,68985.0000,67956.0000,68817.0000,15013,0
20050617,68796.0000,70224.0000,68670.0000,69867.0000,13635,0
20050620,70203.0000,70749.0000,69174.0000,70329.0000,13324,0
20050621,70329.0000,70392.0000,68922.0000,69006.0000,12574,0
20050622,69018.6000,70098.0000,68040.0000,68703.6000,14401,0
20050623,68859.0000,71316.0000,68691.0000,70887.6000,18130,0
20050624,70476.0000,71316.0000,69720.0000,69951.0000,21342,0
20050627,70497.0000,71484.0000,70383.6000,71148.0000,20495,0
20050628,71148.0000,71148.0000,68124.0000,68733.0000,28276,0
20050629,68922.0000,69090.0000,67158.0000,68145.0000,28602,0
20050630,67935.0000,70560.0000,67935.0000,68712.0000,34495,0
20050701,69711.6000,73500.0000,69585.6000,72693.6000,7868,0
20050705,72660.0000,74886.0000,72660.0000,73659.6000,8952,0
20050706,73794.0000,76230.0000,73731.0000,76125.0000,7969,0
20050707,75999.0000,76860.0000,71673.0000,75306.0000,10698,0
20050708,75117.0000,76272.0000,72954.0000,73185.0000,721,0
20050711,72702.0000,73050.6000,70854.0000,71715.0000,14829,0
20050712,71946.0000,74634.0000,71442.0000,74562.6000,12978,0
20050713,74373.6000,74676.0000,72744.0000,73302.6000,21099,0
20050714,73038.0000,73248.0000,69384.0000,70719.6000,18575,0
20050715,70959.0000,72660.0000,69972.0000,70980.0000,14492,0
20050718,70980.0000,71799.0000,69048.0000,69879.6000,13999,0
20050719,69741.0000,70560.0000,69384.0000,69783.0000,14499,0
20050720,69846.0000,70833.0000,68376.0000,68636.4000,24774,0
20050721,68880.0000,69300.0000,66948.0000,67733.4000,17189,0
20050722,67830.0000,68796.0000,67074.0000,68384.4000,20102,0
20050725,68460.0000,69342.0000,67326.0000,69186.6000,17570,0
20050726,69216.0000,70686.0000,68775.0000,69123.6000,22526,0
20050727,69174.0000,70056.0000,68460.0000,69468.0000,22977,0
20050728,69447.0000,70896.0000,68880.0000,70434.0000,48310,0
20050729,70434.0000,71421.0000,70056.0000,70404.6000,22562,0
20050801,72408.0000,74256.0000,72227.4000,73689.0000,5999,0
20050802,73731.0000,74214.0000,72807.0000,74100.6000,13718,0
20050803,74046.0000,74508.0000,72492.0000,72597.0000,12613,0
20050804,72450.0000,73878.0000,72324.0000,73353.0000,21570,0
20050805,73038.0000,74550.0000,73038.0000,74403.0000,17398,0
20050808,74487.0000,77028.0000,74487.0000,76818.0000,17779,0
20050809,76851.6000,77385.0000,76062.0000,76188.0000,21381,0
20050810,76083.0000,78834.0000,76083.0000,78699.6000,22514,0
20050811,78645.0000,81186.0000,78414.0000,81114.6000,20202,0
20050812,80997.0000,82320.0000,80199.0000,81312.0000,28992,0
20050815,81177.6000,81438.0000,79422.0000,80043.6000,15529,0
20050816,79812.6000,81060.0000,79464.0000,79833.6000,13380,0
20050817,79812.6000,80640.0000,76020.0000,76305.6000,12022,0
20050818,76587.0000,77196.0000,75306.0000,76578.6000,12447,0
20050819,76902.0000,79128.0000,76860.0000,77952.0000,12828,0
20050822,78372.0000,79380.0000,77406.0000,77645.4000,10412,0
20050823,77532.0000,78414.0000,76566.0000,77721.0000,15840,0
20050824,77868.0000,80094.0000,77280.0000,79947.0000,21960,0
20050825,80619.0000,80661.0000,78750.0000,80127.6000,12952,0
20050826,80127.6000,80220.0000,78456.0000,78594.6000,17146,0
20050829,81900.0000,86100.0000,79590.0000,81228.0000,34099,0
20050830,81480.0000,88410.0000,81396.0000,87570.0000,38985,0
20050831,87780.0000,88914.0000,85680.0000,87213.0000,34310,0
20050901,87738.0000,93240.0000,87591.0000,92967.0000,9696,0
20050902,92631.0000,92685.6000,87746.4000,88641.0000,8798,0
20050906,87990.0000,89040.0000,86427.6000,87255.0000,8972,0
20050907,87150.0000,87822.0000,82740.0000,83538.0000,12745,0
20050908,83664.0000,84672.0000,81270.0000,82467.0000,18612,0
20050909,82740.0000,83622.0000,79800.0000,81471.6000,17686,0
20050912,81354.0000,81480.0000,77280.0000,77922.6000,20821,0
20050913,77847.0000,79380.0000,77448.0000,79002.0000,19633,0
20050914,79107.0000,82740.0000,78372.0000,82488.0000,16986,0
20050915,82530.0000,83160.0000,80472.0000,82005.0000,14761,0
20050916,81795.0000,81795.0000,78540.0000,78876.0000,14668,0
20050919,79212.0000,87150.0000,79212.0000,86868.6000,14315,0
20050920,87150.0000,87150.0000,82530.0000,85755.6000,13840,0
20050921,85449.0000,88830.0000,85281.0000,86583.0000,15314,0
20050922,86801.4000,88410.0000,85470.0000,86667.0000,15162,0
20050923,86730.0000,86835.0000,81900.0000,83277.6000,18763,0
20050926,80661.0000,87864.0000,80661.0000,87738.0000,21240,0
20050927,87570.0000,88536.0000,86856.0000,87948.0000,24868,0
20050928,87864.0000,91560.0000,87486.0000,91077.0000,28954,0
20050929,90825.0000,91749.0000,87150.0000,90489.0000,24385,0
20050930,90279.0000,90300.0000,86394.0000,89439.0000,31526,0
20051003,90707.4000,91026.6000,87990.0000,88611.6000,7803,0
20051004,86625.0000,87780.0000,85050.0000,87507.0000,7515,0
20051005,87171.0000,89040.0000,85680.0000,86058.0000,8868,0
20051006,85827.0000,86058.0000,81585.0000,83424.6000,12901,0
20051007,87150.0000,87150.0000,82740.0000,84096.6000,18654,0
20051010,83937.0000,84840.0000,81690.0000,84504.0000,21083,0
20051011,84525.0000,86373.0000,84525.0000,86247.0000,18779,0
20051012,86268.0000,86940.0000,85470.0000,86385.6000,17815,0
20051013,86310.0000,86352.0000,84105.0000,85440.6000,17290,0
20051014,85428.0000,85428.0000,81690.0000,83601.0000,15300,0
20051017,83601.0000,85890.0000,83601.0000,84999.6000,14327,0
20051018,84924.0000,85050.0000,82215.0000,82614.0000,13202,0
20051019,82698.0000,82950.0000,80220.0000,81690.0000,15519,0
20051020,81375.0000,81795.0000,78666.0000,79653.0000,14736,0
20051021,79674.0000,80211.6000,78120.0000,79791.6000,13518,0
20051024,79002.0000,79170.0000,77280.0000,77574.0000,24207,0
20051025,77700.0000,81480.0000,77322.0000,81165.0000,19259,0
20051026,81711.0000,83370.0000,79380.0000,79737.0000,26966,0
20051027,79695.0000,80850.0000,79065.0000,79854.6000,20024,0
20051028,80010.0000,80535.0000,78750.0000,79674.0000,21744,0
20051031,79716.0000,79716.0000,76230.0000,76608.0000,31497,0
20051101,78750.0000,78750.0000,77070.0000,77952.0000,11593,0
20051102,78015.0000,78183.0000,75474.0000,76776.0000,12866,0
20051103,76923.0000,79170.0000,76860.0000,79119.6000,7083,0
20051104,79170.0000,79380.0000,77070.0000,77574.0000,9277,0
20051107,76419.0000,77364.0000,75474.0000,77259.0000,16844,0
20051108,77175.0000,77301.0000,75894.0000,76965.0000,17660,0
20051109,76839.0000,79065.0000,76230.0000,77439.6000,17908,0
20051110,77091.0000,77322.0000,74970.0000,75663.0000,21224,0
20051111,75621.0000,77070.0000,74970.0000,75201.0000,19774,0
20051114,75600.0000,76230.0000,74865.0000,75612.6000,10763,0
20051115,75507.6000,75915.0000,73458.0000,73596.6000,18101,0
20051116,73710.0000,75915.0000,73500.0000,75390.0000,12002,0
20051117,75390.0000,76440.0000,74025.0000,74172.0000,12685,0
20051118,74340.0000,74655.0000,73395.0000,74079.6000,14212,0
20051121,74298.0000,75222.0000,74235.0000,74487.0000,12545,0
20051122,74508.0000,76440.0000,74361.0000,75423.6000,16796,0
20051123,75600.0000,75999.0000,73185.0000,73449.6000,23900,0
20051128,73416.0000,73416.0000,70665.0000,71085.0000,27020,0
20051129,71232.0000,72555.0000,69930.0000,70224.0000,29447,0
20051130,70287.0000,71400.0000,69405.0000,70971.6000,37139,0
20051201,72639.0000,74655.0000,72450.0000,74583.6000,14778,0
20051202,74466.0000,76230.0000,74466.0000,75852.0000,15079,0
20051205,76020.0000,78162.0000,76020.0000,76578.6000,13853,0
20051206,76608.0000,76608.0000,75390.0000,76137.6000,13423,0
20051207,76083.0000,76440.0000,74550.0000,75012.0000,23327,0
20051208,74949.0000,77070.0000,74550.0000,76986.0000,21013,0
20051209,77070.0000,77847.0000,74067.0000,74907.0000,18668,0
20051212,74936.4000,76776.0000,74802.0000,76578.6000,19611,0
20051213,76566.0000,79065.0000,76566.0000,78897.0000,24095,0
20051214,78540.0000,79716.0000,78162.0000,78951.6000,20686,0
20051215,79023.0000,79170.0000,76440.0000,76524.0000,18231,0
20051216,76398.0000,76566.0000,73710.0000,74004.0000,17175,0
20051219,74121.6000,74130.0000,72555.0000,72861.6000,16772,0
20051220,72975.0000,73752.0000,72576.0000,73449.6000,13873,0
20051221,73311.0000,74970.0000,73122.0000,74697.0000,19864,0
20051222,74760.0000,75180.0000,73227.0000,73773.0000,16525,0
20051223,73806.6000,73869.6000,72282.0000,72441.6000,13121,0
20051227,72240.0000,72240.0000,69636.0000,69951.0000,20683,0
20051228,69951.0000,72114.0000,69678.0000,71820.0000,21150,0
20051229,71841.0000,73500.0000,71610.0000,72786.0000,19979,0
20051230,72870.0000,75390.0000,71925.0000,74340.0000,20807,0
20060103,74810.4000,78435.0000,74802.0000,76246.8000,13785,0
20060104,76125.0000,77280.0000,75877.2000,77191.8000,10590,0
20060105,77061.6000,77280.0000,75390.0000,76095.6000,16860,0
20060106,75915.0000,77154.0000,75831.0000,76721.4000,11505,0
20060109,76314.0000,76440.0000,74550.0000,75553.8000,17196,0
20060110,75600.0000,75600.0000,74235.0000,74373.6000,18850,0
20060111,74445.0000,74550.0000,72450.0000,73844.4000,21830,0
20060112,73962.0000,74970.0000,72975.0000,73176.6000,24810,0
20060113,73185.0000,73710.0000,72555.0000,73357.2000,20358,0
20060117,74382.0000,76860.0000,74256.0000,76524.0000,19744,0
20060118,76440.0000,76944.0000,74550.0000,75171.6000,20362,0
20060119,75259.8000,77280.0000,74760.0000,77032.2000,19658,0
20060120,77070.0000,80640.0000,77049.0000,79703.4000,24153,0
20060123,79850.4000,79850.4000,78561.0000,78632.4000,15500,0
20060124,78582.0000,78846.6000,77385.0000,77443.8000,19472,0
20060125,77175.0000,77301.0000,75390.0000,76154.4000,21642,0
20060126,76230.0000,76734.0000,75369.0000,75814.2000,24372,0
20060127,76146.0000,77910.0000,75915.0000,77175.0000,27756,0
20060130,77700.0000,79170.0000,76860.0000,78401.4000,25777,0
20060131,78456.0000,78603.0000,77028.0000,77611.8000,29983,0
20060201,78645.0000,80472.0000,77490.0000,77729.4000,11423,0
20060202,77553.0000,78120.0000,75516.0000,75721.8000,15929,0
20060203,75957.0000,76398.0000,74025.0000,76209.0000,12738,0
20060206,77091.0000,77385.0000,75285.0000,75453.0000,14115,0
20060207,75537.0000,75537.0000,72765.0000,72912.0000,21985,0
20060208,72828.0000,73416.0000,71610.0000,71765.4000,27160,0
20060209,71887.2000,72870.0000,70980.0000,71614.2000,22506,0
20060210,71610.0000,72156.0000,69972.0000,70572.6000,20872,0
20060213,71295.0000,71295.0000,70245.0000,70429.8000,16439,0
20060214,70350.0000,70476.0000,69090.0000,69157.2000,15394,0
20060215,69090.0000,69930.0000,68544.0000,68745.6000,16555,0
20060216,68749.8000,69804.0000,68271.0000,69447.0000,22970,0
20060217,69699.0000,70980.0000,69699.0000,70694.4000,14566,0
20060221,71463.0000,72450.0000,70770.0000,71164.8000,21290,0
20060222,70908.6000,70992.6000,69825.0000,70186.2000,19491,0
20060223,70098.0000,70896.0000,69636.0000,70463.4000,23797,0
20060224,70455.0000,73521.0000,70455.0000,73189.2000,24466,0
20060227,72996.0000,72996.0000,70686.0000,71248.8000,30370,0
20060228,71148.0000,72828.0000,70560.0000,72340.8000,32649,0
20060301,73353.0000,74592.0000,73332.0000,74113.2000,11122,0
20060302,74256.0000,76650.0000,74100.6000,76540.8000,10733,0
20060303,76545.0000,77112.0000,75810.0000,76973.4000,10855,0
20060306,76498.8000,76650.0000,74760.0000,74844.0000,12833,0
20060307,74697.0000,74932.2000,72513.0000,73327.8000,19006,0
20060308,73290.0000,73290.0000,71064.0000,71689.8000,19552,0
20060309,71736.0000,72870.0000,71463.0000,72697.8000,24122,0
20060310,72618.0000,73033.8000,71190.0000,71626.8000,16938,0
20060313,71610.0000,74046.0000,71064.0000,73806.6000,16663,0
20060314,73760.4000,76944.0000,73689.0000,76826.4000,17335,0
20060315,76209.0000,77112.0000,74760.0000,75142.2000,20041,0
20060316,75033.0000,76650.0000,74340.0000,76440.0000,11278,0
20060317,76230.0000,76545.0000,75075.0000,75205.2000,10799,0
20060320,75184.2000,75432.0000,73080.0000,73273.2000,14208,0
20060321,73332.0000,74970.0000,72576.0000,74466.0000,15334,0
20060322,74466.0000,74844.0000,73164.0000,73306.8000,14745,0
20060323,73395.0000,75138.0000,72891.0000,75066.6000,17903,0
20060324,75066.6000,76188.0000,74466.0000,75343.8000,16360,0
20060327,75310.2000,75684.0000,74235.0000,74961.6000,15408,0
20060328,75117.0000,77070.0000,74911.2000,76801.2000,22784,0
20060329,76818.0000,77910.0000,76440.0000,77674.8000,25794,0
20060330,77742.0000,79170.0000,77263.2000,78930.6000,24976,0
20060331,78892.8000,78892.8000,77112.0000,78258.6000,26737,0
20060403,78611.4000,80094.0000,78548.4000,78808.8000,8135,0
20060404,78834.0000,78834.0000,77553.0000,78422.4000,9403,0
20060405,78540.0000,79338.0000,77952.0000,78981.0000,11495,0
20060406,79170.0000,80010.0000,79128.0000,79947.0000,9876,0
20060407,79758.0000,79926.0000,78603.0000,79720.2000,21500,0
20060410,80430.0000,82404.0000,80094.0000,82248.6000,18270,0
20060411,82194.0000,82740.0000,80976.0000,82635.0000,18538,0
20060412,82656.0000,83790.0000,82110.0000,83357.4000,26235,0
20060413,83349.0000,83958.0000,82236.0000,83773.2000,20535,0
20060414,89775.0000,90703.2000,89775.0000,90703.2000,7,0
20060417,84105.0000,85596.0000,83580.0000,85491.0000,14933,0
20060418,85352.4000,87045.0000,85176.0000,86898.0000,20000,0
20060419,86520.0000,88158.0000,86163.0000,87423.0000,22144,0
20060420,87150.0000,87738.0000,85407.0000,86801.4000,17363,0
20060421,86520.0000,88410.0000,85974.0000,87826.2000,16532,0
20060424,88620.0000,88620.0000,85764.0000,85915.2000,15512,0
20060425,85911.0000,87255.0000,85365.0000,86898.0000,25477,0
20060426,86940.0000,87255.0000,85092.0000,85335.6000,27475,0
20060427,84294.0000,84966.0000,83580.0000,83731.2000,26270,0
20060428,84420.0000,85764.0000,84210.0000,84541.8000,33510,0
20060501,85050.0000,86688.0000,84672.0000,86469.6000,23621,0
20060502,87612.0000,88704.0000,87360.0000,88368.0000,10752,0
20060503,88410.0000,88410.0000,85176.0000,85264.2000,10785,0
20060504,84420.0000,84714.0000,81942.0000,82450.2000,14288,0
20060505,82782.0000,83475.0000,82656.0000,83332.2000,19269,0
20060508,82320.0000,83244.0000,81690.0000,83097.0000,17082,0
20060509,83706.0000,85428.0000,83412.0000,84701.4000,23454,0
20060510,84630.0000,87696.0000,83832.0000,87565.8000,21303,0
20060511,89019.0000,89082.0000,87864.0000,88930.8000,23026,0
20060512,88452.0000,88494.0000,86646.0000,86751.0000,14696,0
20060515,84105.0000,84525.0000,82488.0000,82635.0000,18905,0
20060516,83286.0000,84294.0000,82362.0000,83046.6000,14491,0
20060517,82782.0000,82950.0000,81522.0000,81744.6000,21434,0
20060518,81690.0000,83097.0000,81375.0000,82887.0000,14852,0
20060519,82005.0000,83076.0000,81564.0000,81803.4000,13410,0
20060522,81375.0000,82530.0000,80850.0000,82265.4000,16153,0
20060523,83580.0000,86100.0000,83580.0000,84995.4000,24478,0
20060524,83580.0000,84546.0000,82320.0000,82399.8000,26007,0
20060525,83076.0000,84840.0000,82530.0000,84575.4000,18768,0
20060526,84105.0000,85470.0000,83160.0000,83672.4000,16605,0
20060530,85890.0000,85974.0000,84966.0000,85045.8000,21949,0
20060531,84420.0000,84420.0000,82425.0000,83802.6000,38513,0
20060601,83748.0000,85890.0000,83622.0000,84100.8000,7877,0
20060602,85365.0000,86310.0000,85365.0000,85923.6000,7721,0
20060605,87192.0000,87780.0000,86772.0000,87070.2000,6475,0
20060606,85974.0000,87150.0000,85827.0000,87108.0000,6529,0
20060607,86100.0000,86100.0000,84630.0000,85297.8000,19036,0
20060608,83895.0000,85008.0000,83580.0000,84861.0000,19991,0
20060609,86310.0000,87570.0000,85974.0000,87427.2000,19015,0
20060612,87528.0000,87612.0000,85008.0000,85150.8000,14621,0
20060613,86310.0000,86310.0000,82572.0000,82866.0000,21095,0
20060614,82950.0000,83244.0000,82110.0000,83013.0000,13627,0
20060615,83055.0000,84037.8000,82866.0000,82983.6000,14811,0
20060616,83697.6000,83937.0000,82026.0000,82756.8000,13573,0
20060619,82874.4000,82874.4000,81060.0000,81349.8000,15231,0
20060620,81648.0000,82824.0000,81307.8000,81933.6000,14809,0
20060621,82009.2000,83790.0000,81144.0000,83286.0000,18633,0
20060622,83580.0000,84966.0000,83160.0000,84747.6000,18197,0
20060623,84688.8000,85260.0000,84021.0000,84289.8000,17476,0
20060626,84399.0000,85785.0000,83433.0000,85079.4000,25465,0
20060627,84987.0000,86100.0000,84210.0000,84424.2000,21000,0
20060628,84579.6000,85260.0000,83580.0000,83932.8000,28560,0
20060629,83987.4000,86814.0000,83937.0000,86116.8000,28470,0
20060630,86121.0000,86671.2000,84840.0000,85201.2000,23698,0
20060705,87574.2000,89544.0000,87360.0000,89149.2000,8274,0
20060706,89250.0000,89418.0000,87612.0000,89342.4000,10493,0
20060707,88977.0000,89922.0000,87150.0000,87343.2000,10124,0
20060710,87255.0000,87486.0000,85134.0000,85848.0000,18057,0
20060711,85974.0000,87780.0000,85470.0000,87515.4000,16490,0
20060712,87255.0000,87780.0000,86226.0000,87742.2000,17906,0
20060713,87620.4000,91392.0000,87620.4000,90573.0000,25004,0
20060714,90447.0000,92400.0000,90132.0000,90484.8000,17719,0
20060717,91728.0000,91728.0000,88200.0000,88334.4000,17701,0
20060718,88494.0000,90405.0000,86415.0000,87095.4000,21082,0
20060719,86730.0000,87885.0000,84000.0000,86032.8000,26560,0
20060720,85974.0000,86461.2000,84315.0000,84663.6000,17258,0
20060721,84315.0000,85780.8000,84084.0000,84987.0000,21203,0
20060724,85050.0000,85890.0000,83878.2000,85701.0000,16020,0
20060725,85785.0000,86461.2000,84042.0000,84260.4000,18170,0
20060726,84420.0000,86100.0000,84126.0000,85155.0000,22993,0
20060727,85071.0000,87570.0000,84924.0000,86196.6000,23984,0
20060728,86142.0000,86620.8000,84336.0000,84726.6000,24379,0
20060731,84840.0000,86016.0000,84000.0000,85579.2000,25076,0
20060801,88914.0000,90552.0000,88305.0000,90203.4000,7967,0
20060802,90279.0000,91980.0000,90098.4000,91698.6000,12101,0
20060803,91770.0000,92085.0000,90048.0000,91182.0000,8732,0
20060804,91140.0000,91140.0000,89544.0000,90144.6000,12314,0
20060807,91770.0000,92946.0000,91266.0000,92328.6000,15259,0
20060808,92316.0000,92736.0000,91308.0000,91476.0000,13114,0
20060809,91770.0000,92652.0000,90825.0000,91253.4000,14244,0
20060810,89040.0000,89880.0000,87864.0000,88166.4000,21634,0
20060811,88179.0000,89880.0000,88032.0000,88586.4000,17080,0
20060814,88263.0000,88263.0000,86352.0000,87578.4000,9808,0
20060815,87578.4000,88410.0000,87129.0000,87620.4000,17411,0
20060816,87612.0000,88074.0000,87045.0000,87242.4000,12908,0
20060817,87213.0000,87213.0000,84840.0000,84961.8000,14195,0
20060818,85146.6000,86604.0000,84630.0000,85612.8000,15134,0
20060821,85764.0000,87570.0000,85306.2000,87364.2000,15680,0
20060822,87360.0000,88200.0000,87192.0000,87477.6000,16498,0
20060823,86877.0000,87234.0000,85050.0000,85764.0000,22781,0
20060824,85722.0000,87108.0000,85449.0000,86688.0000,18122,0
20060825,86986.2000,88956.0000,86520.0000,86721.6000,23652,0
20060828,86835.0000,86835.0000,83790.0000,83882.4000,29311,0
20060829,83853.0000,84840.0000,82740.0000,83307.0000,26088,0
20060830,83542.2000,84252.0000,82278.0000,83790.0000,25742,0
20060831,83819.4000,84672.0000,83076.0000,84466.2000,27603,0
20060901,86667.0000,86814.0000,84840.0000,85003.8000,6074,0
20060905,84945.0000,85050.0000,83743.8000,83840.4000,5501,0
20060906,83853.0000,84084.0000,82639.2000,82731.6000,7265,0
20060907,82740.0000,83160.0000,81480.0000,81900.0000,11481,0
20060908,81879.0000,82005.0000,79716.0000,80127.6000,15782,0
20060911,79800.0000,79800.0000,78456.0000,78598.8000,13740,0
20060912,78540.0000,79653.0000,76125.0000,76158.6000,22138,0
20060913,76566.0000,77196.0000,75285.0000,75982.2000,19174,0
20060914,76041.0000,76708.8000,74340.0000,75058.2000,26927,0
20060915,74865.0000,75180.0000,73794.0000,74411.4000,16948,0
20060918,74718.0000,75726.0000,74130.0000,75041.4000,24183,0
20060919,75138.0000,76356.0000,73290.0000,73462.2000,20053,0
20060920,73794.0000,73878.0000,71400.0000,71446.2000,21330,0
20060921,71400.0000,72534.0000,71400.0000,72420.6000,16021,0
20060922,72450.0000,73059.0000,70581.0000,71101.8000,25306,0
20060925,70938.0000,72576.0000,70140.0000,71668.8000,20338,0
20060926,71505.0000,72471.0000,70770.0000,71400.0000,30405,0
20060927,71589.0000,73920.0000,70560.0000,73794.0000,35807,0
20060928,73710.0000,75222.0000,73248.0000,73873.8000,32723,0
20060929,72870.0000,73920.0000,71946.0000,73647.0000,36406,0
20061002,76582.8000,76582.8000,73920.0000,74012.4000,11619,0
20061003,73802.4000,74025.0000,71736.0000,71941.8000,11733,0
20061004,71925.0000,72933.0000,71190.0000,72886.8000,8543,0
20061005,72744.0000,74550.0000,72429.0000,73399.2000,11597,0
20061006,72975.0000,73710.0000,72198.0000,73621.8000,16859,0
20061009,73920.0000,76062.0000,73831.8000,74760.0000,24284,0
20061010,74592.0000,74970.0000,72660.0000,72756.6000,27529,0
20061011,72769.2000,73416.0000,72030.0000,72210.6000,21868,0
20061012,72240.0000,73374.0000,71778.0000,72765.0000,23631,0
20061013,74130.0000,74928.0000,73878.0000,73966.2000,17897,0
20061016,74529.0000,75558.0000,73605.0000,75499.2000,12437,0
20061017,75453.0000,76524.0000,74214.0000,74407.2000,18545,0
20061018,74466.0000,75684.0000,72576.0000,72735.6000,24856,0
20061019,72744.0000,74088.0000,71778.0000,73873.8000,19892,0
20061020,73668.0000,74382.0000,72030.0000,72340.8000,16143,0
20061023,72403.8000,72529.8000,71190.0000,71794.8000,17115,0
20061024,71899.8000,73290.0000,71568.0000,72710.4000,23231,0
20061025,72765.0000,74865.0000,72668.4000,74650.8000,30248,0
20061026,74625.6000,74982.6000,72912.0000,73080.0000,27344,0
20061027,73021.2000,73374.0000,72198.0000,73017.0000,26631,0
20061030,72996.0000,73122.0000,69720.0000,69720.0000,34387,0
20061031,69934.2000,70182.0000,68628.0000,70014.0000,34474,0
20061101,71820.0000,72660.0000,70980.0000,71912.4000,10262,0
20061102,71274.0000,72345.0000,70896.0000,71345.4000,8944,0
20061103,71925.0000,73206.0000,71820.0000,72991.8000,9321,0
20061106,73710.0000,75180.0000,73710.0000,74554.2000,15011,0
20061107,74046.0000,74172.0000,72786.0000,72903.6000,20411,0
20061108,73164.0000,74550.0000,73164.0000,74029.2000,23172,0
20061109,75516.0000,75768.0000,74802.0000,75583.2000,19078,0
20061110,75054.0000,75054.0000,73500.0000,73638.6000,17608,0
20061113,72660.0000,72660.0000,71736.0000,72143.4000,24573,0
20061114,72534.0000,72954.0000,71988.0000,72122.4000,12131,0
20061115,72660.0000,73836.0000,72555.0000,73243.8000,21347,0
20061116,74256.0000,74760.0000,71568.0000,71614.2000,27559,0
20061117,71442.0000,72366.0000,71085.0000,72109.8000,17231,0
20061120,71694.0000,72324.0000,71064.0000,72177.0000,18856,0
20061121,72996.0000,74802.0000,72870.0000,74701.2000,37086,0
20061122,74424.0000,74802.0000,71862.0000,72185.4000,33484,0
20061124,72437.4000,73760.4000,72185.4000,72185.4000,1690,0
20061127,73185.0000,74172.0000,72870.0000,73827.6000,30160,0
20061128,74298.0000,74928.0000,74004.0000,74751.6000,29365,0
20061129,75012.0000,77238.0000,74949.0000,77082.6000,43776,0
20061130,78036.0000,78645.0000,77343.0000,77700.0000,38979,0
20061201,78330.0000,79002.0000,77868.0000,78976.8000,12385,0
20061204,77994.0000,78162.0000,77280.0000,77401.8000,7907,0
20061205,77952.0000,77952.0000,76440.0000,76977.6000,8117,0
20061206,76860.0000,77700.0000,76440.0000,76960.8000,10563,0
20061207,76230.0000,76545.0000,76020.0000,76414.8000,27179,0
20061208,77406.0000,77868.0000,75390.0000,75461.4000,24348,0
20061211,74676.0000,75222.0000,74130.0000,74340.0000,27131,0
20061212,74676.0000,75180.0000,73584.0000,74151.0000,32852,0
20061213,74046.0000,75138.0000,73920.0000,74340.0000,35114,0
20061214,75558.0000,76545.0000,75348.0000,76087.2000,20005,0
20061215,75411.0000,76650.0000,75411.0000,76301.4000,19581,0
20061218,74970.0000,75096.0000,73668.0000,73718.4000,21044,0
20061219,73416.0000,74718.0000,73038.0000,73886.4000,30203,0
20061220,74256.0000,75138.0000,73668.0000,74310.6000,26621,0
20061221,74088.0000,74088.0000,72912.0000,73080.0000,24555,0
20061222,73290.0000,73374.0000,72114.0000,72294.6000,21550,0
20061226,72072.0000,72240.0000,69762.0000,69963.6000,18618,0
20061227,69594.0000,70350.0000,69132.0000,69417.6000,24029,0
20061228,69783.0000,69930.0000,68880.0000,69556.2000,24295,0
20061229,68859.0000,69552.0000,68460.0000,69224.4000,25884,0
20070102,70476.0000,71358.0000,70324.8000,71064.0000,1287,0
20070103,69132.0000,69132.0000,68040.0000,68338.2000,12863,0
20070104,67704.0000,67788.0000,66402.0000,66406.2000,18407,0
20070105,67116.0000,67452.0000,66570.0000,67338.6000,16823,0
20070108,68250.0000,68250.0000,66696.0000,66990.0000,22585,0
20070109,65772.0000,67368.0000,65772.0000,66822.0000,24235,0
20070110,66360.0000,66360.0000,65184.0000,65415.0000,24340,0
20070111,65856.0000,66276.0000,63420.0000,63436.8000,28022,0
20070112,63966.0000,64554.0000,63588.0000,64331.4000,32535,0
20070115,64755.6000,64785.0000,63945.0000,64260.0000,891,0
20070116,63798.0000,63882.0000,62580.0000,63138.6000,22061,0
20070117,62790.0000,63966.0000,62580.0000,63957.6000,22700,0
20070118,63924.0000,63966.0000,62160.0000,62756.4000,24799,0
20070119,63525.0000,64428.0000,63462.0000,64365.0000,24968,0
20070122,65268.0000,66108.0000,63630.0000,64029.0000,29692,0
20070123,65079.0000,66990.0000,64890.0000,66885.0000,34114,0
20070124,66528.0000,67158.0000,65352.0000,67044.6000,39457,0
20070125,67074.0000,67662.0000,65436.0000,65494.8000,33071,0
20070126,66528.0000,67368.0000,66444.0000,67258.8000,28946,0
20070129,66906.0000,67200.0000,65331.0000,65402.4000,40727,0
20070130,66129.0000,69216.0000,66066.0000,69123.6000,47978,0
20070131,68418.0000,70770.0000,67956.0000,70719.6000,56898,0
20070201,70392.0000,71332.8000,69455.4000,69795.6000,34306,0
20070202,69795.6000,70854.0000,68838.0000,70728.0000,28212,0
20070205,70371.0000,72046.8000,70324.8000,70644.0000,9174,0
20070206,70560.0000,71820.0000,70345.8000,71043.0000,9384,0
20070207,71337.0000,71891.4000,69426.0000,69804.0000,17912,0
20070208,69783.0000,72387.0000,69384.0000,72282.0000,15251,0
20070209,72450.0000,72807.0000,71580.6000,72231.6000,16845,0
20070212,73500.0000,73500.0000,68758.2000,68943.0000,25210,0
20070213,69094.2000,71185.8000,68657.4000,70833.0000,20550,0
20070214,70879.2000,70879.2000,68187.0000,68733.0000,20550,0
20070215,68846.4000,69253.8000,67389.0000,68187.0000,16965,0
20070216,68229.0000,70064.4000,67788.0000,69993.0000,18505,0
20070219,69426.0000,69829.2000,68943.0000,69258.0000,769,0
20070220,69258.0000,69489.0000,67389.0000,68880.0000,18388,0
20070221,68922.0000,71240.4000,68140.8000,70576.8000,22840,0
20070222,70387.8000,72496.2000,70119.0000,72303.0000,27616,0
20070223,72282.0000,73882.2000,72210.6000,73336.2000,25760,0
20070226,73264.8000,73962.0000,72739.8000,73437.0000,19654,0
20070227,73437.0000,74860.8000,72399.6000,72828.0000,34754,0
20070228,72849.0000,74776.8000,72660.0000,74541.6000,33174,0
20070301,74634.0000,75419.4000,73197.6000,74680.2000,26940,0
20070302,74541.6000,74902.8000,73743.6000,74138.4000,8840,0
20070305,73663.8000,73701.6000,71836.8000,72282.0000,9852,0
20070306,72282.0000,73453.8000,72282.0000,73395.0000,9852,0
20070307,73416.0000,74524.8000,73374.0000,74172.0000,15304,0
20070308,74130.0000,74646.6000,73357.2000,73915.8000,14481,0
20070309,74016.6000,74146.8000,71799.0000,71849.4000,16482,0
20070312,71446.2000,71815.8000,70266.0000,70728.0000,15564,0
20070313,70820.4000,72538.2000,70669.2000,71509.2000,16482,0
20070314,71555.4000,71904.0000,70602.0000,71723.4000,15564,0
20070315,71769.6000,72345.0000,70707.0000,70870.8000,9193,0
20070316,70812.0000,72660.0000,70039.2000,70803.6000,22022,0
20070319,70803.6000,71509.2000,70421.4000,71001.0000,15728,0
20070320,70946.4000,71673.0000,69862.8000,70505.4000,17254,0
20070321,70543.2000,70543.2000,69581.4000,70337.4000,15728,0
20070322,70270.2000,72660.0000,70140.0000,72597.0000,17254,0
20070323,72479.4000,73143.0000,71677.2000,72118.2000,19080,0
20070326,72576.0000,74613.0000,72345.0000,74348.4000,28496,0
20070327,74348.4000,77498.4000,73941.0000,76230.0000,22553,0
20070328,76125.0000,77653.8000,75600.0000,76482.0000,29393,0
20070329,76461.0000,79464.0000,76041.0000,78884.4000,32092,0
20070330,78842.4000,80031.0000,78292.2000,78829.8000,31595,0
20070402,79090.2000,79417.8000,78367.8000,78472.8000,10508,0
20070403,78519.0000,78519.0000,76419.0000,77397.6000,10508,0
20070404,77553.0000,78813.0000,76792.8000,78750.0000,13496,0
20070405,78682.8000,79212.0000,77910.0000,78661.8000,11515,0
20070409,78502.2000,79401.0000,76738.2000,77280.0000,19311,0
20070410,77053.2000,78800.4000,76977.6000,78611.4000,18669,0
20070411,78561.0000,79707.6000,78468.6000,79023.0000,22953,0
20070412,79027.2000,80736.6000,78926.4000,80724.0000,22953,0
20070413,80745.0000,81219.6000,79821.0000,80060.4000,13174,0
20070416,79821.0000,80577.0000,78128.4000,78456.0000,13174,0
20070417,78451.8000,79132.2000,75847.8000,76188.0000,25845,0
20070418,76188.0000,76633.2000,74403.0000,76230.0000,22943,0
20070419,76272.0000,77133.0000,75553.8000,75835.2000,18219,0
20070420,75835.2000,77103.6000,75600.0000,77028.0000,18642,0
20070423,76822.2000,79648.8000,76536.6000,79338.0000,26072,0
20070424,79338.0000,79682.4000,77275.8000,77658.0000,30072,0
20070425,77679.0000,79921.8000,77607.6000,79758.0000,24567,0
20070426,79695.0000,80614.8000,78813.0000,79602.6000,24934,0
20070427,79485.0000,80598.0000,78489.6000,80333.4000,25598,0
20070430,80354.4000,80614.8000,79258.2000,79380.0000,30293,0
20070501,79422.0000,80501.4000,78855.0000,79170.0000,38441,0
20070502,79842.0000,79989.0000,77557.2000,78695.4000,7768,0
20070503,78430.8000,78947.4000,77599.2000,78477.0000,7768,0
20070504,78615.6000,79199.4000,76944.0000,77548.8000,12176,0
20070507,77532.0000,77742.0000,75810.0000,76393.8000,15064,0
20070508,76335.0000,77800.8000,76015.8000,77385.0000,17184,0
20070509,77296.8000,77838.6000,75432.0000,76839.0000,15961,0
20070510,77154.0000,78766.8000,76746.6000,78477.0000,23595,0
20070511,78275.4000,79867.2000,78120.0000,79266.6000,18744,0
20070514,79195.2000,79905.0000,78275.4000,78666.0000,12633,0
20070515,78577.8000,79863.0000,77607.6000,79396.8000,11539,0
20070516,79380.0000,79711.8000,77368.2000,78750.0000,19924,0
20070517,79077.6000,81631.2000,78918.0000,81354.0000,22922,0
20070518,81270.0000,81513.6000,80535.0000,80690.4000,18433,0
20070521,80459.4000,82395.6000,80182.2000,81858.0000,17090,0
20070522,82047.0000,82093.2000,80199.0000,80341.8000,16264,0
20070523,80346.0000,81480.0000,80022.6000,81270.0000,20446,0
20070524,81291.0000,82282.2000,80795.4000,81186.0000,21855,0
20070525,81022.2000,82215.0000,81005.4000,81568.2000,19496,0
20070528,81568.2000,81568.2000,80236.8000,80304.0000,38680,0
20070529,80635.8000,81202.8000,78157.8000,78750.0000,38680,0
20070530,78876.0000,79413.6000,78220.8000,78540.0000,26043,0
20070531,78447.6000,79291.8000,77624.4000,79291.8000,30804,0
20070601,79275.0000,81127.2000,78674.4000,80757.6000,33200,0
20070604,80808.0000,83391.0000,80808.0000,82769.4000,19038,0
20070605,82320.0000,83630.4000,82320.0000,82866.0000,16699,0
20070606,82908.0000,83588.4000,82177.2000,83139.0000,17100,0
20070607,83160.0000,83966.4000,82845.0000,83454.0000,17100,0
20070608,83034.0000,83403.6000,80169.6000,80253.6000,22663,0
20070611,80304.0000,81790.8000,79997.4000,81480.0000,14485,0
20070612,81438.0000,81723.6000,80220.0000,80703.0000,14485,0
20070613,80724.0000,83160.0000,80451.0000,82698.0000,28478,0
20070614,82572.0000,85339.8000,82572.0000,85260.0000,20229,0
20070615,84949.2000,85432.2000,84310.8000,84865.2000,16912,0
20070618,84903.0000,86175.6000,84315.0000,85873.2000,13951,0
20070619,85848.0000,85848.0000,85075.2000,85491.0000,14089,0
20070620,85369.2000,85835.4000,84130.2000,85680.0000,23196,0
20070621,85600.2000,87141.6000,85180.2000,85339.8000,27404,0
20070622,84861.0000,86301.6000,84420.0000,85890.0000,22361,0
20070625,85680.0000,86629.2000,84092.4000,85759.8000,28741,0
20070626,85470.0000,85801.8000,83907.6000,84084.0000,30197,0
20070627,83932.8000,85902.6000,83193.6000,85352.4000,36687,0
20070628,85680.0000,86205.0000,84966.0000,85050.0000,33425,0
20070629,85050.0000,86570.4000,84945.0000,85780.8000,29792,0
20070702,86436.0000,87456.6000,85793.4000,87229.8000,9697,0
20070703,87150.0000,87750.6000,86793.0000,87376.8000,9140,0
20070704,87410.4000,88023.6000,87003.0000,88023.6000,9866,0
20070705,87973.2000,88531.8000,86835.0000,88330.2000,12603,0
20070706,88330.2000,89040.0000,87838.8000,88716.6000,10609,0
20070709,88603.2000,89128.2000,87780.0000,88389.0000,16911,0
20070710,88548.6000,90148.8000,88254.6000,89712.0000,17688,0
20070711,89674.2000,89985.0000,88821.6000,88830.0000,16362,0
20070712,88641.0000,90787.2000,88250.4000,89002.2000,28432,0
20070713,89035.8000,90190.8000,88830.0000,89422.2000,25416,0
20070716,89384.4000,89976.6000,87099.6000,87565.8000,27591,0
20070717,87607.8000,88233.6000,85957.2000,86583.0000,27059,0
20070718,86373.0000,89367.6000,86268.0000,88935.0000,25886,0
20070719,88788.0000,89896.8000,88590.6000,89594.4000,21435,0
20070720,89334.0000,89880.0000,88527.6000,88775.4000,21656,0
20070723,88620.0000,88758.6000,86889.6000,87490.2000,27406,0
20070724,87318.0000,87360.0000,85659.0000,85932.0000,32663,0
20070725,85999.2000,88111.8000,85218.0000,87843.0000,29328,0
20070726,87759.0000,88939.2000,85562.4000,86100.0000,42999,0
20070727,86142.0000,88355.4000,86003.4000,87922.8000,30332,0
20070730,87700.2000,88132.8000,86499.0000,87616.2000,34567,0
20070731,87696.0000,89342.4000,87255.0000,89040.0000,37503,0
20070801,89829.6000,89829.6000,87116.4000,88158.0000,15754,0
20070802,87948.0000,88565.4000,86847.6000,88200.0000,12835,0
20070803,87998.4000,88271.4000,86259.6000,86457.0000,12270,0
20070806,85974.0000,86436.0000,82357.8000,82853.4000,14188,0
20070807,82945.8000,83861.4000,82047.0000,83391.0000,18868,0
20070808,83554.8000,84529.2000,83134.8000,83685.0000,20677,0
20070809,83727.0000,84579.6000,82488.0000,84357.0000,22972,0
20070810,84378.0000,84520.8000,82534.2000,83609.4000,21468,0
20070813,84201.6000,85776.6000,82975.2000,83470.8000,23878,0
20070814,83361.6000,84315.0000,82811.4000,84310.8000,12932,0
20070815,84273.0000,86692.2000,84130.2000,85575.0000,22991,0
20070816,85541.4000,85541.4000,82530.0000,84978.6000,20274,0
20070817,84966.0000,85579.2000,83790.0000,85470.0000,16087,0
20070820,84562.8000,84751.8000,82807.2000,83853.0000,19087,0
20070821,83811.0000,84693.0000,82223.4000,82899.6000,26084,0
20070822,82971.0000,83336.4000,81929.4000,82748.4000,21726,0
20070823,82824.0000,83382.6000,82517.4000,83147.4000,18789,0
20070824,83076.0000,84735.0000,82685.4000,84663.6000,23932,0
20070827,84966.0000,85377.6000,83176.8000,85360.8000,24057,0
20070828,85239.0000,85453.2000,84462.0000,84462.0000,27836,0
20070829,84525.0000,86717.4000,84525.0000,86667.0000,31279,0
20070830,86658.6000,86940.0000,85680.0000,86331.0000,25722,0
20070831,86310.0000,87242.4000,85995.0000,86410.8000,20231,0
20070903,87171.0000,88006.8000,87171.0000,88006.8000,5352,0
20070904,87591.0000,88670.4000,87234.0000,88158.0000,8715,0
20070905,88158.0000,89040.0000,88095.0000,89027.4000,11729,0
20070906,89145.0000,90774.6000,88863.6000,90321.0000,16848,0
20070907,90321.0000,91144.2000,89602.8000,90602.4000,12467,0
20070910,90640.2000,92526.0000,90048.0000,92265.6000,17499,0
20070911,92047.2000,92400.0000,91077.0000,92143.8000,17022,0
20070912,92106.0000,93865.8000,92009.4000,93429.0000,19574,0
20070913,93408.0000,94285.8000,92656.2000,93815.4000,19620,0
20070914,93807.0000,94164.0000,92992.2000,93210.6000,22274,0
20070917,93156.0000,94395.0000,92593.2000,94395.0000,14193,0
20070918,94445.4000,95592.0000,93101.4000,95571.0000,17809,0
20070919,95587.8000,95655.0000,93496.2000,94810.8000,24210,0
20070920,94794.0000,95772.6000,94361.4000,95621.4000,20216,0
20070921,95650.8000,95676.0000,94752.0000,95554.2000,26012,0
20070924,95554.2000,95558.4000,93945.6000,94227.0000,30288,0
20070925,94508.4000,94508.4000,92232.0000,92601.6000,41369,0
20070926,92631.0000,93958.2000,91077.0000,92794.8000,42684,0
20070927,92668.8000,95466.0000,92559.6000,95277.0000,37399,0
20070928,95277.0000,95865.0000,93051.0000,93475.2000,31054,0
20071001,94063.2000,94756.2000,91686.0000,92408.4000,8069,0
20071002,92408.4000,92505.0000,90904.8000,91635.6000,19207,0
20071003,92022.0000,92790.6000,91106.4000,92240.4000,15589,0
20071004,91875.0000,94794.0000,91333.2000,94344.6000,18605,0
20071005,94080.0000,94626.0000,93366.0000,94101.0000,14747,0
20071008,93987.6000,93987.6000,90930.0000,91480.2000,16366,0
20071009,91698.6000,93273.6000,90720.0000,92517.6000,21530,0
20071010,92442.0000,93949.8000,92026.2000,93857.4000,20987,0
20071011,93886.8000,96049.8000,93865.8000,95163.6000,21236,0
20071012,95029.2000,95835.6000,94563.0000,95209.8000,23895,0
20071015,95487.0000,98238.0000,95167.8000,97721.4000,20429,0
20071016,98133.0000,99065.4000,97104.0000,99023.4000,19744,0
20071017,98742.0000,99418.2000,97666.8000,98149.8000,23126,0
20071018,97923.0000,99880.2000,97742.4000,99405.6000,18739,0
20071019,99687.0000,100006.2000,98007.0000,98653.8000,16236,0
20071022,98506.8000,99086.4000,96843.6000,97822.2000,16534,0
20071023,97599.6000,98700.0000,97129.2000,97419.0000,21384,0
20071024,97343.4000,99737.4000,97003.2000,99258.6000,30762,0
20071025,99393.0000,102026.4000,99393.0000,101921.4000,33683,0
20071026,101770.2000,103240.2000,101770.2000,102942.0000,31515,0
20071029,102816.0000,104634.6000,102816.0000,104315.4000,30893,0
20071030,104391.0000,104391.0000,102093.6000,102555.6000,33858,0
20071031,102093.6000,106873.2000,101442.6000,106230.6000,38488,0
20071101,107461.2000,107927.4000,104811.0000,106146.6000,15763,0
20071102,106058.4000,108759.0000,106058.4000,108658.2000,13597,0
20071105,108570.0000,109208.4000,106869.0000,107431.8000,13197,0
20071106,107898.0000,110548.2000,107898.0000,110073.6000,10550,0
20071107,110418.0000,111883.8000,108771.6000,110523.0000,15417,0
20071108,109830.0000,112203.0000,109578.0000,109989.6000,21154,0
20071109,110355.0000,111190.8000,109305.0000,110535.6000,19318,0
20071112,109628.4000,110661.6000,108120.6000,108935.4000,20176,0
20071113,108301.2000,108952.2000,105126.0000,105600.6000,17281,0
20071114,105798.0000,108767.4000,105798.0000,108532.2000,23267,0
20071115,108507.0000,109376.4000,106831.2000,107927.4000,18673,0
20071116,108213.0000,110111.4000,107889.6000,109124.4000,19140,0
20071119,109128.6000,110405.4000,108511.2000,109914.0000,20891,0
20071120,110090.4000,113967.0000,109221.0000,113509.2000,27771,0
20071121,113509.2000,114550.8000,112455.0000,113303.4000,36181,0
20071123,113677.2000,114576.0000,112530.6000,114038.4000,33335,0
20071126,114177.0000,115017.0000,112778.4000,113983.8000,14305,0
20071127,113316.0000,113639.4000,111468.0000,111631.8000,31173,0
20071128,111728.4000,112816.2000,107948.4000,108267.6000,45971,0
20071129,109326.0000,111993.0000,107940.0000,108322.2000,52410,0
20071130,108528.0000,109141.2000,105420.0000,105630.0000,45576,0
20071203,105567.0000,105756.0000,102883.2000,104983.2000,11797,0
20071204,105285.6000,105638.4000,104042.4000,105054.6000,15676,0
20071205,105105.0000,107436.0000,103777.8000,104319.6000,15799,0
20071206,104055.0000,106902.6000,102501.0000,106617.0000,16778,0
20071207,106398.6000,106873.2000,103748.4000,105092.4000,13841,0
20071210,104937.0000,106398.6000,103433.4000,104071.8000,19594,0
20071211,103971.0000,106646.4000,103971.0000,105957.6000,20793,0
20071212,105609.0000,111447.0000,105441.0000,110825.4000,21978,0
20071213,110250.0000,111720.0000,109452.0000,109670.4000,26924,0
20071214,109943.4000,111564.6000,109002.6000,109237.8000,20332,0
20071217,110061.0000,110476.8000,108133.2000,108964.8000,19611,0
20071218,108964.8000,110901.0000,106348.2000,107263.8000,20187,0
20071219,107389.8000,110170.2000,106583.4000,109006.8000,38903,0
20071220,109187.4000,110418.0000,108389.4000,108607.8000,29122,0
20071221,108654.0000,110770.8000,108271.8000,109460.4000,26696,0
20071224,109527.6000,110111.4000,107604.0000,108788.4000,29801,0
20071226,108586.8000,112337.4000,108528.0000,110825.4000,14375,0
20071227,110712.0000,113160.6000,110422.2000,112383.6000,24354,0
20071228,112581.0000,113236.2000,110153.4000,110409.6000,27300,0
20071231,110527.2000,112156.8000,110140.8000,111274.8000,32470,0
20080102,111106.8000,114681.0000,111006.0000,114466.8000,5954,0
20080103,114349.2000,114790.2000,112975.8000,113677.2000,11553,0
20080104,113820.0000,113988.0000,111577.2000,112329.0000,10784,0
20080107,112350.0000,112644.0000,107944.2000,108759.0000,14109,0
20080108,109473.0000,111682.2000,108901.8000,110455.8000,20004,0
20080109,110224.8000,111728.4000,109145.4000,109447.8000,23488,0
20080110,109258.8000,109817.4000,106654.8000,107091.6000,24570,0
20080111,107625.0000,108091.2000,105777.0000,106029.0000,24185,0
20080114,106029.0000,108540.6000,106024.8000,108213.0000,24120,0
20080115,108418.8000,108780.0000,105436.8000,106407.0000,17627,0
20080116,106218.0000,106344.0000,103488.0000,105184.8000,18851,0
20080117,105567.0000,106722.0000,103971.0000,104504.4000,19013,0
20080118,104353.2000,105823.2000,104101.2000,104890.8000,19676,0
20080122,104958.0000,105424.2000,100695.0000,103437.6000,19775,0
20080123,103320.0000,103614.0000,101152.8000,101232.6000,37768,0
20080124,102177.6000,103740.0000,101661.0000,103492.2000,27324,0
20080125,103962.6000,105764.4000,103647.6000,105256.2000,27009,0
20080128,105394.8000,105966.0000,103173.0000,105621.6000,33357,0
20080129,105646.8000,107150.4000,105189.0000,106377.6000,38785,0
20080130,107150.4000,107305.8000,105919.8000,106780.8000,33146,0
20080131,106449.0000,106772.4000,103740.0000,106222.2000,40292,0
20080201,104378.4000,105642.6000,101782.8000,102139.8000,14501,0
20080204,101703.0000,104311.2000,101417.4000,103542.6000,16912,0
20080205,103567.8000,103567.8000,101073.0000,102018.0000,11255,0
20080206,102303.6000,102740.4000,100611.0000,100938.6000,13215,0
20080207,100695.0000,102828.6000,100296.0000,102501.0000,15564,0
20080208,102816.0000,106982.4000,102547.2000,106432.2000,22030,0
20080211,107436.0000,109804.8000,105819.0000,108271.8000,31321,0
20080212,108192.0000,109208.4000,106797.6000,107713.2000,28441,0
20080213,107650.2000,109103.4000,107175.6000,108679.2000,23046,0
20080214,108738.0000,110783.4000,108738.0000,110758.2000,23702,0
20080215,110670.0000,111510.0000,109439.4000,110245.8000,16546,0
20080219,110418.0000,115332.0000,110166.0000,115239.6000,24382,0
20080220,114807.0000,115605.0000,113484.0000,114937.2000,34555,0
20080221,115088.4000,115529.4000,112408.8000,114126.6000,31741,0
20080222,113505.0000,115983.0000,113110.2000,115185.0000,36573,0
20080225,115458.0000,116482.8000,114332.4000,115911.6000,35693,0
20080226,115962.0000,117692.4000,114891.0000,117175.8000,30285,0
20080227,117192.6000,118041.0000,115197.6000,115407.6000,37746,0
20080228,115613.4000,118998.6000,114429.0000,118557.6000,37199,0
20080229,118696.2000,119330.4000,117394.2000,117889.8000,42613,0
20080303,116167.8000,119250.6000,116167.8000,117864.6000,16805,0
20080305,116062.8000,121598.4000,115533.6000,121321.2000,23751,0
20080306,121363.2000,122530.8000,119494.2000,122463.6000,31230,0
20080307,121980.6000,122686.2000,119914.2000,121170.0000,18248,0
20080310,121203.6000,122463.6000,119842.8000,122089.8000,20439,0
20080311,122257.8000,123522.0000,120036.0000,123152.4000,20105,0
20080312,122766.0000,124630.8000,121438.8000,124399.8000,20188,0
20080313,124353.6000,127646.4000,123690.0000,127503.6000,24058,0
20080314,127428.0000,130590.6000,126709.8000,127680.0000,37513,0
20080317,127356.6000,129670.8000,122136.0000,125050.8000,29668,0
20080318,125609.4000,129360.0000,124740.0000,128709.0000,25243,0
20080319,127953.0000,128364.6000,122896.2000,123753.0000,26999,0
20080320,123606.0000,124467.0000,120493.8000,122068.8000,31297,0
20080324,121590.0000,123034.8000,120145.2000,120712.2000,28656,0
20080325,120372.0000,121665.6000,117276.6000,119284.2000,22784,0
20080326,119422.8000,124311.6000,119175.0000,123723.6000,39263,0
20080327,123723.6000,128335.2000,123723.6000,127575.0000,32562,0
20080328,127260.0000,127789.2000,125055.0000,125479.2000,42102,0
20080331,125479.2000,128263.8000,121527.0000,122056.2000,28876,0
20080401,119788.2000,120918.0000,117927.6000,119141.4000,13845,0
20080402,119301.0000,122732.4000,118028.4000,122367.0000,17281,0
20080403,122052.0000,123803.4000,120897.0000,121182.6000,17828,0
20080404,122010.0000,124215.0000,121716.0000,124051.2000,15970,0
20080407,124362.0000,128524.2000,124362.0000,127839.6000,14636,0
20080408,127638.0000,129162.6000,127071.0000,128591.4000,21378,0
20080409,128520.0000,133711.2000,127793.4000,133077.0000,24982,0
20080410,132531.0000,136487.4000,131598.6000,132090.0000,36970,0
20080411,131829.6000,134190.0000,130783.8000,132573.0000,35517,0
20080414,132447.0000,133140.0000,131346.6000,132799.8000,22943,0
20080415,132930.0000,136105.2000,132799.8000,135802.8000,11772,0
20080416,135798.6000,137302.2000,133400.4000,136164.0000,17428,0
20080417,136206.0000,136920.0000,134568.0000,135508.8000,26157,0
20080418,135660.0000,137058.6000,133862.4000,136848.6000,14117,0
20080421,136857.0000,138364.8000,135899.4000,137881.8000,16889,0
20080422,137886.0000,139641.6000,136542.0000,138482.4000,16739,0
20080423,138898.2000,139020.0000,136857.0000,138902.4000,30020,0
20080424,138810.0000,139183.8000,135345.0000,136420.2000,28891,0
20080425,136420.2000,139540.8000,134416.8000,138234.6000,36955,0
20080428,138579.0000,139167.0000,137096.4000,138079.2000,34855,0
20080429,137970.0000,138364.8000,135429.0000,135790.2000,29217,0
20080430,135777.6000,137533.2000,132426.0000,132636.0000,41371,0
20080502,131296.2000,135870.0000,131098.8000,135668.4000,11776,0
20080505,135660.0000,140242.2000,134937.6000,139398.0000,10683,0
20080506,139440.0000,142035.6000,138684.0000,141372.0000,9771,0
20080507,141372.0000,145719.0000,140939.4000,145257.0000,11849,0
20080508,145341.0000,148730.4000,144547.2000,147873.6000,20652,0
20080509,148171.8000,153858.6000,147982.8000,153195.0000,25328,0
20080512,153237.0000,153363.0000,149410.8000,150057.6000,18440,0
20080513,149671.2000,156458.4000,149389.8000,155794.8000,20466,0
20080514,155677.2000,156676.8000,151872.0000,152140.8000,22486,0
20080515,152040.0000,155164.8000,149553.6000,152434.8000,18962,0
20080516,152880.0000,156282.0000,152880.0000,155790.6000,19466,0
20080519,155790.6000,156542.4000,153959.4000,154816.2000,18714,0
20080520,155076.6000,159705.0000,154816.2000,159247.2000,17524,0
20080521,159121.2000,166152.0000,158730.6000,164883.6000,33218,0
20080522,165946.2000,169419.6000,164946.6000,166924.8000,32361,0
20080523,166832.4000,169222.2000,162372.0000,163333.8000,46876,0
20080527,163485.0000,167592.6000,159776.4000,160603.8000,40386,0
20080528,160120.8000,162733.2000,157840.2000,161574.0000,40269,0
20080529,161574.0000,163023.0000,154324.8000,155652.0000,35609,0
20080530,155366.4000,156651.6000,152607.0000,154001.4000,50133,0
20080602,155093.4000,158944.8000,152964.0000,157290.0000,8722,0
20080603,157101.0000,158109.0000,153577.2000,153892.2000,14351,0
20080604,154299.6000,154434.0000,149725.8000,149952.6000,11015,0
20080605,149872.8000,155950.2000,149843.4000,155580.6000,13440,0
20080606,155950.2000,168495.6000,155736.0000,167811.0000,10753,0
20080609,167101.2000,168457.8000,163716.0000,163905.0000,18544,0
20080610,164493.0000,168399.0000,160948.2000,161212.8000,18082,0
20080611,162540.0000,169507.8000,162145.2000,167991.6000,15797,0
20080612,168945.0000,168945.0000,162376.2000,166601.4000,20181,0
20080613,166656.0000,166924.8000,162120.0000,162258.6000,19701,0
20080617,162048.6000,163128.0000,159003.6000,161708.4000,18863,0
20080618,161553.0000,163665.6000,157899.0000,163275.0000,15696,0
20080619,162162.0000,164379.6000,156702.0000,157248.0000,19843,0
20080620,157101.0000,162972.6000,157067.4000,159713.4000,23181,0
20080623,159180.0000,163518.6000,158844.0000,160717.2000,29583,0
20080624,161448.0000,162960.0000,160116.6000,161347.2000,32708,0
20080625,161448.0000,162309.0000,155836.8000,158533.2000,29831,0
20080626,158940.6000,166383.0000,158050.2000,164199.0000,47704,0
20080627,164047.8000,168420.0000,163535.4000,165190.2000,46955,0
20080630,165849.6000,169201.2000,163674.0000,164220.0000,44091,0
20080701,166173.0000,169818.6000,166173.0000,167244.0000,8591,0
20080702,167760.6000,173430.6000,166336.8000,172515.0000,12772,0
20080703,172683.0000,175232.4000,172552.8000,174006.0000,12499,0
20080707,172410.0000,172410.0000,166824.0000,168319.2000,8067,0
20080708,169008.0000,169008.0000,161204.4000,162132.6000,9982,0
20080709,162124.2000,165450.6000,162094.8000,163384.2000,17230,0
20080710,164018.4000,171633.0000,163422.0000,171040.8000,15212,0
20080711,170331.0000,176059.8000,170331.0000,172687.2000,21252,0
20080715,172162.2000,174178.2000,162708.0000,165929.4000,12309,0
20080716,166315.8000,167248.2000,159318.6000,162687.0000,19204,0
20080717,164304.0000,165622.8000,158113.2000,158604.6000,17297,0
20080718,158923.8000,161007.0000,156248.4000,156345.0000,19420,0
20080721,157395.0000,159709.2000,156361.8000,158692.8000,16942,0
20080722,159133.8000,160020.0000,154182.0000,155538.6000,16665,0
20080723,155820.0000,155820.0000,149583.0000,150276.0000,27615,0
20080724,150322.2000,152388.6000,149662.8000,150973.2000,33586,0
20080725,151321.8000,152296.2000,148226.4000,149074.8000,28313,0
20080728,149360.4000,151767.0000,149011.8000,150675.0000,25582,0
20080729,150889.2000,151683.0000,145912.2000,146937.0000,26103,0
20080730,146832.0000,149898.0000,145324.2000,148923.6000,37138,0
20080731,149465.4000,149872.8000,144060.0000,145290.6000,43449,0
20080801,146491.8000,149931.6000,144639.6000,145794.6000,9529,0
20080804,146693.4000,146958.0000,140628.6000,142069.2000,9013,0
20080805,141645.0000,142296.0000,138579.0000,139041.0000,11666,0
20080806,138469.8000,140347.2000,136122.0000,137293.8000,13185,0
20080807,137457.6000,140112.0000,135718.8000,137155.2000,14292,0
20080808,137025.0000,137025.0000,132363.0000,132720.0000,12475,0
20080811,134190.0000,135021.6000,130872.0000,132363.0000,15276,0
20080812,131548.2000,134677.2000,130305.0000,130540.2000,12090,0
20080813,130540.2000,135156.0000,130242.0000,132749.4000,18512,0
20080814,132791.4000,133854.0000,129717.0000,131422.2000,22704,0
20080815,131859.0000,132463.8000,128268.0000,132157.2000,16115,0
20080818,132825.0000,133358.4000,129918.6000,130737.6000,16012,0
20080819,131094.6000,135424.8000,129767.4000,132308.4000,15345,0
20080820,133224.0000,135324.0000,130485.6000,134034.6000,19647,0
20080821,134219.4000,141792.0000,134076.6000,139750.8000,25723,0
20080822,139755.0000,140154.0000,132321.0000,132690.6000,38705,0
20080825,132930.0000,134694.0000,131926.2000,133518.0000,40602,0
20080826,134001.0000,138314.4000,131573.4000,135844.8000,24355,0
20080827,135807.0000,140309.4000,135429.0000,137823.0000,40615,0
20080828,138180.0000,140649.6000,132951.0000,134488.2000,39735,0
20080829,135072.0000,138524.4000,133707.0000,134059.8000,45545,0
20080902,137697.0000,137697.0000,125580.0000,130309.2000,7810,0
20080903,131132.4000,131132.4000,128020.2000,130359.6000,13904,0
20080904,130368.0000,131031.6000,127159.2000,128045.4000,10388,0
20080905,127575.0000,127864.8000,124252.8000,126264.6000,11288,0
20080908,127163.4000,133358.4000,125202.0000,127369.2000,9263,0
20080909,128171.4000,128171.4000,122379.6000,123656.4000,14843,0
20080910,123900.0000,125391.0000,121228.8000,122656.8000,13523,0
20080911,123404.4000,125756.4000,121380.0000,123018.0000,13485,0
20080912,123501.0000,125466.6000,122824.8000,123946.2000,21820,0
20080915,120330.0000,122929.8000,115084.2000,117881.4000,16602,0
20080916,116424.0000,116915.4000,112908.6000,114836.4000,18454,0
20080917,116159.4000,119662.2000,113047.2000,119204.4000,18153,0
20080918,119196.0000,123354.0000,116151.0000,117700.8000,21101,0
20080919,118860.0000,122803.8000,117532.8000,122526.6000,20783,0
20080922,123060.0000,129851.4000,121380.0000,128662.8000,16048,0
20080923,128209.2000,129154.2000,124236.0000,126554.4000,30757,0
20080924,127352.4000,130653.6000,125664.0000,127134.0000,33949,0
20080925,126840.0000,129460.8000,124639.2000,128028.6000,28921,0
20080926,128053.8000,128163.0000,124244.4000,126730.8000,34081,0
20080929,126672.0000,126772.8000,115831.8000,117117.0000,27516,0
20080930,116340.0000,123312.0000,114639.0000,121577.4000,33326,0
20081001,123190.2000,124635.0000,118351.8000,120556.8000,9208,0
20081002,120737.4000,120821.4000,114643.2000,114912.0000,10447,0
20081003,115206.0000,115806.6000,111573.0000,112938.0000,12404,0
20081006,111090.0000,111354.6000,104895.0000,105105.0000,13881,0
20081007,105995.4000,108901.8000,104819.4000,106457.4000,18777,0
20081008,106092.0000,106776.6000,101921.4000,106029.0000,19741,0
20081009,105411.6000,112035.0000,100401.0000,102925.2000,21373,0
20081010,100296.0000,100665.6000,93009.0000,94227.0000,19248,0
20081013,96495.0000,100283.4000,96495.0000,99519.0000,23612,0
20081014,99939.0000,102774.0000,95902.8000,96104.4000,17017,0
20081015,97167.0000,97343.4000,92337.0000,93114.0000,15225,0
20081016,92442.0000,92950.2000,87141.6000,88653.6000,13344,0
20081017,91799.4000,93030.0000,88599.0000,90589.8000,17607,0
20081020,91106.4000,96201.0000,90930.0000,93655.8000,13859,0
20081021,95004.0000,95550.0000,90174.0000,92295.0000,17789,0
20081022,91980.0000,91980.0000,85961.4000,86360.4000,20986,0
20081023,86100.0000,88620.0000,85764.0000,86339.4000,31581,0
20081024,88053.0000,88053.0000,81232.2000,82744.2000,28910,0
20081027,83076.0000,84583.8000,80337.6000,81408.6000,28695,0
20081028,80656.8000,83853.0000,80173.8000,81207.0000,27819,0
20081030,85688.4000,87372.6000,81841.2000,83983.2000,38290,0
20081031,83760.6000,88510.8000,81463.2000,87536.4000,40025,0
20081103,88620.0000,89535.6000,84411.6000,84600.6000,12069,0
20081104,84462.0000,93996.0000,82996.2000,92047.2000,8913,0
20081105,91056.0000,91114.8000,86490.6000,87553.2000,14230,0
20081106,87654.0000,87696.0000,82521.6000,82765.2000,8940,0
20081107,83353.2000,85260.0000,82530.0000,84268.8000,12007,0
20081110,86423.4000,89040.0000,82908.0000,85369.2000,13593,0
20081111,84495.6000,84495.6000,81333.0000,82110.0000,16672,0
20081112,81795.0000,82152.0000,77779.8000,78157.8000,14770,0
20081113,77490.0000,81471.6000,76482.0000,79737.0000,18970,0
20081114,81572.4000,81572.4000,77133.0000,78078.0000,18608,0
20081117,76759.2000,80291.4000,75818.4000,75978.0000,13516,0
20081118,76188.0000,76620.6000,74361.0000,74545.8000,15223,0
20081119,74932.2000,76167.0000,73857.0000,74495.4000,16690,0
20081120,74428.2000,74482.8000,70282.8000,70833.0000,24205,0
20081121,70471.8000,72870.0000,69358.8000,71761.2000,28677,0
20081124,72160.2000,77196.0000,69972.0000,75436.2000,26794,0
20081125,75465.6000,75600.0000,71505.0000,71689.8000,32958,0
20081126,72639.0000,74978.4000,71093.4000,73987.2000,32108,0
20081128,72601.2000,74205.6000,70203.0000,72538.2000,39142,0
20081201,73080.0000,73080.0000,68909.4000,68968.2000,6139,0
20081202,69287.4000,70333.2000,67397.4000,67586.4000,10921,0
20081203,67725.0000,68796.0000,66780.0000,67536.0000,11607,0
20081204,67788.0000,68069.4000,64297.8000,64453.2000,17294,0
20081205,64302.0000,65536.8000,60874.8000,61227.6000,12929,0
20081208,63415.8000,64902.6000,62407.8000,63907.2000,18210,0
20081209,64134.0000,64554.0000,61530.0000,61651.8000,15710,0
20081210,62454.0000,63966.0000,59640.0000,60299.4000,15215,0
20081211,60723.6000,66444.0000,59556.0000,64663.2000,21333,0
20081212,63840.0000,65154.6000,60753.0000,63814.8000,20198,0
20081215,64680.0000,68451.6000,62332.2000,62458.2000,18298,0
20081216,62974.8000,65553.6000,61710.6000,62298.6000,17858,0
20081217,63063.0000,65184.0000,61437.6000,61530.0000,16363,0
20081218,61656.0000,63315.0000,58359.0000,58611.0000,22408,0
20081219,59640.0000,60858.0000,58590.0000,59488.8000,29025,0
20081222,59955.0000,60790.8000,57057.0000,57199.8000,25139,0
20081223,57183.0000,57918.0000,55293.0000,56498.4000,21837,0
20081224,56716.8000,57216.6000,50971.2000,51286.2000,24338,0
20081226,52290.0000,53655.0000,51429.0000,53256.0000,17954,0
20081229,53659.2000,58837.8000,53214.0000,54969.6000,9912,0
20081230,54885.6000,55461.0000,53697.0000,54856.2000,22565,0
20081231,54864.6000,61152.0000,53692.8000,60568.2000,24434,0
20090102,60900.0000,63600.6000,58048.2000,63075.6000,8929,0
20090105,64243.2000,67237.8000,62806.8000,66960.6000,7411,0
20090106,66528.0000,73500.0000,66406.2000,68787.6000,12403,0
20090107,68720.4000,69510.0000,64911.0000,65188.2000,17836,0
20090108,65671.2000,67523.4000,63210.0000,64096.2000,21255,0
20090109,64890.0000,65331.0000,60719.4000,62756.4000,23323,0
20090112,62697.6000,63436.8000,60627.0000,61798.8000,19700,0
20090113,62013.0000,64969.8000,60921.0000,63529.2000,18724,0
20090114,63873.6000,64499.4000,59841.6000,61404.0000,25170,0
20090115,61551.0000,63558.6000,59640.0000,62202.0000,34462,0
20090116,62244.0000,63852.6000,60589.2000,61500.6000,27152,0
20090120,61404.0000,61710.6000,57330.0000,57548.4000,27444,0
20090121,57754.2000,58317.0000,56389.2000,57968.4000,35739,0
20090122,58123.8000,59035.2000,54763.8000,56515.2000,29466,0
20090123,56758.8000,61026.0000,55267.8000,60685.8000,39373,0
20090126,60480.0000,62214.6000,58896.6000,59745.0000,37955,0
20090127,59467.8000,61530.0000,57128.4000,57334.2000,34404,0
20090128,57867.6000,60879.0000,57485.4000,59287.2000,32671,0
20090129,59287.2000,60803.4000,57947.4000,59547.6000,36261,0
20090130,59577.0000,61941.6000,59274.6000,60228.0000,35998,0
20090202,60076.8000,60076.8000,56414.4000,56422.8000,13902,0
20090203,56238.0000,57132.6000,55402.2000,55721.4000,11397,0
20090204,55440.0000,57082.2000,55246.8000,55755.0000,10508,0
20090205,55860.0000,57960.0000,55545.0000,57527.4000,10154,0
20090206,57435.0000,58438.8000,54797.4000,57321.6000,9559,0
20090209,57435.0000,59980.2000,56553.0000,57090.6000,15110,0
20090210,57430.8000,59341.8000,54679.8000,54847.8000,19769,0
20090211,55272.0000,56317.8000,54633.6000,55322.4000,19665,0
20090212,55839.0000,56292.6000,54663.0000,55515.6000,24134,0
20090213,55944.0000,55944.0000,54037.2000,54516.0000,19811,0
20090217,54180.0000,54826.8000,49203.0000,49681.8000,18465,0
20090218,49560.0000,50370.6000,47800.2000,47938.8000,22709,0
20090219,48300.0000,50715.0000,47707.8000,50421.0000,21105,0
20090220,49858.2000,50211.0000,47959.8000,50148.0000,33203,0
20090223,49963.2000,51555.0000,48531.0000,49114.8000,26975,0
20090224,48342.0000,50862.0000,48342.0000,50488.2000,28302,0
20090226,51685.2000,54734.4000,51559.2000,54348.0000,36176,0
20090227,53667.6000,54243.0000,51605.4000,53235.0000,34957,0
20090302,53323.2000,53323.2000,48577.2000,48728.4000,11779,0
20090303,48510.0000,50820.0000,48510.0000,49984.2000,9719,0
20090304,49820.4000,52239.6000,49564.2000,51555.0000,11742,0
20090305,51336.6000,51336.6000,48371.4000,49404.6000,15763,0
20090306,49938.0000,52529.4000,49366.8000,52243.8000,9653,0
20090309,52361.4000,53600.4000,50971.2000,51571.8000,16536,0
20090310,51760.8000,53848.2000,50635.2000,50912.4000,16066,0
20090311,50555.4000,51147.6000,47875.8000,48178.2000,16094,0
20090312,48300.0000,52424.4000,47880.0000,51979.2000,19196,0
20090313,51492.0000,52999.8000,50442.0000,50719.2000,20588,0
20090316,49896.0000,51979.2000,48459.6000,51471.0000,13195,0
20090317,51471.0000,54600.0000,50563.8000,54104.4000,17162,0
20090318,53835.6000,55297.2000,52386.6000,54915.0000,16936,0
20090319,55137.6000,58871.4000,54415.2000,57594.6000,16446,0
20090320,57456.0000,58955.4000,56847.0000,58791.6000,22110,0
20090323,58951.2000,62550.6000,58711.8000,62365.8000,21972,0
20090324,62365.8000,63646.8000,61525.8000,63579.6000,29153,0
20090325,63483.0000,63520.8000,61223.4000,61962.6000,26557,0
20090326,61950.0000,63600.6000,61698.0000,62554.8000,31834,0
20090327,62290.2000,62554.8000,60144.0000,60501.0000,26687,0
20090330,61194.0000,61194.0000,56490.0000,56683.2000,31043,0
20090331,56952.0000,58380.0000,55557.6000,57451.8000,32046,0
20090401,57960.0000,57960.0000,55574.4000,57472.8000,14557,0
20090402,57976.8000,61870.2000,57960.0000,61471.2000,12615,0
20090403,61152.0000,62181.0000,60051.6000,61740.0000,13816,0
20090406,61530.0000,62609.4000,59190.6000,60547.2000,8604,0
20090407,60690.0000,61139.4000,59094.0000,59451.0000,12362,0
20090408,59136.0000,62181.0000,58237.2000,59757.6000,18373,0
20090409,59535.0000,62055.0000,59535.0000,61059.6000,27035,0
20090413,60669.0000,61530.0000,57573.6000,59745.0000,16047,0
20090414,59619.0000,61290.6000,58842.0000,59875.2000,19964,0
20090415,59346.0000,60677.4000,58900.8000,59787.0000,19036,0
20090416,60270.0000,60979.8000,59778.6000,60639.6000,15476,0
20090417,60354.0000,61891.2000,59833.2000,60643.8000,21416,0
20090420,60643.8000,61026.0000,56469.0000,56817.6000,22436,0
20090421,56830.2000,58090.2000,55326.6000,57363.6000,26976,0
20090422,57363.6000,57569.4000,55750.8000,56548.8000,34623,0
20090423,55969.2000,57170.4000,55473.6000,56082.6000,27976,0
20090424,55986.0000,58338.0000,55398.0000,58203.6000,25699,0
20090427,57783.6000,57955.8000,54348.0000,56330.4000,29493,0
20090428,56280.0000,56595.0000,55020.0000,55986.0000,35759,0
20090429,55704.6000,57876.0000,55633.2000,56595.0000,26506,0
20090430,56595.0000,57195.6000,55461.0000,56145.6000,39738,0
20090501,57107.4000,60060.0000,56826.0000,59740.8000,7671,0
20090504,59472.0000,61731.6000,59367.0000,61660.2000,10042,0
20090505,61299.0000,61832.4000,60601.8000,61261.2000,6117,0
20090506,61248.6000,63189.0000,60900.0000,63155.4000,10106,0
20090507,63693.0000,65570.4000,62395.2000,63613.2000,14635,0
20090508,61698.0000,65217.6000,61698.0000,64944.6000,16045,0
20090511,65646.0000,65646.0000,63159.6000,64125.6000,17438,0
20090512,64995.0000,65646.0000,63672.0000,64453.2000,13434,0
20090513,65003.4000,65625.0000,63063.0000,63701.4000,14150,0
20090514,63466.2000,64201.2000,62290.2000,63886.2000,18544,0
20090515,63819.0000,63898.8000,60530.4000,60715.2000,12634,0
20090518,60513.6000,63739.2000,60513.6000,63176.4000,23046,0
20090519,63252.0000,64360.8000,62252.4000,63491.4000,18156,0
20090520,63642.6000,65902.2000,63310.8000,65709.0000,22766,0
20090521,65179.8000,65835.0000,63768.6000,65339.4000,34769,0
20090522,65335.2000,65898.0000,64335.6000,65696.4000,41356,0
20090526,65780.4000,66599.4000,63025.2000,65982.0000,28046,0
20090527,65952.6000,67200.0000,65587.2000,66708.6000,36084,0
20090528,66234.0000,68913.6000,66150.0000,68481.0000,31397,0
20090529,68460.0000,70770.0000,68195.4000,70459.2000,41073,0
20090601,72118.2000,75982.2000,72118.2000,75919.2000,13105,0
20090602,75222.0000,77326.2000,74667.6000,76771.8000,15608,0
20090603,76036.8000,76860.0000,73357.2000,74457.6000,17339,0
20090604,74558.4000,77296.8000,74340.0000,76322.4000,18659,0
20090605,77015.4000,77456.4000,75096.0000,75734.4000,14587,0
20090608,74877.6000,76503.0000,74688.6000,75675.6000,8927,0
20090609,76398.0000,77666.4000,76070.4000,77263.2000,16040,0
20090610,77679.0000,78855.0000,77414.4000,78300.6000,16674,0
20090611,78288.0000,79930.2000,78288.0000,79338.0000,19113,0
20090612,79115.4000,79178.4000,77662.2000,78750.0000,22100,0
20090615,78813.0000,79073.4000,76662.6000,77792.4000,12222,0
20090616,77792.4000,80379.6000,77288.4000,78107.4000,11935,0
20090617,78078.0000,79858.8000,77137.2000,79653.0000,12223,0
20090618,79569.0000,80119.2000,78199.8000,78729.0000,18604,0
20090619,78981.0000,79590.0000,76167.0000,76704.6000,17021,0
20090622,76729.8000,77351.4000,73621.8000,74268.6000,17834,0
20090623,74306.4000,76507.2000,73500.0000,76183.8000,26709,0
20090624,76083.0000,76477.8000,74634.0000,74873.4000,35818,0
20090625,74869.2000,77477.4000,74760.0000,76591.2000,36453,0
20090626,76818.0000,77427.0000,74361.0000,74802.0000,39598,0
20090629,74802.0000,77637.0000,73974.6000,77015.4000,40832,0
20090630,77007.0000,78674.4000,73920.0000,75083.4000,34997,0
20090701,77658.0000,78863.4000,75318.6000,76154.4000,15354,0
20090702,75969.6000,76276.2000,73206.0000,73453.8000,16665,0
20090706,71610.0000,72109.8000,70131.6000,70354.2000,12456,0
20090707,70568.4000,70954.8000,68443.2000,69165.6000,12522,0
20090708,68430.6000,68766.6000,66183.6000,66360.0000,15431,0
20090709,66885.0000,67607.4000,65301.6000,66255.0000,21912,0
20090710,66150.0000,66389.4000,64566.6000,65944.2000,19561,0
20090713,65877.0000,66204.6000,64050.0000,64869.0000,28251,0
20090714,65163.0000,66343.2000,64470.0000,65079.0000,21460,0
20090715,65595.6000,68313.0000,65595.6000,67922.4000,24006,0
20090716,68187.0000,68922.0000,67015.2000,68661.6000,20951,0
20090717,68661.6000,71093.4000,67599.0000,70383.6000,24534,0
20090720,70098.0000,72563.4000,70098.0000,72256.8000,21709,0
20090721,72282.0000,74092.2000,71673.0000,72521.4000,28491,0
20090722,72227.4000,73563.0000,71433.6000,73096.8000,41898,0
20090723,73311.0000,75801.6000,72639.0000,75348.0000,37351,0
20090724,74886.0000,76515.6000,74877.6000,75948.6000,39471,0
20090727,75936.0000,76860.0000,75558.0000,76490.4000,26281,0
20090728,75957.0000,76881.0000,74776.8000,75112.8000,28454,0
20090729,74991.0000,75180.0000,70686.0000,71223.6000,30186,0
20090730,70791.0000,75364.8000,70686.0000,75175.8000,45799,0
20090731,75142.2000,77225.4000,72836.4000,76965.0000,48168,0
20090803,78708.0000,80648.4000,78708.0000,79875.6000,10767,0
20090804,80190.6000,81601.8000,78905.4000,81043.2000,11294,0
20090805,81480.0000,83407.8000,80530.8000,83273.4000,11980,0
20090806,82782.0000,83903.4000,81971.4000,82538.4000,20637,0
20090807,82320.0000,83559.0000,81370.8000,81568.2000,15462,0
20090810,81769.8000,82727.4000,81194.4000,82177.2000,13122,0
20090811,82870.2000,82870.2000,80337.6000,81391.8000,10798,0
20090812,81375.0000,82219.2000,80266.2000,80753.4000,16274,0
20090813,81694.2000,82425.0000,80682.0000,81211.2000,19873,0
20090814,82110.0000,82231.8000,78057.0000,78451.8000,18179,0
20090817,78918.0000,78918.0000,76057.8000,77788.2000,18667,0
20090818,77784.0000,80182.2000,76356.0000,79468.2000,12397,0
20090819,79800.0000,82194.0000,78191.4000,81685.8000,19225,0
20090820,81677.4000,81862.2000,80098.2000,80274.6000,25836,0
20090821,80325.0000,82017.6000,79800.0000,81005.4000,23009,0
20090824,80963.4000,82294.8000,80736.6000,81744.6000,22020,0
20090825,81480.0000,81916.8000,78153.6000,78939.0000,22595,0
20090826,78838.2000,79590.0000,77280.0000,78758.4000,37775,0
20090827,78939.0000,79527.0000,77107.8000,79170.0000,37674,0
20090828,79359.0000,80400.6000,78393.0000,79233.0000,38751,0
20090831,79233.0000,79720.2000,74865.0000,75957.0000,37236,0
20090901,77070.0000,78762.6000,75108.6000,75146.4000,11370,0
20090902,75167.4000,76120.8000,74201.4000,74781.0000,12515,0
20090903,74932.2000,75868.8000,74037.6000,74235.0000,11307,0
20090904,74508.0000,74600.4000,72895.2000,73689.0000,14903,0
20090908,73248.0000,77380.8000,73206.0000,76372.8000,11039,0
20090909,76188.0000,78153.6000,76041.0000,76893.6000,15784,0
20090910,77070.0000,77544.6000,75768.0000,76717.2000,14610,0
20090911,76734.0000,77544.6000,73760.4000,74319.0000,19345,0
20090914,74226.6000,74797.8000,73319.4000,74676.0000,18175,0
20090915,74550.0000,76545.0000,74075.4000,76179.6000,13936,0
20090916,75549.6000,78099.0000,75133.8000,78023.4000,18434,0
20090917,77800.8000,79287.6000,77607.6000,78624.0000,18472,0
20090918,78414.0000,78926.4000,77653.8000,78061.2000,14609,0
20090921,78057.0000,78057.0000,74524.8000,74978.4000,11472,0
20090922,75133.8000,77729.4000,75079.2000,77431.2000,22489,0
20090923,77322.0000,77763.0000,74592.0000,75196.8000,26642,0
20090924,74701.2000,75058.2000,71505.0000,71853.6000,36366,0
20090925,71853.6000,72870.0000,70837.2000,71673.0000,37085,0
20090928,72492.0000,73302.6000,71227.8000,72227.4000,36008,0
20090929,72244.2000,72836.4000,71559.6000,72517.2000,29443,0
20090930,72223.2000,77091.0000,71862.0000,76960.8000,35052,0
20091001,77737.8000,78876.0000,76540.8000,77952.0000,25210,0
20091002,77284.2000,77364.0000,75217.8000,76683.6000,14511,0
20091005,76276.2000,77191.8000,74243.4000,76528.2000,17825,0
20091006,76259.4000,78552.6000,76230.0000,77422.8000,20664,0
20091007,78057.0000,78435.0000,75415.2000,76032.6000,20664,0
20091008,76419.0000,79249.8000,75600.0000,78766.8000,20664,0
20091009,78237.6000,79674.0000,77876.4000,78934.8000,22727,0
20091012,79468.2000,81429.6000,79455.6000,80635.8000,21241,0
20091013,80438.4000,82147.8000,80388.0000,81942.0000,21623,0
20091014,83164.2000,83244.0000,81984.0000,82903.8000,25927,0
20091015,83168.4000,86276.4000,82756.8000,86011.8000,26364,0
20091016,85978.2000,86839.2000,85213.8000,86633.4000,28310,0
20091019,87633.0000,87633.0000,86251.2000,87540.6000,31637,0
20091020,87591.0000,87817.8000,86452.8000,87234.0000,22899,0
20091021,86940.0000,90627.6000,85701.0000,89653.2000,33037,0
20091022,89350.8000,89833.8000,87922.8000,89220.6000,42526,0
20091026,88053.0000,89930.4000,86087.4000,86650.2000,40831,0
20091027,86734.2000,87864.0000,85919.4000,87326.4000,49822,0
20091028,87133.2000,87423.0000,84642.6000,84890.4000,48204,0
20091029,84735.0000,88095.0000,84588.0000,87305.4000,45822,0
20091030,87473.4000,87704.4000,83895.0000,84218.4000,45821,0
20091102,85827.0000,87578.4000,85407.0000,87288.6000,12555,0
20091103,87599.4000,88720.8000,85495.2000,88502.4000,12589,0
20091104,87969.0000,89649.0000,87906.0000,89292.0000,13447,0
20091105,88720.8000,89334.0000,87733.8000,88044.6000,16733,0
20091106,88153.8000,88716.6000,84714.0000,85810.2000,18964,0
20091109,86835.0000,88817.4000,86049.6000,88221.0000,152,0
20091110,87826.2000,88708.2000,86709.0000,87641.4000,19731,0
20091111,87486.0000,88746.0000,87015.6000,87792.6000,23724,0
20091112,87956.4000,87956.4000,84646.8000,85125.6000,17109,0
20091113,85125.6000,85722.0000,83491.8000,84126.0000,29141,0
20091116,83790.0000,87528.0000,83790.0000,86940.0000,18993,0
20091117,86940.0000,88422.6000,86385.6000,87960.6000,22044,0
20091118,87990.0000,89313.0000,86956.8000,87578.4000,19883,0
20091119,87729.6000,87864.0000,84907.2000,85415.4000,31238,0
20091120,85633.8000,85877.4000,83857.2000,84546.0000,39056,0
20091123,84663.6000,87381.0000,84323.4000,84739.2000,41896,0
20091124,84651.0000,85184.4000,82920.6000,83559.0000,45352,0
20091125,83546.4000,85919.4000,83315.4000,85499.4000,56381,0
20091127,84630.0000,85465.8000,80232.6000,84403.2000,52426,0
20091130,84466.2000,87091.2000,83651.4000,86011.8000,30981,0
20091201,87343.2000,89300.4000,87225.6000,88515.0000,11913,0
20091202,88494.0000,88649.4000,86398.2000,86843.4000,13682,0
20091203,87015.6000,87973.2000,86230.2000,87423.0000,15290,0
20091204,86730.0000,89027.4000,86003.4000,86490.6000,14018,0
20091207,86965.2000,87276.0000,85251.6000,85713.6000,15384,0
20091208,85995.0000,86280.6000,84373.8000,84726.6000,17381,0
20091209,84827.4000,85373.4000,81207.0000,81333.0000,28607,0
20091210,81471.6000,81950.4000,80367.0000,81026.4000,27943,0
20091211,81081.0000,81656.4000,80329.2000,81102.0000,19506,0
20091214,81097.8000,81790.8000,80824.8000,81089.4000,21148,0
20091215,81068.4000,82110.0000,80820.6000,80925.6000,15038,0
20091216,81463.2000,83773.2000,81312.0000,83466.6000,19873,0
20091217,84000.0000,84000.0000,81769.8000,83004.6000,25241,0
20091218,82740.0000,84386.4000,82467.0000,82962.6000,29425,0
20091221,82786.2000,84306.6000,82047.0000,82509.0000,36762,0
20091222,82378.8000,83496.0000,81291.0000,82740.0000,29338,0
20091223,82748.4000,86490.6000,82748.4000,85381.8000,34746,0
20091224,85436.4000,86562.0000,84789.6000,86360.4000,42714,0
20091228,86755.2000,88292.4000,86436.0000,87910.2000,19825,0
20091229,88074.0000,89728.8000,87910.2000,88897.2000,26325,0
20091230,89090.4000,89728.8000,88767.0000,89048.4000,41037,0
20091231,89153.4000,89922.0000,88767.0000,88855.2000,40154,0
20100104,89791.8000,92358.0000,89770.8000,92089.2000,9040,0
20100106,92080.8000,93122.4000,91249.2000,92967.0000,24064,0
20100107,93017.4000,93105.6000,91959.0000,92173.2000,21709,0
20100108,92194.2000,93009.0000,91098.0000,92689.8000,18621,0
20100111,93030.0000,93744.0000,91404.6000,91959.0000,22180,0
20100112,91564.2000,91711.2000,88960.2000,89951.4000,24313,0
20100113,88893.0000,89434.8000,87074.4000,88405.8000,23598,0
20100114,88519.2000,88956.0000,87192.0000,87868.2000,34957,0
20100115,87410.4000,87519.6000,86066.4000,86431.8000,27600,0
20100119,86431.8000,86793.0000,84470.4000,86478.0000,27407,0
20100120,86436.0000,86457.0000,84541.8000,85444.8000,39032,0
20100121,85482.6000,85953.0000,83559.0000,83895.0000,32019,0
20100122,83685.0000,84273.0000,81618.6000,82026.0000,49102,0
20100125,81711.0000,83118.0000,81711.0000,82950.0000,48747,0
20100126,82962.6000,82966.8000,81580.8000,82387.2000,37732,0
20100127,82383.0000,82950.0000,79997.4000,80921.4000,45834,0
20100128,80955.0000,81799.2000,80241.0000,81018.0000,58938,0
20100129,81156.6000,81992.4000,79821.0000,80346.0000,49034,0
20100201,80593.8000,82941.6000,80539.2000,82341.0000,10290,0
20100202,82559.4000,85806.0000,82387.2000,85591.8000,11331,0
20100203,85386.0000,86604.0000,84655.2000,85138.2000,14881,0
20100204,85239.0000,85264.2000,80850.0000,81589.2000,21466,0
20100205,81333.0000,81900.0000,77070.0000,79077.6000,19059,0
20100208,79808.4000,80190.6000,78657.6000,79522.8000,25945,0
20100209,79107.0000,82089.0000,79107.0000,81664.8000,16981,0
20100210,81202.8000,82622.4000,80446.8000,82076.4000,18883,0
20100211,82194.0000,83311.2000,81110.4000,82790.4000,20080,0
20100212,82790.4000,82790.4000,80190.6000,81009.6000,22953,0
20100216,81009.6000,84693.0000,80535.0000,84247.8000,25175,0
20100217,84407.4000,84924.0000,83869.8000,84705.6000,20791,0
20100218,84508.2000,86826.6000,83559.0000,86612.4000,19182,0
20100219,85948.8000,87658.2000,85171.8000,87334.8000,31124,0
20100222,87771.6000,88200.0000,87217.2000,87704.4000,33918,0
20100224,86037.0000,86730.0000,85117.2000,86263.8000,44574,0
20100225,86646.0000,86662.8000,83008.8000,83941.2000,48345,0
20100226,84126.0000,86037.0000,83617.8000,85482.6000,57164,0
20100301,86192.4000,87309.6000,84747.6000,85461.6000,13440,0
20100302,85654.8000,88019.4000,85142.4000,86797.2000,12575,0
20100303,86906.4000,88502.4000,86671.2000,88355.4000,16493,0
20100304,88359.6000,88418.4000,87070.2000,87418.8000,19885,0
20100305,87893.4000,89073.6000,87607.8000,88636.8000,18881,0
20100308,89124.0000,89481.0000,88137.0000,89014.8000,15870,0
20100309,88855.2000,89002.2000,87372.6000,88309.2000,16603,0
20100310,88284.0000,90132.0000,87813.6000,89363.4000,19650,0
20100311,89220.6000,89699.4000,88704.0000,89283.6000,24513,0
20100312,89460.0000,90472.2000,87637.2000,88426.8000,21602,0
20100315,88565.4000,88872.0000,86314.2000,86906.4000,14708,0
20100316,87091.2000,89539.8000,86457.0000,89262.6000,11842,0
20100317,89754.0000,90552.0000,89199.6000,90354.6000,20870,0
20100318,90300.0000,90300.0000,89040.0000,89581.8000,19173,0
20100319,89397.0000,89455.8000,86679.6000,87742.2000,19905,0
20100322,87906.0000,88300.8000,85612.8000,88111.8000,35304,0
20100323,88128.6000,88897.2000,87439.8000,88800.6000,36409,0
20100324,88561.2000,88666.2000,86977.8000,87507.0000,34493,0
20100325,87183.6000,88242.0000,87057.6000,87460.8000,43123,0
20100326,87066.0000,88502.4000,86549.4000,87414.6000,39840,0
20100329,87486.0000,90434.4000,87486.0000,89401.2000,52251,0
20100330,89628.0000,89863.2000,88830.0000,89527.2000,53953,0
20100331,89527.2000,91644.0000,89317.2000,91518.0000,40286,0
20100401,91732.2000,94155.6000,91476.0000,93689.4000,19165,0
20100405,94252.2000,96171.6000,94185.0000,95865.0000,0,0
20100406,95579.4000,96486.6000,95457.6000,95982.6000,19745,0
20100407,95684.4000,95982.6000,94613.4000,94966.2000,24652,0
20100408,94663.8000,94966.2000,93429.0000,94269.0000,29233,0
20100409,94260.6000,95537.4000,93420.6000,94231.2000,34253,0
20100412,94794.0000,95050.2000,93744.0000,93970.8000,26323,0
20100413,93962.4000,94281.6000,92664.6000,93802.8000,26003,0
20100414,93660.0000,95684.4000,93550.8000,94987.2000,37642,0
20100415,95184.6000,95865.0000,94626.0000,95503.8000,33008,0
20100416,95394.6000,95503.8000,92950.2000,94054.8000,33093,0
20100419,94050.6000,94050.6000,90850.2000,91711.2000,39781,0
20100420,92106.0000,93181.2000,92001.0000,92605.8000,58890,0
20100421,92946.0000,94248.0000,92316.0000,93647.4000,49647,0
20100422,93681.0000,94533.6000,92362.2000,94067.4000,57032,0
20100423,93920.4000,95688.6000,93492.0000,95537.4000,49293,0
20100426,95713.8000,96159.0000,94710.0000,95075.4000,36568,0
20100427,94920.0000,95881.8000,94164.0000,94714.2000,43875,0
20100428,94332.0000,94991.4000,93240.0000,94676.4000,54190,0
20100429,94584.0000,96474.0000,94386.6000,95684.4000,59525,0
20100430,96180.0000,97582.8000,95760.0000,97259.4000,57352,0
20100503,98700.0000,100035.6000,98175.0000,99573.6000,23115,0
20100504,99456.0000,99687.0000,95865.0000,95970.0000,11740,0
20100505,95667.6000,96091.8000,92261.4000,92824.2000,21977,0
20100506,93038.4000,93038.4000,87515.4000,89783.4000,28387,0
20100507,89665.8000,90539.4000,87376.8000,88191.6000,28946,0
20100510,89166.0000,91786.8000,88993.8000,89938.8000,30698,0
20100511,90115.2000,91312.2000,89090.4000,90711.6000,22262,0
20100512,90367.2000,91929.6000,90035.4000,91417.2000,20861,0
20100513,91644.0000,91996.8000,90043.8000,90245.4000,34867,0
20100514,90258.0000,90363.0000,86843.4000,87158.4000,37033,0
20100517,87196.2000,87549.0000,83895.0000,84084.0000,31248,0
20100518,84554.4000,85612.8000,82530.0000,83097.0000,31923,0
20100519,82950.0000,83365.8000,81467.4000,82362.0000,36846,0
20100520,82580.4000,82958.4000,78846.6000,80480.4000,43329,0
20100521,79590.0000,81501.0000,79329.6000,80257.8000,52818,0
20100524,80325.0000,81009.6000,79665.6000,80371.2000,50012,0
20100525,80325.0000,80392.2000,77628.6000,79136.4000,44059,0
20100526,79951.2000,81564.0000,79170.0000,81160.8000,50559,0
20100527,81165.0000,84630.0000,80640.0000,84407.4000,51359,0
20100528,84714.0000,85722.0000,83357.4000,84189.0000,56215,0
20100601,84987.0000,86448.6000,82630.8000,83630.4000,17743,0
20100602,83160.0000,85747.2000,82882.8000,85058.4000,16659,0
20100603,85633.8000,86557.8000,84819.0000,86436.0000,16954,0
20100604,86037.0000,87175.2000,82467.0000,83013.0000,20109,0
20100607,82269.6000,84256.2000,81564.0000,83500.2000,17721,0
20100608,82727.4000,84058.8000,82723.2000,83357.4000,17296,0
20100609,83475.0000,85688.4000,83147.4000,85230.6000,19393,0
20100610,84936.6000,87036.6000,84617.4000,86213.4000,24348,0
20100611,86226.0000,86545.2000,84525.0000,85083.6000,24809,0
20100614,85083.6000,87297.0000,85062.6000,85881.6000,22989,0
20100615,85457.4000,88036.2000,85176.0000,87645.6000,16620,0
20100616,87708.6000,89758.2000,87271.8000,89325.6000,17430,0
20100617,89304.6000,90955.2000,88922.4000,90808.2000,25541,0
20100618,90581.4000,90825.0000,89376.0000,90056.4000,35387,0
20100621,90111.0000,91870.8000,89892.6000,90774.6000,26477,0
20100622,90472.2000,90820.8000,89258.4000,89489.4000,31620,0
20100623,89808.6000,89808.6000,86851.8000,87633.0000,46199,0
20100624,87376.8000,87855.6000,86310.0000,87288.6000,40858,0
20100625,87259.2000,89863.2000,86557.8000,89602.8000,42754,0
20100628,89821.2000,89821.2000,88342.8000,88918.2000,51786,0
20100629,88918.2000,88981.2000,85297.8000,86091.6000,36783,0
20100630,85373.4000,86667.0000,83634.6000,84600.6000,48685,0
20100701,85562.4000,85806.0000,81988.2000,82651.8000,24002,0
20100702,82635.0000,83181.0000,81135.6000,81564.0000,22476,0
20100706,81900.0000,83748.0000,80791.2000,81564.0000,14412,0
20100707,81690.0000,84781.2000,81312.0000,84037.8000,19062,0
20100708,84441.0000,86276.4000,84264.6000,85230.6000,17925,0
20100709,85680.0000,86759.4000,85037.4000,86058.0000,19369,0
20100712,86112.6000,86457.0000,84390.6000,84655.2000,17659,0
20100713,85008.0000,87456.6000,84042.0000,86982.0000,14578,0
20100714,87057.6000,87658.2000,86028.6000,86486.4000,17981,0
20100715,86104.2000,87141.6000,84697.2000,85755.6000,21277,0
20100716,86032.8000,86402.4000,84697.2000,85419.6000,21770,0
20100719,85201.2000,87603.6000,85087.8000,85734.6000,13825,0
20100720,85579.2000,86646.0000,84869.4000,86125.2000,30469,0
20100721,86377.2000,87200.4000,84478.8000,84684.6000,36448,0
20100722,84697.2000,87910.2000,84415.8000,87759.0000,38342,0
20100723,87582.6000,88258.8000,86730.0000,87301.2000,42438,0
20100726,87334.8000,87721.2000,86406.6000,86986.2000,33645,0
20100727,86961.0000,87813.6000,84646.8000,85234.8000,30107,0
20100728,84869.4000,85650.6000,84184.8000,85092.0000,48397,0
20100729,85008.0000,87561.6000,84676.2000,86923.2000,45950,0
20100730,86889.6000,87885.0000,85318.8000,87700.2000,52003,0
20100802,88867.8000,92269.8000,88867.8000,91639.8000,9708,0
20100803,91807.8000,93706.2000,91698.6000,93601.2000,14767,0
20100804,93487.8000,93966.6000,92820.0000,93710.4000,16006,0
20100805,93613.8000,93823.8000,92782.2000,93030.0000,14154,0
20100806,93240.0000,93756.6000,90829.2000,91492.8000,18338,0
20100809,91560.0000,92626.8000,91497.0000,91887.6000,21243,0
20100810,92034.6000,92122.8000,89468.4000,90636.0000,16998,0
20100811,90678.0000,90749.4000,87826.2000,88494.0000,24878,0
20100812,87864.0000,88305.0000,85218.0000,85369.2000,24301,0
20100813,85386.0000,86461.2000,84705.6000,85016.4000,33129,0
20100816,85188.6000,85743.0000,84453.6000,84688.8000,18406,0
20100817,84604.8000,86709.0000,84575.4000,86158.8000,17489,0
20100818,85948.8000,86381.4000,84525.0000,86032.8000,24143,0
20100819,85885.8000,86776.2000,84596.4000,84987.0000,28072,0
20100820,85155.0000,85411.2000,83550.6000,83710.2000,30452,0
20100823,83706.0000,84432.6000,82836.6000,83013.0000,35104,0
20100824,83076.0000,83151.6000,81841.2000,82055.4000,41688,0
20100825,81942.0000,83722.8000,81559.8000,83395.2000,43472,0
20100826,83664.0000,85642.2000,83281.8000,84991.2000,49636,0
20100827,84714.0000,86696.4000,83974.8000,86415.0000,54641,0
20100830,86562.0000,86835.0000,85260.0000,85583.4000,58217,0
20100831,85176.0000,86116.8000,83353.2000,83651.4000,50472,0
20100901,84646.8000,87297.0000,84646.8000,86654.4000,22701,0
20100902,86658.6000,87620.4000,85650.6000,87528.0000,20386,0
20100903,87217.2000,87906.0000,85583.4000,87389.4000,19736,0
20100907,87078.6000,88939.2000,86053.8000,88069.8000,19282,0
20100909,88800.6000,89426.4000,87406.2000,87775.8000,16846,0
20100910,87599.4000,89359.2000,87544.8000,89128.2000,17984,0
20100913,89355.0000,90720.0000,89128.2000,89846.4000,31870,0
20100914,89745.6000,91060.2000,89497.8000,90069.0000,39374,0
20100915,89880.0000,90489.0000,89338.2000,90295.8000,24425,0
20100916,89880.0000,90266.4000,88330.2000,88981.2000,22222,0
20100917,88981.2000,90182.4000,87729.6000,88922.4000,29621,0
20100920,88867.8000,91119.0000,88502.4000,90505.8000,29806,0
20100921,90379.8000,91505.4000,89350.8000,89720.4000,39646,0
20100922,89434.8000,90279.0000,88464.6000,89250.0000,42010,0
20100923,89170.2000,90153.0000,87960.6000,89607.0000,42879,0
20100924,89233.2000,90732.6000,89056.8000,90295.8000,45419,0
20100927,90220.2000,90606.6000,88687.2000,89854.8000,44873,0
20100929,90211.8000,93122.4000,89804.4000,92874.6000,44003,0
20100930,93030.0000,95369.4000,92610.0000,95247.6000,62583,0
20101001,95604.6000,97146.0000,95537.4000,97015.8000,27718,0
20101004,97251.0000,97776.0000,96163.2000,96625.2000,32944,0
20101005,96570.6000,97704.6000,96402.6000,97524.0000,20206,0
20101006,97305.6000,98754.6000,96650.4000,97725.6000,29505,0
20101007,97948.2000,98758.8000,94966.2000,95436.6000,24109,0
20101008,95436.6000,96961.2000,94214.4000,96633.6000,34369,0
20101011,96738.6000,97322.4000,95928.0000,96482.4000,25826,0
20101012,96373.2000,96713.4000,95188.8000,95873.4000,24390,0
20101013,95860.8000,97792.8000,95860.8000,97377.0000,31011,0
20101014,97553.4000,98267.4000,96222.0000,96713.4000,26804,0
20101015,96738.6000,97141.8000,93979.2000,94479.0000,29449,0
20101018,94470.6000,96545.4000,93660.0000,96402.6000,36978,0
20101019,96348.0000,96402.6000,92668.8000,92807.4000,27582,0
20101020,92757.0000,95495.4000,92744.4000,95461.8000,47166,0
20101021,95369.4000,95739.0000,93450.0000,93786.0000,48260,0
20101022,94080.0000,95751.6000,93555.0000,95302.2000,46678,0
20101025,95680.2000,96637.8000,94521.0000,95512.2000,37637,0
20101026,95520.6000,95802.0000,94831.8000,95272.8000,49171,0
20101027,95046.0000,95104.8000,93189.6000,94760.4000,42098,0
20101028,94718.4000,95470.2000,94231.2000,94894.8000,48994,0
20101029,94760.4000,94878.0000,93168.6000,93983.4000,46271,0
20101101,95251.8000,97734.0000,95146.8000,96684.0000,16285,0
20101102,96780.6000,97914.6000,96780.6000,97339.2000,10924,0
20101103,97708.8000,99178.8000,97461.0000,98742.0000,17908,0
20101104,98876.4000,100875.6000,98826.0000,100627.8000,19135,0
20101105,100770.6000,101514.0000,100174.2000,101110.8000,15212,0
20101108,101770.2000,101770.2000,100434.6000,101631.6000,15212,0
20101109,101346.0000,102488.4000,100724.4000,101904.6000,16979,0
20101110,101736.6000,103668.6000,101543.4000,103236.0000,37978,0
20101111,103315.8000,103824.0000,102564.0000,102618.6000,45478,0
20101112,102463.2000,102463.2000,99451.8000,99985.2000,29387,0
20101115,99666.0000,101161.2000,99666.0000,100329.6000,22869,0
20101116,100002.0000,100165.8000,97650.0000,97776.0000,16498,0
20101117,97860.0000,97939.8000,94857.0000,95415.6000,27499,0
20101118,95424.0000,97561.8000,95377.8000,97158.6000,36790,0
20101119,97490.4000,98149.8000,95579.4000,96255.6000,43351,0
20101122,96226.2000,97540.8000,94966.2000,95995.2000,44062,0
20101123,95852.4000,96268.2000,94294.2000,95209.8000,39635,0
20101124,95046.0000,98586.6000,95046.0000,98355.6000,51606,0
20101126,98078.4000,98964.6000,97099.8000,97986.0000,50631,0
20101129,98196.0000,100270.8000,97965.0000,99972.6000,21993,0
20101130,100052.4000,100102.8000,97158.6000,97624.8000,54024,0
20101201,98179.2000,101719.8000,97923.0000,101535.0000,18429,0
20101202,101383.8000,103803.0000,101047.8000,103538.4000,15550,0
20101203,103257.0000,105453.6000,102912.6000,105021.0000,28760,0
20101206,105567.0000,105768.6000,104273.4000,104626.2000,21869,0
20101207,104302.8000,106348.2000,103924.8000,104521.2000,24951,0
20101208,104071.8000,104945.4000,102963.0000,104151.6000,31439,0
20101209,104046.6000,105222.6000,103693.8000,104290.2000,23551,0
20101210,104651.4000,104899.2000,103055.4000,103828.2000,27089,0
20101213,103719.0000,105424.2000,103467.0000,104181.0000,21330,0
20101214,103866.0000,104752.2000,103567.8000,104172.6000,20976,0
20101215,103782.0000,105142.8000,102778.2000,104701.8000,19975,0
20101216,104559.0000,105130.2000,104139.0000,104349.0000,26491,0
20101217,104764.8000,105462.0000,103815.6000,104391.0000,32586,0
20101220,104391.0000,105562.8000,103530.0000,105159.6000,30789,0
20101221,104924.4000,106398.6000,104378.4000,106222.2000,39666,0
20101222,106377.6000,107049.6000,106197.0000,106688.4000,33364,0
20101223,106638.0000,107461.2000,106428.0000,107163.0000,41282,0
20101227,107100.0000,107524.2000,105701.4000,106117.2000,28380,0
20101228,105924.0000,106785.0000,105924.0000,106491.0000,27443,0
20101229,106302.0000,106764.0000,106003.8000,106423.8000,27574,0
20101230,106360.8000,106898.4000,104248.2000,104995.8000,29679,0
20101231,105100.8000,107830.8000,104260.8000,107037.0000,16441,0
20110103,107016.0000,108868.2000,107016.0000,107457.0000,11310,0
20110104,107725.8000,108280.2000,104727.0000,105693.0000,10871,0
20110105,105840.0000,107612.4000,104101.2000,107142.0000,27391,0
20110106,107423.4000,107721.6000,105277.2000,105735.0000,24677,0
20110107,106012.2000,106092.0000,103950.0000,104605.2000,28039,0
20110110,105730.8000,107755.2000,104882.4000,107427.6000,30866,0
20110111,107805.6000,109783.8000,106990.8000,109670.4000,27214,0
20110112,109527.6000,110775.0000,109300.8000,110136.6000,32105,0
20110113,110040.0000,110468.4000,108889.2000,109750.2000,31336,0
20110114,110237.4000,111279.0000,109330.2000,111241.2000,35807,0
20110118,111241.2000,111862.8000,110229.0000,111253.8000,29900,0
20110119,110964.0000,112450.8000,110964.0000,111678.0000,32949,0
20110120,111610.8000,111678.0000,109162.2000,110313.0000,40869,0
20110121,110271.0000,111909.0000,110124.0000,111480.6000,47690,0
20110124,111669.6000,112593.6000,109968.6000,110170.2000,57197,0
20110125,110010.6000,110342.4000,108200.4000,109057.2000,47233,0
20110126,109725.0000,112732.2000,109410.0000,112194.6000,56053,0
20110127,112425.6000,113232.0000,111384.0000,111514.2000,69351,0
20110128,111631.8000,113698.2000,110985.0000,113156.4000,52884,0
20110131,113589.0000,115894.8000,112257.6000,115092.6000,67183,0
20110201,114534.0000,115777.2000,113967.0000,115592.4000,22461,0
20110202,115521.0000,116873.4000,115336.2000,116692.8000,29457,0
20110203,116781.0000,117637.8000,115852.8000,116222.4000,27497,0
20110204,116046.0000,116915.4000,113610.0000,114160.2000,28087,0
20110207,114349.2000,115096.8000,113080.8000,113727.6000,26873,0
20110208,113698.2000,115193.4000,112106.4000,114685.2000,25116,0
20110209,114907.8000,116663.4000,114622.2000,116365.2000,34260,0
20110210,116382.0000,116793.6000,113748.6000,114076.2000,31794,0
20110211,114685.2000,115134.6000,113114.4000,113517.6000,43467,0
20110214,113610.0000,117016.2000,113610.0000,115714.2000,29353,0
20110215,115659.6000,116579.4000,114168.6000,114760.8000,21528,0
20110216,114744.0000,117524.4000,114744.0000,116797.8000,30852,0
20110217,116944.8000,117129.6000,114807.0000,115117.8000,35888,0
20110218,114874.2000,115840.2000,112690.2000,114492.0000,34764,0
20110222,114555.0000,120510.6000,114555.0000,117747.0000,50462,0
20110223,117986.4000,123261.6000,117457.2000,122497.2000,52246,0
20110224,123001.2000,129221.4000,120048.6000,121514.4000,53273,0
20110225,120993.6000,124257.0000,120817.2000,123711.0000,63580,0
20110228,123975.6000,125542.2000,122837.4000,123433.8000,49098,0
20110301,124068.0000,128717.4000,123971.4000,127545.6000,15865,0
20110302,128511.6000,129939.6000,127083.6000,128906.4000,15371,0
20110303,128973.6000,129108.0000,127192.8000,128469.6000,20505,0
20110304,128436.0000,130195.8000,128436.0000,130019.4000,15020,0
20110307,129868.2000,131989.2000,128356.2000,129120.6000,19514,0
20110308,128100.0000,129368.4000,125819.4000,126970.2000,21519,0
20110309,126672.0000,129826.2000,126428.4000,129343.2000,25804,0
20110310,129448.2000,130053.0000,126071.4000,128347.8000,19243,0
20110311,128343.6000,128608.2000,125718.6000,127591.8000,25695,0
20110314,127827.0000,129586.8000,126302.4000,128977.8000,21891,0
20110315,128830.8000,128830.8000,122866.8000,124353.6000,31276,0
20110316,124563.6000,127961.4000,123060.0000,126197.4000,33062,0
20110317,126210.0000,129805.2000,124857.6000,129129.0000,45030,0
20110318,129528.0000,130733.4000,126722.4000,127528.8000,25220,0
20110321,128641.8000,129805.2000,128167.2000,128822.4000,28849,0
20110323,129612.0000,130712.4000,128478.0000,129019.8000,35558,0
20110324,128982.0000,129658.2000,127344.0000,129305.4000,39648,0
20110325,129658.2000,130074.0000,128751.0000,129003.0000,53525,0
20110328,129192.0000,129696.0000,127491.0000,127730.4000,40088,0
20110329,127638.0000,128889.6000,126768.6000,128406.6000,47822,0
20110330,128268.0000,129024.0000,127537.2000,128242.8000,50607,0
20110331,128310.0000,131485.2000,128205.0000,130725.0000,48131,0
20110401,130935.0000,132304.2000,130380.6000,132098.4000,23641,0
20110404,132308.4000,133845.6000,132178.2000,133618.8000,16524,0
20110405,133182.0000,134643.6000,132489.0000,134282.4000,15245,0
20110406,133614.6000,135714.6000,133497.0000,134589.0000,17257,0
20110407,134526.0000,135324.0000,133736.4000,135156.0000,27752,0
20110408,135151.8000,140162.4000,134967.0000,139826.4000,22135,0
20110412,136453.8000,138285.0000,132980.4000,133824.6000,28911,0
20110413,134148.0000,135643.2000,133215.6000,135076.2000,47404,0
20110414,135975.0000,136008.6000,133728.0000,134467.2000,32049,0
20110415,135248.4000,136684.8000,134404.2000,135941.4000,31375,0
20110418,136000.2000,136033.8000,133383.6000,134198.4000,25076,0
20110419,134576.4000,134576.4000,131565.0000,133245.0000,34571,0
20110420,133043.4000,136416.0000,132879.6000,135907.8000,51114,0
20110421,135798.6000,136663.8000,134408.4000,135080.4000,44946,0
20110425,135080.4000,135895.2000,133089.6000,134353.8000,41446,0
20110426,134211.0000,135765.0000,133770.0000,135546.6000,44822,0
20110427,135126.6000,137365.2000,134689.8000,136420.2000,47805,0
20110428,136756.2000,137915.4000,135345.0000,136327.8000,55111,0
20110429,136416.0000,137802.0000,135966.6000,137583.6000,53805,0
20110502,138209.4000,138847.8000,134190.0000,137209.8000,10066,0
20110503,136563.0000,136970.4000,133791.0000,134668.8000,13977,0
20110504,134643.6000,135303.0000,132274.8000,132640.2000,17614,0
20110505,132300.0000,133665.0000,120489.6000,121884.0000,21497,0
20110506,122266.2000,125126.4000,117117.0000,120094.8000,30870,0
20110509,121283.4000,126000.0000,120720.6000,124903.8000,31710,0
20110510,124857.6000,127062.6000,123341.4000,126609.0000,31013,0
20110511,126743.4000,127373.4000,122022.6000,122316.6000,32731,0
20110512,122896.2000,124471.2000,120166.2000,122875.2000,29699,0
20110513,122787.0000,124824.0000,121795.8000,124047.0000,34021,0
20110516,123765.6000,123950.4000,120590.4000,121321.2000,22489,0
20110517,120678.6000,122220.0000,118528.2000,120069.6000,26368,0
20110518,121522.8000,123312.0000,120993.6000,122610.6000,39819,0
20110519,122304.0000,123375.0000,121556.4000,122157.0000,30270,0
20110520,122291.4000,124034.4000,119263.2000,123144.0000,37852,0
20110523,122539.2000,122976.0000,119389.2000,120107.4000,42000,0
20110524,120145.2000,123060.0000,119284.2000,122694.6000,46384,0
20110525,122375.4000,125903.4000,121598.4000,125676.6000,46861,0
20110526,125811.0000,126562.8000,125025.6000,125722.8000,57815,0
20110527,125722.8000,126411.6000,125214.6000,126058.8000,60806,0
20110531,126000.0000,129150.0000,125000.4000,128226.0000,46965,0
20110601,128839.2000,129292.8000,126260.4000,126978.6000,15271,0
20110602,126966.0000,128784.6000,126386.4000,128452.8000,17807,0
20110603,128835.0000,129452.4000,126000.0000,128952.6000,21078,0
20110606,129259.2000,129259.2000,126831.6000,127344.0000,22349,0
20110607,126945.0000,130544.4000,126726.6000,129830.4000,18872,0
20110608,129830.4000,131317.2000,128431.8000,130540.2000,23465,0
20110609,130254.6000,132573.0000,129754.8000,132333.6000,23071,0
20110610,132291.6000,132720.0000,130212.6000,131023.2000,24543,0
20110613,130767.0000,132283.2000,129204.6000,131048.4000,15707,0
20110614,130771.2000,133001.4000,130422.6000,131842.2000,20272,0
20110615,131800.2000,132001.8000,125370.0000,125932.8000,24712,0
20110616,126840.0000,127974.0000,125491.8000,126751.8000,23690,0
20110617,127167.6000,127167.6000,123824.4000,125907.6000,25552,0
20110620,125622.0000,125874.0000,123471.6000,123769.8000,22578,0
20110621,123601.8000,125042.4000,120951.6000,122060.4000,26999,0
20110622,121921.8000,125491.8000,121157.4000,124777.8000,58819,0
20110623,123912.6000,123954.6000,116403.0000,117574.8000,51370,0
20110624,119695.8000,119775.6000,115504.2000,116293.8000,75245,0
20110627,116499.6000,117751.2000,114748.2000,116818.8000,53306,0
20110628,116978.4000,119758.8000,116100.6000,119343.0000,48923,0
20110629,119418.6000,123816.0000,118855.8000,123257.4000,45031,0
20110630,123286.8000,124521.6000,122031.0000,123744.6000,58645,0
20110701,124152.0000,124152.0000,121577.4000,123467.4000,21885,0
20110705,123774.0000,126142.8000,122442.6000,124857.6000,14147,0
20110706,124756.8000,125638.8000,123727.8000,125122.2000,15871,0
20110707,125760.6000,130926.6000,125680.8000,130851.0000,8911,0
20110708,130771.2000,132136.2000,129360.0000,130540.2000,26626,0
20110711,130250.4000,131262.6000,128100.0000,130124.4000,28032,0
20110712,129826.2000,130254.6000,128427.6000,130195.8000,24392,0
20110713,129066.0000,132127.8000,128982.0000,130775.4000,26839,0
20110714,130506.6000,132220.2000,128977.8000,130040.4000,31803,0
20110715,130473.0000,131947.2000,128931.6000,131426.4000,26492,0
20110718,131640.6000,132115.2000,128398.2000,129801.0000,18004,0
20110719,130170.6000,132027.0000,129943.8000,130649.4000,20454,0
20110720,131019.0000,132165.6000,130237.8000,131544.0000,22797,0
20110721,131321.4000,132623.4000,130078.2000,130741.8000,37528,0
20110722,130935.0000,132354.6000,130788.0000,131943.0000,33067,0
20110725,131985.0000,131985.0000,130317.6000,131069.4000,31119,0
20110726,130557.0000,132300.0000,129431.4000,131254.2000,39156,0
20110727,130935.0000,131224.8000,129817.8000,129964.8000,47787,0
20110728,129994.2000,131573.4000,129822.0000,130804.8000,45155,0
20110729,130720.8000,130960.2000,129145.8000,130174.8000,49905,0
20110801,131712.0000,134685.6000,128839.2000,130628.4000,22373,0
20110802,130502.4000,132505.8000,129250.8000,130414.2000,17402,0
20110803,129637.2000,130074.0000,127087.8000,127335.6000,17967,0
20110804,127562.4000,128079.0000,121795.8000,122001.6000,17560,0
20110805,122656.8000,124903.8000,119179.2000,123954.6000,28699,0
20110808,123396.0000,123396.0000,117327.0000,118078.8000,23292,0
20110809,119070.0000,120401.4000,114046.8000,116604.6000,23320,0
20110810,117969.6000,121501.8000,117969.6000,120754.2000,29862,0
20110811,119532.0000,122392.2000,118994.4000,122068.8000,33194,0
20110812,121749.6000,123627.0000,121199.4000,122241.0000,30321,0
20110815,121968.0000,124219.2000,121942.8000,124063.8000,20761,0
20110816,123858.0000,124567.8000,122501.4000,123568.2000,21464,0
20110817,123963.0000,126298.2000,123669.0000,124765.2000,20803,0
20110818,124828.2000,124937.4000,120388.8000,121111.2000,20764,0
20110819,120447.6000,123480.0000,119284.2000,122362.8000,36625,0
20110822,122539.2000,122988.6000,119670.6000,122585.4000,28394,0
20110823,122577.0000,124635.0000,121367.4000,123866.4000,28394,0
20110824,124399.8000,125680.8000,123635.4000,124698.0000,43380,0
20110825,124740.0000,126260.4000,123681.6000,125714.4000,54225,0
20110826,125277.6000,126991.2000,124563.6000,126663.6000,52586,0
20110829,126646.8000,128007.6000,125794.2000,126726.6000,56148,0
20110830,126936.6000,129540.6000,126168.0000,129221.4000,53979,0
20110831,129221.4000,129977.4000,128482.2000,129528.0000,40800,0
20110901,129985.8000,130027.8000,128448.6000,128553.6000,13091,0
20110902,128599.8000,128843.4000,125567.4000,126256.2000,11568,0
20110906,125949.6000,127449.0000,123601.8000,126831.6000,16255,0
20110907,127125.6000,130095.0000,126814.8000,129595.2000,16307,0
20110908,129691.8000,129691.8000,127848.0000,128209.2000,17503,0
20110909,128003.4000,129099.6000,124324.2000,125739.6000,23396,0
20110912,125206.2000,125706.0000,123345.6000,124189.8000,24202,0
20110913,124635.0000,124950.0000,123211.2000,123753.0000,20946,0
20110914,124097.4000,124215.0000,122304.0000,124051.2000,21975,0
20110915,123828.6000,128171.4000,123496.8000,127297.8000,37515,0
20110916,127289.4000,128457.0000,126159.6000,126718.2000,26929,0
20110919,126138.6000,126583.8000,123433.8000,124080.6000,29240,0
20110920,124051.2000,125941.2000,123648.0000,124794.6000,23344,0
20110921,124446.0000,126474.6000,122661.0000,123698.4000,28876,0
20110922,122640.0000,123081.0000,118868.4000,120031.8000,28244,0
20110923,120031.8000,121216.2000,117717.6000,117847.8000,55952,0
20110926,117852.0000,119553.0000,116020.8000,117726.0000,72682,0
20110927,118755.0000,121527.0000,118389.6000,121199.4000,65957,0
20110928,121065.0000,121674.0000,118440.0000,118738.2000,60451,0
20110929,118398.0000,121010.4000,117705.0000,118717.2000,74186,0
20110930,119389.2000,119553.0000,116432.4000,116730.6000,59023,0
20111003,116659.2000,116848.2000,114660.0000,115462.2000,24078,0
20111004,114655.8000,116377.8000,113038.8000,114114.0000,34662,0
20111005,115928.4000,116566.8000,114681.0000,116487.0000,33744,0
20111006,116235.0000,119947.8000,115411.8000,119842.8000,41210,0
20111007,119632.8000,120573.6000,118351.8000,119750.4000,27356,0
20111010,119750.4000,122480.4000,119217.0000,121716.0000,30214,0
20111011,121573.2000,122392.2000,119838.6000,121955.4000,41114,0
20111012,121590.0000,123874.8000,121191.0000,123060.0000,33061,0
20111013,122749.2000,124903.8000,122207.4000,124446.0000,48054,0
20111014,124614.0000,128469.6000,124387.2000,127957.2000,42669,0
20111017,128385.6000,129649.8000,125958.0000,126428.4000,45654,0
20111018,126180.6000,127722.0000,124689.6000,127138.2000,55342,0
20111019,127470.0000,128515.8000,125021.4000,125160.0000,38290,0
20111020,125483.4000,127289.4000,124475.4000,127117.2000,53300,0
20111021,127092.0000,129255.0000,126512.4000,126667.8000,53029,0
20111024,126667.8000,128478.0000,126630.0000,128276.4000,50084,0
20111025,127890.0000,128990.4000,126903.0000,128150.4000,64280,0
20111026,128020.2000,128952.6000,126760.2000,126882.0000,68965,0
20111027,127075.2000,130943.4000,127071.0000,130355.4000,70864,0
20111028,130586.4000,130767.0000,128280.6000,128788.8000,60391,0
20111031,129301.2000,129301.2000,127134.0000,128448.6000,55281,0
20111101,127717.8000,127890.0000,124572.0000,127381.8000,22394,0
20111102,126718.2000,128452.8000,125739.6000,126012.6000,38270,0
20111103,126739.2000,128137.8000,124971.0000,127549.8000,22829,0
20111104,127587.6000,129360.0000,127407.0000,128935.8000,14045,0
20111107,129465.0000,131590.2000,128415.0000,131006.4000,22453,0
20111108,131031.6000,132694.8000,130531.8000,131019.0000,44313,0
20111109,131334.0000,132350.4000,129360.0000,130170.6000,39072,0
20111110,130607.4000,133060.2000,129460.8000,132144.6000,51070,0
20111111,131796.0000,134181.6000,131716.2000,133064.4000,31964,0
20111114,133917.0000,134215.2000,132560.4000,132804.0000,28156,0
20111115,133035.0000,134009.4000,132539.4000,133308.0000,34656,0
20111116,133488.6000,133610.4000,130830.0000,131917.8000,58174,0
20111117,131161.8000,132476.4000,129418.8000,129784.2000,54448,0
20111118,129696.0000,131636.4000,127625.4000,127734.6000,48810,0
20111121,128410.8000,128830.8000,125067.6000,126180.6000,62577,0
20111122,125743.8000,128074.8000,125349.0000,127953.0000,67900,0
20111123,127629.6000,127705.2000,124626.6000,124798.8000,62140,0
20111125,124660.2000,126155.4000,123009.6000,123501.0000,34516,0
20111128,123841.2000,126420.0000,123841.2000,125273.4000,69125,0
20111129,124908.0000,127948.8000,124777.8000,127411.2000,70672,0
20111130,126840.0000,128877.0000,126420.0000,127054.2000,75220,0
20111201,127638.0000,128024.4000,124832.4000,125218.8000,39038,0
20111202,126252.0000,127461.6000,125055.0000,125995.8000,21841,0
20111205,126151.2000,129645.6000,125701.8000,126067.2000,16734,0
20111206,125706.0000,127365.0000,125622.0000,127289.4000,19256,0
20111207,127512.0000,128049.6000,125580.0000,125693.4000,27491,0
20111208,125861.4000,127310.4000,122757.6000,123484.2000,26953,0
20111209,122908.8000,124483.8000,122186.4000,122837.4000,30328,0
20111212,122577.0000,122934.0000,121606.8000,122031.0000,23416,0
20111213,121867.2000,125605.2000,121724.4000,123480.0000,32634,0
20111214,123442.2000,123639.6000,118746.6000,119221.2000,28868,0
20111215,119191.8000,121275.0000,118431.6000,118944.0000,41372,0
20111216,118813.8000,120115.8000,117894.0000,118045.2000,43586,0
20111219,118045.2000,119502.6000,117007.8000,117192.6000,39245,0
20111220,117390.0000,120884.4000,117360.6000,120086.4000,43964,0
20111221,122539.2000,122850.0000,120195.6000,122539.2000,46381,0
20111222,122404.8000,123240.6000,121888.2000,122446.8000,41366,0
20111223,122089.8000,122976.0000,121590.0000,121779.0000,33268,0
20111227,122253.6000,123622.8000,121699.2000,122467.8000,42513,0
20111228,122186.4000,123181.8000,121401.0000,121850.4000,50474,0
20111229,121850.4000,123173.4000,121585.8000,122644.2000,47302,0
20111230,122955.0000,124030.2000,121514.4000,122396.4000,56491,0
20120103,122421.6000,127528.8000,122421.6000,127209.6000,28733,0
20120104,127499.4000,129939.6000,126772.8000,129477.6000,34981,0
20120105,129578.4000,130061.4000,127331.4000,127516.2000,36073,0
20120106,127898.4000,129612.0000,127541.4000,128679.6000,31076,0
20120109,129339.0000,129696.0000,128062.2000,128864.4000,27447,0
20120110,128788.8000,130716.6000,128721.6000,129943.8000,39412,0
20120111,130347.0000,130809.0000,128406.6000,128490.6000,39578,0
20120112,128625.0000,131401.2000,127402.8000,127944.6000,28096,0
20120113,128037.0000,129040.8000,126714.0000,126844.2000,36254,0
20120117,128037.0000,129040.8000,126714.0000,126844.2000,0,0
20120118,127478.4000,128637.6000,125651.4000,126470.4000,68441,0
20120119,127650.6000,127902.6000,126319.2000,127407.0000,38906,0
20120120,127482.6000,127843.8000,125223.0000,125361.6000,50549,0
20120123,125626.2000,127268.4000,125344.8000,126147.0000,44367,0
20120124,126583.8000,127281.0000,126197.4000,126634.2000,71197,0
20120125,127125.6000,127680.0000,125613.6000,126436.8000,80607,0
20120126,127533.0000,128436.0000,126974.4000,127873.2000,67815,0
20120127,128037.0000,129427.2000,127407.0000,128490.6000,71055,0
20120130,129444.0000,129465.0000,127209.6000,127587.6000,81269,0
20120131,127604.4000,129780.0000,127604.4000,128137.8000,65010,0
20120201,127617.0000,128759.4000,126756.0000,127150.8000,27076,0
20120202,127247.4000,128041.2000,126394.8000,127381.8000,28631,0
20120203,127814.4000,130116.0000,127247.4000,129973.2000,22490,0
20120206,129943.8000,132799.8000,129381.0000,132048.0000,32207,0
20120207,132619.2000,133841.4000,131959.8000,132699.0000,40869,0
20120208,132442.8000,133387.8000,131762.4000,132749.4000,33981,0
20120209,133413.0000,134190.0000,132493.2000,133639.8000,34598,0
20120210,134051.4000,134051.4000,132174.0000,132623.4000,30128,0
20120213,132913.2000,133665.0000,131586.0000,131892.6000,40289,0
20120214,132064.8000,132909.0000,131376.0000,132094.2000,33034,0
20120215,132711.6000,134190.0000,132342.0000,133228.2000,41725,0
20120216,133320.6000,134429.4000,132682.2000,134160.6000,43257,0
20120217,134089.2000,134366.4000,132959.4000,133442.4000,40274,0
20120221,134148.0000,136210.2000,133526.4000,135861.6000,60371,0
20120222,135592.8000,137529.0000,134962.8000,137130.0000,62630,0
20120223,136962.0000,138835.2000,136693.2000,138180.0000,77054,0
20120224,138381.6000,139234.2000,137382.0000,139146.0000,62664,0
20120227,138856.2000,138923.4000,136890.6000,137881.8000,54572,0
20120228,137751.6000,137806.2000,135156.0000,135244.2000,69297,0
20120229,135731.4000,136731.0000,132741.0000,134647.8000,102462,0
20120301,134925.0000,139167.0000,134022.0000,137478.6000,46017,0
20120302,137025.0000,137575.2000,134106.0000,134677.2000,29007,0
20120305,134710.8000,135958.2000,134001.0000,135328.2000,20560,0
20120306,135319.8000,135668.4000,133690.2000,134190.0000,25102,0
20120307,134563.8000,135916.2000,133778.4000,135559.2000,30067,0
20120308,135521.4000,138175.8000,135311.4000,137604.6000,32876,0
20120309,137684.4000,137944.8000,136781.4000,137461.8000,18889,0
20120313,137071.2000,138238.8000,136458.0000,137793.6000,28227,0
20120314,138096.0000,139020.0000,136920.0000,137344.2000,30372,0
20120315,137323.2000,137550.0000,134769.6000,135618.0000,30229,0
20120316,135807.0000,138553.8000,135525.6000,138222.0000,28034,0
20120319,138520.2000,138520.2000,137058.6000,137587.8000,44130,0
20120320,137020.8000,137201.4000,135189.6000,136495.8000,42273,0
20120321,136605.0000,136995.6000,135437.4000,135702.0000,42858,0
20120322,135744.0000,135874.2000,133257.6000,134097.6000,55711,0
20120323,134299.2000,137848.2000,134295.0000,135437.4000,55814,0
20120326,135298.8000,136416.0000,134975.4000,136353.0000,58572,0
20120327,136306.8000,136609.2000,135223.2000,135912.0000,49721,0
20120328,135756.6000,135756.6000,134559.6000,135332.4000,54611,0
20120329,135366.0000,136185.0000,132438.6000,133131.6000,63549,0
20120330,133131.6000,134841.0000,132867.0000,133144.2000,64402,0
20120402,133883.4000,137062.8000,132547.8000,136760.4000,28688,0
20120403,136785.6000,137197.2000,135487.8000,135874.2000,26679,0
20120404,136256.4000,136256.4000,133009.8000,133093.8000,27022,0
20120405,133644.0000,134177.4000,132316.8000,133497.0000,22075,0
20120406,133644.0000,134177.4000,132316.8000,133497.0000,0,0
20120409,133182.0000,133308.0000,131086.2000,132581.4000,17893,0
20120410,132606.6000,132741.0000,130057.2000,130376.4000,29162,0
20120411,130376.4000,131880.0000,129717.0000,131107.2000,44418,0
20120412,130888.8000,133471.8000,130624.2000,133224.0000,44554,0
20120413,133224.0000,134022.0000,132526.8000,133513.8000,53017,0
20120416,133480.2000,133480.2000,130968.6000,131124.0000,43884,0
20120417,131409.6000,131875.8000,130607.4000,131493.6000,37240,0
20120418,131493.6000,131628.0000,129927.0000,131119.8000,38461,0
20120419,131233.2000,132165.6000,130855.2000,131392.8000,57481,0
20120420,131430.6000,132816.6000,131195.4000,131913.6000,43144,0
20120423,131985.0000,132195.0000,130578.0000,132001.8000,53190,0
20120424,131997.6000,132241.2000,131182.8000,131653.2000,55217,0
20120425,131997.6000,133081.2000,131157.6000,133009.8000,68131,0
20120426,132997.2000,134824.2000,132686.4000,134332.8000,73287,0
20120427,134253.0000,134614.2000,133156.8000,133707.0000,76691,0
20120430,133761.6000,134072.4000,132963.6000,133736.4000,51249,0
20120501,133560.0000,134261.4000,133005.6000,133555.8000,17130,0
20120502,133681.8000,133883.4000,131636.4000,132073.2000,28706,0
20120503,132258.0000,132283.2000,129649.8000,129788.4000,23393,0
20120504,130103.4000,130103.4000,125332.2000,126550.2000,24029,0
20120507,126063.0000,126357.0000,124252.8000,125378.4000,24839,0
20120508,125483.4000,126088.2000,123538.8000,125701.8000,28956,0
20120509,126042.0000,126117.6000,124332.6000,126063.0000,26641,0
20120510,125790.0000,126390.6000,124992.0000,125483.4000,25653,0
20120511,125000.4000,125487.6000,124189.8000,124647.6000,20147,0
20120514,124261.2000,124320.0000,122627.4000,123307.8000,31973,0
20120515,122698.8000,123904.2000,122644.2000,123421.2000,33333,0
20120516,123265.8000,123631.2000,121447.2000,121963.8000,35522,0
20120517,121590.0000,122283.0000,119536.2000,119935.2000,34201,0
20120518,119721.0000,120296.4000,118805.4000,119078.4000,35242,0
20120521,119078.4000,120867.6000,118923.0000,120346.8000,41450,0
20120522,120674.4000,121140.6000,119884.8000,120351.0000,47243,0
20120523,120351.0000,120351.0000,117919.2000,118251.0000,57892,0
20120524,118956.6000,119427.0000,117801.6000,118679.4000,56235,0
20120525,118696.2000,119212.8000,118284.6000,118981.8000,43910,0
20120529,119049.0000,120031.8000,117910.8000,118154.4000,58199,0
20120530,118326.6000,118503.0000,114882.6000,115239.6000,77687,0
20120531,115159.8000,115705.8000,113374.8000,113534.4000,75954,0
20120601,114101.4000,114328.2000,109918.2000,110728.8000,26609,0
20120604,111102.6000,111207.6000,108040.8000,110695.2000,19602,0
20120605,110674.2000,111367.2000,109804.8000,110896.8000,18700,0
20120606,110691.0000,113421.0000,110682.6000,112513.8000,26037,0
20120607,112904.4000,114282.0000,111497.4000,112270.2000,37641,0
20120608,111816.6000,112866.6000,110082.0000,112354.2000,45282,0
20120611,113110.2000,115252.2000,109733.4000,110854.8000,27808,0
20120612,109859.4000,111573.0000,109746.0000,110191.2000,30683,0
20120613,110569.2000,111447.0000,109557.0000,109817.4000,37715,0
20120614,109657.8000,111102.6000,109221.0000,110527.2000,25020,0
20120615,111098.4000,111707.4000,110569.2000,111295.8000,26217,0
20120618,111736.8000,112581.0000,109342.8000,110031.6000,44219,0
20120619,109909.8000,111283.2000,108859.8000,110636.4000,57385,0
20120620,110821.2000,111132.0000,108385.2000,108553.2000,59246,0
20120621,108780.0000,108792.6000,105571.2000,105970.2000,56635,0
20120622,106478.4000,107175.6000,105588.0000,106344.0000,53412,0
20120625,106827.0000,107532.6000,105352.8000,106461.6000,55573,0
20120626,106562.4000,108372.6000,106163.4000,108074.4000,60922,0
20120627,108368.4000,109502.4000,107137.8000,108788.4000,67935,0
20120628,108990.0000,109166.4000,106398.6000,106982.4000,68541,0
20120629,107646.0000,114122.4000,107524.2000,113815.8000,76801,0
20120702,113832.6000,113832.6000,111279.0000,112429.8000,24800,0
20120703,112413.0000,116062.8000,112413.0000,115932.6000,27039,0
20120705,115941.0000,117163.2000,114525.6000,116277.0000,27585,0
20120706,115756.2000,115836.0000,113589.0000,113824.2000,19364,0
20120709,113878.8000,116146.8000,113559.6000,115399.2000,19462,0
20120710,114576.0000,115248.0000,113836.8000,114101.4000,28778,0
20120711,114093.0000,116268.6000,114093.0000,115915.8000,35800,0
20120712,115987.2000,116608.8000,113719.2000,116382.0000,28596,0
20120713,116109.0000,117889.8000,115983.0000,117121.2000,37729,0
20120716,117121.2000,119049.0000,116650.8000,118771.8000,35809,0
20120717,118771.8000,119964.6000,118368.6000,119372.4000,30333,0
20120718,119049.0000,121191.0000,118759.2000,120838.2000,30745,0
20120719,121174.2000,123912.6000,121031.4000,123765.6000,39011,0
20120720,123454.8000,123652.2000,121825.2000,122799.6000,46355,0
20120723,122799.6000,122841.6000,118335.0000,118465.2000,59037,0
20120724,118545.0000,119553.0000,117553.8000,118704.6000,62499,0
20120725,118062.0000,119889.0000,117251.4000,119561.4000,59637,0
20120726,119683.2000,121501.8000,118650.0000,120514.8000,65401,0
20120727,120519.0000,121590.0000,120330.0000,121401.0000,54871,0
20120730,121405.2000,121690.8000,120577.8000,121018.8000,61607,0
20120731,120750.0000,121060.8000,118658.4000,119616.0000,73493,0
20120801,119616.0000,121464.0000,119242.2000,120384.6000,24783,0
20120802,120254.4000,121384.2000,119103.6000,119695.8000,32047,0
20120803,119679.0000,123467.4000,119632.8000,123156.6000,21040,0
20120806,123366.6000,124143.6000,122472.0000,123870.6000,17818,0
20120807,123652.2000,126705.6000,123547.2000,126239.4000,24380,0
20120808,125794.2000,127562.4000,125189.4000,127020.6000,26327,0
20120809,126945.0000,128646.0000,126546.0000,128221.8000,33366,0
20120810,128532.6000,128755.2000,126617.4000,127276.8000,25507,0
20120813,127444.8000,128818.2000,126987.0000,127285.2000,33544,0
20120814,127176.0000,128326.8000,127092.0000,127881.6000,16375,0
20120815,127789.2000,130305.0000,127344.0000,129931.2000,33726,0
20120816,130095.0000,131615.4000,129498.6000,131502.0000,40777,0
20120817,130754.4000,131090.4000,129376.8000,130221.0000,30292,0
20120820,130313.4000,131250.0000,129532.2000,130263.0000,21641,0
20120821,130103.4000,132262.2000,130103.4000,131531.4000,31999,0
20120822,131581.8000,132090.0000,130720.8000,131762.4000,45038,0
20120823,131896.8000,133077.0000,131397.0000,131930.4000,47746,0
20120824,131628.0000,132581.4000,130561.2000,130985.4000,58042,0
20120827,131623.8000,134043.0000,130447.8000,131019.0000,82531,0
20120828,131468.4000,132073.2000,130662.0000,131397.0000,55086,0
20120829,131308.8000,131737.2000,130250.4000,131140.8000,48970,0
20120830,131472.6000,132203.4000,131098.8000,131598.6000,55823,0
20120831,131569.2000,133900.2000,131502.0000,133568.4000,64954,0
20120904,133614.6000,135017.4000,132119.4000,132203.4000,24006,0
20120905,132346.2000,132518.4000,130762.8000,131023.2000,20413,0
20120906,131460.0000,133211.4000,131262.6000,131985.0000,30611,0
20120907,131413.8000,133081.2000,130708.2000,132329.4000,25986,0
20120910,132543.6000,133182.0000,132186.6000,133030.8000,27360,0
20120911,132820.8000,133896.0000,132573.0000,133740.6000,25575,0
20120912,133463.4000,135055.2000,133463.4000,134962.8000,33771,0
20120913,134744.4000,136327.8000,133501.2000,134866.2000,37583,0
20120914,134660.4000,137058.6000,134555.4000,136017.0000,28159,0
20120917,136138.8000,136428.6000,129885.0000,132904.8000,40760,0
20120918,132875.4000,133350.0000,131014.8000,131308.8000,25951,0
20120919,131292.0000,132400.8000,127033.2000,127780.8000,52827,0
20120920,127780.8000,130489.8000,126953.4000,129906.0000,63485,0
20120921,130103.4000,131460.0000,129855.6000,130943.4000,55516,0
20120924,131002.2000,131145.0000,129049.2000,130036.2000,57194,0
20120925,130032.0000,131418.0000,129616.2000,130489.8000,64102,0
20120926,130032.0000,130439.4000,128570.4000,130305.0000,80293,0
20120927,130137.0000,132820.8000,129780.0000,132333.6000,67128,0
20120928,132736.8000,133400.4000,131783.4000,132686.4000,71091,0
20121001,131867.4000,132720.0000,130771.2000,131199.6000,35598,0
20121002,131258.4000,131762.4000,130582.2000,130636.8000,27777,0
20121003,130767.0000,130767.0000,127612.8000,127911.0000,61049,0
20121004,127927.8000,132783.0000,127927.8000,132736.8000,54093,0
20121005,132535.2000,132829.2000,130439.4000,131703.6000,43953,0
20121008,131619.6000,132211.8000,130237.8000,131308.8000,32881,0
20121009,131766.6000,134114.4000,131481.0000,133585.2000,40854,0
20121010,133900.2000,135038.4000,132963.6000,133975.8000,51042,0
20121011,134009.4000,136130.4000,133925.4000,135756.6000,47715,0
20121012,135983.4000,135983.4000,133816.2000,134521.8000,42577,0
20121015,134366.4000,134828.4000,132837.6000,134106.0000,53906,0
20121016,134097.6000,134400.0000,133089.6000,133765.8000,48176,0
20121017,133106.4000,133753.2000,132627.6000,133429.8000,41724,0
20121018,133450.8000,133900.2000,131938.8000,133009.8000,52245,0
20121019,133308.0000,134547.0000,130746.0000,130939.2000,46276,0
20121022,130204.2000,131581.8000,128675.4000,128805.6000,87941,0
20121023,128805.6000,129166.8000,126466.2000,127293.6000,86235,0
20121024,127386.0000,128457.0000,126151.2000,127108.8000,61327,0
20121025,127234.8000,128452.8000,127071.0000,127898.4000,62744,0
20121026,127848.0000,129843.0000,127176.0000,129208.8000,93144,0
20121029,129234.0000,131069.4000,129112.2000,129666.6000,66786,0
20121030,129238.2000,129876.6000,128041.2000,128927.4000,61368,0
20121031,128919.0000,129515.4000,127898.4000,128616.6000,83536,0
20121101,128079.0000,128196.6000,126819.0000,127348.2000,50502,0
20121102,127226.4000,127596.0000,123820.2000,123967.2000,47809,0
20121105,124005.0000,125882.4000,123425.4000,125504.4000,29658,0
20121106,125395.2000,128751.0000,124819.8000,128465.4000,36612,0
20121107,128478.0000,128956.8000,124257.0000,124777.8000,37362,0
20121108,124908.0000,126210.0000,124110.0000,124467.0000,25368,0
20121109,124446.0000,126966.0000,123870.6000,126466.2000,25243,0
20121112,126189.0000,127411.2000,125706.0000,126264.6000,24328,0
20121113,126113.4000,126163.8000,124110.0000,124803.0000,38717,0
20121114,124740.0000,126688.8000,124311.6000,125895.0000,15858,0
20121115,126294.0000,127041.6000,124320.0000,125244.0000,32770,0
20121116,125244.0000,126130.2000,124332.6000,125773.2000,35449,0
20121119,126084.0000,130006.8000,126084.0000,129502.8000,48459,0
20121120,129658.2000,130040.4000,127155.0000,128028.6000,58929,0
20121121,129150.0000,129977.4000,128112.6000,129410.4000,49407,0
20121123,129481.8000,130309.2000,128171.4000,129612.0000,20712,0
20121126,129696.0000,129801.0000,128163.0000,128494.8000,61136,0
20121127,128473.8000,128969.4000,126655.2000,127037.4000,70074,0
20121128,127461.6000,127474.2000,125517.0000,126877.8000,60243,0
20121129,126877.8000,129133.2000,126730.8000,128389.8000,58607,0
20121130,128520.0000,129057.6000,127911.0000,128549.4000,60074,0
20121203,129229.8000,130309.2000,128335.2000,128709.0000,25394,0
20121204,128427.6000,128776.2000,126390.6000,126588.0000,26390,0
20121205,126453.6000,127554.0000,125458.2000,125861.4000,26408,0
20121206,126016.8000,126453.6000,123526.2000,123883.2000,26965,0
20121207,123828.6000,124429.2000,122698.8000,122808.0000,31437,0
20121210,123076.8000,123946.2000,121913.4000,122035.2000,26417,0
20121211,122337.6000,123551.4000,122102.4000,123123.0000,29701,0
20121212,123362.4000,125987.4000,123270.0000,124681.2000,55720,0
20121213,124740.0000,125059.2000,123501.0000,123601.8000,51086,0
20121214,123811.8000,125496.0000,123627.0000,125029.8000,34789,0
20121217,125286.0000,125416.2000,124017.6000,124059.6000,31400,0
20121218,124089.0000,126126.0000,124089.0000,125743.8000,34668,0
20121219,125903.4000,127470.0000,125714.4000,127314.6000,38357,0
20121220,127058.4000,128599.8000,126831.6000,128041.2000,57885,0
20121221,128108.4000,128108.4000,126277.2000,126428.4000,46058,0
20121224,126525.0000,126840.0000,125353.2000,125517.0000,24857,0
20121226,125819.4000,128221.8000,125626.2000,127499.4000,37829,0
20121227,127730.4000,128415.0000,127209.6000,128053.8000,46601,0
20121228,128297.4000,128520.0000,126453.6000,126894.6000,63072,0
20121231,126966.0000,127806.0000,125601.0000,127335.6000,40229,0
20130102,126701.4000,128356.2000,126701.4000,127470.0000,24201,0
20130103,127331.4000,127331.4000,125878.2000,126630.0000,36225,0
20130104,126294.0000,126399.0000,124727.4000,125962.2000,44434,0
20130107,126235.2000,127058.4000,125630.4000,126546.0000,28503,0
20130108,126714.0000,128305.8000,126592.2000,127793.4000,42033,0
20130109,127806.0000,128431.8000,127377.6000,128247.0000,36565,0
20130110,128507.4000,129935.4000,127684.2000,127915.2000,92509,0
20130111,127915.2000,127957.2000,125462.4000,126075.6000,49671,0
20130114,126210.0000,128427.6000,126197.4000,128175.6000,43036,0
20130115,128507.4000,128763.6000,126088.2000,126142.8000,48626,0
20130116,126142.8000,127167.6000,125139.0000,125680.8000,39664,0
20130117,125920.2000,127171.8000,125613.6000,126609.0000,44013,0
20130118,126768.6000,127923.6000,126147.0000,127759.8000,37711,0
20130122,127591.8000,129242.4000,127230.6000,128339.4000,50476,0
20130123,128360.4000,129150.0000,127864.8000,128738.4000,43584,0
20130124,128830.8000,129561.6000,128356.2000,129208.8000,54552,0
20130125,129313.8000,129423.0000,127923.6000,128053.8000,57210,0
20130128,128213.4000,129187.8000,127570.8000,128280.6000,61737,0
20130129,128268.0000,130212.6000,127957.2000,130141.2000,65264,0
20130130,130141.2000,131208.0000,129780.0000,130565.4000,58181,0
20130131,130746.0000,131250.0000,129641.4000,130985.4000,59293,0
20130201,130485.6000,132438.6000,130095.0000,132077.4000,22623,0
20130204,132136.2000,132203.4000,131145.0000,131388.6000,39417,0
20130205,131565.0000,133308.0000,131027.4000,132854.4000,43223,0
20130206,132959.4000,133215.6000,131787.6000,132795.6000,34350,0
20130207,132896.4000,134026.2000,132703.2000,133387.8000,34746,0
20130208,133984.2000,135672.6000,133862.4000,135051.0000,31342,0
20130211,135361.8000,135420.6000,134022.0000,134870.4000,29471,0
20130212,134904.0000,135626.4000,134442.0000,135172.8000,34055,0
20130213,135319.8000,135420.6000,134341.2000,134635.2000,46820,0
20130214,134807.4000,135185.4000,134295.0000,134878.8000,33789,0
20130215,134912.4000,135059.4000,132934.2000,134479.8000,41655,0
20130219,134685.6000,134925.0000,132787.2000,133631.4000,60645,0
20130220,133887.6000,134223.6000,131682.6000,132392.4000,52432,0
20130221,132102.6000,132337.8000,129670.8000,129985.8000,47863,0
20130222,130229.4000,130943.4000,129830.4000,130275.6000,48356,0
20130225,130187.4000,132232.8000,129057.6000,130120.2000,52504,0
20130226,129045.0000,129591.0000,126739.2000,127125.6000,69983,0
20130227,127276.8000,128007.6000,125206.2000,125353.2000,74204,0
20130228,125571.6000,125907.6000,123727.8000,124332.6000,65928,0
20130301,127533.0000,127533.0000,125823.6000,126445.2000,35574,0
20130304,126420.0000,126945.0000,125638.8000,126281.4000,26588,0
20130305,126281.4000,128658.6000,125983.2000,128276.4000,31749,0
20130306,128662.8000,129045.0000,127470.0000,128154.6000,36805,0
20130307,127785.0000,128730.0000,127587.6000,128692.2000,34727,0
20130308,128461.2000,129003.0000,127583.4000,128830.8000,33023,0
20130311,128625.0000,129381.0000,128205.0000,129162.6000,29741,0
20130312,128784.6000,130309.2000,127323.0000,127789.2000,50267,0
20130313,127877.4000,128247.0000,125580.0000,126495.6000,41758,0
20130314,126357.0000,127041.6000,125806.8000,126550.2000,37306,0
20130315,126999.6000,128289.0000,126688.8000,127285.2000,25943,0
20130318,127461.6000,127512.0000,125315.4000,127318.8000,33414,0
20130319,127318.8000,127318.8000,124114.2000,124672.8000,63667,0
20130320,124500.6000,126063.0000,124366.2000,125802.6000,41916,0
20130321,125567.4000,126004.2000,124471.2000,125139.0000,46717,0
20130322,124756.8000,125340.6000,124374.6000,124857.6000,41885,0
20130325,124416.6000,126945.0000,124383.0000,125286.0000,54945,0
20130326,125286.0000,126424.2000,124870.2000,125949.6000,49947,0
20130327,126310.8000,127772.4000,125718.6000,127545.6000,57518,0
20130328,127713.6000,128352.0000,126743.4000,127974.0000,59266,0
20130401,127671.6000,129229.8000,126327.6000,128415.0000,27717,0
20130402,128814.0000,129712.8000,128226.0000,129116.4000,32370,0
20130403,129124.8000,129297.0000,125231.4000,125613.6000,33718,0
20130404,125685.0000,126172.2000,123030.6000,124202.4000,45280,0
20130405,124370.4000,124576.2000,121800.0000,121972.2000,48057,0
20130408,122396.4000,124034.4000,121926.0000,123639.6000,50406,0
20130409,123639.6000,124320.0000,122719.8000,124105.8000,38706,0
20130410,124101.6000,124723.2000,123127.2000,123648.0000,34722,0
20130411,123664.8000,123681.6000,121380.0000,121741.2000,51206,0
20130412,121846.2000,122425.8000,118872.6000,120384.6000,46356,0
20130415,120430.8000,120430.8000,117075.0000,118532.4000,34677,0
20130416,117180.0000,118217.4000,116298.0000,117705.0000,38999,0
20130417,117978.0000,118066.2000,114416.4000,114639.0000,46762,0
20130418,114529.8000,116919.6000,114231.6000,116264.4000,43229,0
20130419,116428.2000,117503.4000,116138.4000,116579.4000,42698,0
20130422,116747.4000,118322.4000,116319.0000,117406.8000,42367,0
20130423,117566.4000,117793.2000,115861.2000,117516.0000,48698,0
20130424,117516.0000,119393.4000,117390.0000,118763.4000,52868,0
20130425,119259.0000,120997.8000,118755.0000,120951.6000,65481,0
20130426,120796.2000,121140.6000,119859.6000,120376.2000,74643,0
20130429,120283.8000,120817.2000,119485.8000,120405.6000,51167,0
20130430,120367.8000,120372.0000,118477.8000,119263.2000,64475,0
20130501,118792.8000,119229.6000,115827.6000,117045.6000,20498,0
20130502,116991.0000,119926.8000,116793.6000,119838.6000,24750,0
20130503,119704.2000,121888.2000,119343.0000,121060.8000,23769,0
20130506,120876.0000,122589.6000,120548.4000,122467.8000,25652,0
20130507,122354.4000,123480.0000,121892.4000,122652.6000,34513,0
20130508,122287.2000,122757.6000,121447.2000,122140.2000,36193,0
20130509,122295.6000,122959.2000,121648.8000,122850.0000,34883,0
20130510,122543.4000,122656.8000,119540.4000,121724.4000,23731,0
20130513,121720.2000,121959.6000,120548.4000,121094.4000,31234,0
20130514,120897.0000,121392.6000,120078.0000,120380.4000,21401,0
20130515,120334.2000,120880.2000,118238.4000,120716.4000,35355,0
20130516,120724.8000,122291.4000,119826.0000,121821.0000,35494,0
20130517,121816.8000,123580.8000,121485.0000,123030.6000,32166,0
20130520,123135.6000,123963.0000,122346.0000,123526.2000,29085,0
20130521,123673.2000,123832.8000,122131.8000,122610.6000,41355,0
20130522,122207.4000,122207.4000,120271.2000,120485.4000,62436,0
20130523,120271.2000,120548.4000,118393.8000,119973.0000,66248,0
20130524,120048.6000,120099.0000,118960.8000,119884.8000,46867,0
20130528,119729.4000,122598.0000,119233.8000,121968.0000,53346,0
20130529,122094.0000,122123.4000,120124.2000,120321.6000,63291,0
20130530,120124.2000,120607.2000,118578.6000,119456.4000,73290,0
20130531,119376.6000,119624.4000,116772.6000,116818.8000,87743,0
20130603,117268.2000,119893.2000,116529.0000,119301.0000,27814,0
20130604,119519.4000,120939.0000,118687.8000,120460.2000,31242,0
20130605,121107.0000,121518.6000,119767.2000,120061.2000,25435,0
20130606,120031.8000,120863.4000,119779.8000,120682.8000,29263,0
20130607,120783.6000,122501.4000,119943.6000,121615.2000,32663,0
20130610,121875.6000,122056.2000,120972.6000,121220.4000,25335,0
20130611,121207.8000,121300.2000,119296.8000,120157.8000,28598,0
20130612,119779.8000,122043.6000,119754.6000,121711.8000,29804,0
20130613,121409.4000,123895.8000,120640.8000,123496.8000,47881,0
20130614,123404.4000,125370.0000,123013.8000,124504.8000,31180,0
20130617,124630.8000,124987.8000,123811.8000,123988.2000,19317,0
20130618,123988.2000,124920.6000,123585.0000,124458.6000,23555,0
20130619,124488.0000,125554.8000,124240.2000,124895.4000,29634,0
20130620,124618.2000,124618.2000,120317.4000,120666.0000,50124,0
20130621,120590.4000,121690.8000,118574.4000,119422.8000,66665,0
20130624,119280.0000,120451.8000,118482.0000,119826.0000,65585,0
20130625,119826.0000,120909.6000,119410.2000,120057.0000,66837,0
20130626,119910.0000,120443.4000,118599.6000,119914.2000,54837,0
20130627,120040.2000,122110.8000,119943.6000,121296.0000,55565,0
20130628,121002.0000,122060.4000,119868.0000,120069.6000,66751,0
20130701,120258.6000,122022.6000,119889.0000,120918.0000,18705,0
20130702,121052.4000,122350.2000,120792.0000,122039.4000,17080,0
20130703,122325.0000,124773.6000,122325.0000,124126.8000,18476,0
20130705,124194.0000,126180.6000,123307.8000,125773.2000,18845,0
20130708,125937.0000,126121.8000,125013.0000,125336.4000,27979,0
20130709,125181.0000,125802.6000,124773.6000,125655.6000,24597,0
20130710,125714.4000,126588.0000,125437.2000,126306.6000,31955,0
20130711,126084.0000,126865.2000,125500.2000,125945.4000,35307,0
20130712,125823.6000,127772.4000,125676.6000,127293.6000,42780,0
20130715,127323.0000,127768.2000,126722.4000,127167.6000,30523,0
20130716,127470.0000,128444.4000,127037.4000,127948.8000,35233,0
20130717,127621.2000,129255.0000,127171.8000,128973.6000,36162,0
20130718,128973.6000,130775.4000,128797.2000,130212.6000,44208,0
20130719,130792.2000,131552.4000,128746.8000,129805.2000,40266,0
20130722,129809.4000,130725.0000,128608.2000,128889.6000,53601,0
20130723,129078.6000,129406.2000,127898.4000,129045.0000,45589,0
20130724,129242.4000,129402.0000,127155.0000,128133.6000,56095,0
20130725,127990.8000,128146.2000,126210.0000,127675.8000,55669,0
20130726,127415.4000,127642.2000,125995.8000,126550.2000,49563,0
20130729,126525.0000,127659.0000,126142.8000,126798.0000,46307,0
20130730,126886.2000,126886.2000,126000.0000,126378.0000,43952,0
20130731,126210.0000,128494.8000,125042.4000,128310.0000,68963,0
20130801,128415.0000,130380.6000,128297.4000,130120.2000,17957,0
20130802,130200.0000,130565.4000,128646.0000,129166.8000,18069,0
20130805,128940.0000,129696.0000,127050.0000,128402.4000,18567,0
20130806,128297.4000,128822.4000,126071.4000,126625.8000,27693,0
20130807,126651.0000,126684.6000,124630.8000,124798.8000,40170,0
20130808,124798.8000,125235.6000,122896.2000,124488.0000,27804,0
20130809,124559.4000,126294.0000,124072.2000,126016.8000,28775,0
20130812,125903.4000,127533.0000,125403.6000,127192.8000,25366,0
20130813,127260.0000,128801.4000,127260.0000,128242.8000,25704,0
20130814,127911.0000,128524.2000,127428.0000,128268.0000,20903,0
20130815,128448.6000,129733.8000,128347.8000,129339.0000,18906,0
20130816,129234.0000,130141.2000,128969.4000,129796.8000,21651,0
20130819,130200.0000,130670.4000,129066.0000,129330.6000,37232,0
20130820,129200.4000,130359.6000,128112.6000,129578.4000,38260,0
20130821,129574.2000,129813.6000,128738.4000,129423.0000,39182,0
20130822,129448.2000,130048.8000,128704.8000,129095.4000,41285,0
20130823,129150.0000,130872.0000,128885.4000,130158.0000,51675,0
20130826,130292.4000,130792.2000,129196.2000,129507.0000,40746,0
20130827,129851.4000,133303.8000,129460.8000,132955.2000,56131,0
20130828,133261.8000,135324.0000,132955.2000,134874.6000,50809,0
20130829,134248.8000,135618.0000,132972.0000,133908.6000,51084,0
20130830,133219.8000,134106.0000,130426.8000,131737.2000,59722,0
20130903,130758.6000,132846.0000,130032.0000,132232.8000,19717,0
20130904,132148.8000,132287.4000,131111.4000,131850.6000,14871,0
20130905,131762.4000,132426.0000,131191.2000,131905.2000,14862,0
20130906,131678.4000,133362.6000,131338.2000,132879.6000,20445,0
20130909,132400.8000,132879.6000,130435.2000,131027.4000,21591,0
20130910,130426.8000,131208.0000,128331.0000,128872.8000,26603,0
20130911,128772.0000,129952.2000,128410.8000,128998.8000,25728,0
20130912,129360.0000,131342.4000,128977.8000,130859.4000,29389,0
20130913,131073.6000,131187.0000,129607.8000,130691.4000,22347,0
20130916,130200.0000,130737.6000,128100.0000,128650.2000,30449,0
20130917,128507.4000,128625.0000,125210.4000,125983.2000,47096,0
20130918,125475.0000,128121.0000,125189.4000,127743.0000,28870,0
20130919,127759.8000,128730.0000,125920.2000,126252.0000,36580,0
20130920,126252.0000,127192.8000,125823.6000,126222.6000,39371,0
20130923,126222.6000,126571.2000,123816.0000,124177.2000,58619,0
20130924,124080.6000,124593.0000,123039.0000,124336.8000,68179,0
20130925,124320.0000,125991.6000,124126.8000,124794.6000,56506,0
20130926,124622.4000,126138.6000,124454.4000,125970.6000,54561,0
20130927,125811.0000,126730.8000,124803.0000,125361.6000,63405,0
20130930,124992.0000,125176.8000,123858.0000,124803.0000,61329,0
20131001,124425.0000,124790.4000,122703.0000,123984.0000,26175,0
20131002,123841.2000,125689.2000,123694.2000,125542.2000,25034,0
20131003,125407.8000,126550.2000,125197.8000,125815.2000,31959,0
20131004,125588.4000,126415.8000,124983.6000,125722.8000,25324,0
20131007,125689.2000,126898.8000,124320.0000,126214.2000,29982,0
20131008,126243.6000,127596.0000,125970.6000,127205.4000,28125,0
20131009,127390.2000,127390.2000,125323.8000,126525.0000,29840,0
20131010,126285.6000,129066.0000,126281.4000,128709.0000,44496,0
20131011,127974.0000,127990.8000,126218.4000,127327.2000,42845,0
20131014,127344.0000,127810.2000,126012.6000,127155.0000,19987,0
20131015,127092.0000,127554.0000,125899.2000,126508.2000,22664,0
20131016,126126.0000,128423.4000,126126.0000,127524.6000,46173,0
20131017,127512.0000,127789.2000,124723.2000,125521.2000,49699,0
20131018,125706.0000,127402.8000,125475.0000,127344.0000,43522,0
20131021,127381.8000,127709.4000,126180.6000,126302.4000,31277,0
20131022,126319.2000,127843.8000,125680.8000,125806.8000,47324,0
20131023,125693.4000,125836.2000,122459.4000,122732.4000,75497,0
20131024,122728.2000,123165.0000,121522.8000,121753.8000,64671,0
20131025,121812.6000,122488.8000,121396.8000,122173.8000,55458,0
20131028,122224.2000,124668.6000,122026.8000,124496.4000,67641,0
20131029,124320.0000,124614.0000,123404.4000,124471.2000,54011,0
20131030,124282.2000,125323.8000,124118.4000,125025.6000,60649,0
20131031,125063.4000,125412.0000,123740.4000,124063.8000,60626,0
20131101,124324.2000,124819.8000,121039.8000,121228.8000,25653,0
20131104,121228.8000,121884.0000,120325.8000,121006.2000,27226,0
20131105,121035.6000,121569.0000,120330.0000,120548.4000,21204,0
20131106,120867.6000,121682.4000,120561.0000,120758.4000,31124,0
20131107,120666.0000,121065.0000,119074.2000,119485.8000,27088,0
20131108,119603.4000,121094.4000,119158.2000,120792.0000,24727,0
20131111,120745.8000,122018.4000,120666.0000,121598.4000,20897,0
20131112,121455.6000,121997.4000,119754.6000,120036.0000,28730,0
20131113,120174.6000,122047.8000,119914.2000,121858.8000,27599,0
20131114,121703.4000,123853.8000,121430.4000,123194.4000,28298,0
20131115,122976.0000,123715.2000,122808.0000,123517.8000,24324,0
20131118,123589.2000,123803.4000,122287.2000,122824.8000,23844,0
20131119,122467.8000,123631.2000,121905.0000,122068.8000,36258,0
20131120,122320.8000,124244.4000,122010.0000,124017.6000,53328,0
20131121,123933.6000,126302.4000,123765.6000,126235.2000,63094,0
20131122,126260.4000,128041.2000,125840.4000,127650.6000,65964,0
20131125,126936.6000,128142.0000,124693.8000,127276.8000,72971,0
20131126,127365.0000,128213.4000,126726.6000,127785.0000,62579,0
20131127,127961.4000,128289.0000,127533.0000,127806.0000,71744,0
20131129,127890.0000,128956.8000,127209.6000,127293.6000,38378,0
20131202,127024.8000,129490.2000,126747.6000,127995.0000,22241,0
20131203,128062.2000,129061.8000,127629.6000,128713.2000,24815,0
20131204,129116.4000,129166.8000,127957.2000,128503.2000,20943,0
20131205,128142.0000,128965.2000,127965.6000,128112.6000,18994,0
20131206,128410.8000,129376.8000,127906.8000,128406.6000,21933,0
20131209,128469.6000,128717.4000,126138.6000,126617.4000,23204,0
20131210,126390.6000,128003.4000,126327.6000,126726.6000,23513,0
20131211,126924.0000,127171.8000,126130.2000,126915.6000,24810,0
20131212,126819.0000,127436.4000,124941.6000,125202.0000,26714,0
20131213,124954.2000,125512.8000,124265.4000,124958.4000,27820,0
20131216,125252.4000,127453.2000,125160.0000,125550.6000,29483,0
20131217,125328.0000,125601.0000,123992.4000,124399.8000,29209,0
20131218,124320.0000,126499.8000,124110.0000,126289.8000,42114,0
20131219,126000.0000,127302.0000,125815.2000,127062.6000,48615,0
20131220,126823.2000,129061.8000,126793.8000,128948.4000,51169,0
20131223,128923.2000,129024.0000,127990.8000,128242.8000,47970,0
20131224,128415.0000,129339.0000,128251.2000,128877.0000,24714,0
20131226,129103.8000,129981.6000,127927.8000,129175.2000,41553,0
20131227,129372.6000,130662.0000,128734.2000,129868.2000,58149,0
20131230,129868.2000,130569.6000,128150.4000,128356.2000,65117,0
20131231,128452.8000,129015.6000,128192.4000,128738.4000,44855,0
20140102,128406.6000,128511.6000,124769.4000,124878.6000,24411,0
20140103,125210.4000,125781.6000,122732.4000,122875.2000,32592,0
20140106,123295.2000,124572.0000,122703.0000,122829.0000,35523,0
20140107,123312.0000,123950.4000,123131.4000,123534.6000,32901,0
20140108,123450.6000,124118.4000,123009.6000,123152.4000,27372,0
20140109,123467.4000,123933.6000,121401.0000,122026.8000,39343,0
20140110,122035.2000,123160.8000,121426.2000,122782.8000,35336,0
20140113,122845.8000,123278.4000,121997.4000,122333.4000,38421,0
20140114,121997.4000,122829.0000,121569.0000,122211.6000,44028,0
20140115,122081.4000,124101.6000,121968.0000,123530.4000,64110,0
20140116,123438.0000,123727.8000,122753.4000,123249.0000,56924,0
20140117,123501.0000,124597.2000,123211.2000,124068.0000,59381,0
20140121,123988.2000,125811.0000,123400.2000,123946.2000,77190,0
20140122,123984.0000,125357.4000,123984.0000,125210.4000,59221,0
20140123,125286.0000,126138.6000,124908.0000,125622.0000,70249,0
20140124,125659.8000,127411.2000,124185.6000,126663.6000,79028,0
20140127,126840.0000,127335.6000,124261.2000,124601.4000,77769,0
20140128,124635.0000,125962.2000,124219.2000,125743.8000,68211,0
20140129,125928.6000,126991.2000,125323.8000,126856.8000,70228,0
20140130,126991.2000,127751.4000,126310.8000,127155.0000,59438,0
20140131,127575.0000,128478.0000,125622.0000,125878.2000,85747,0
20140203,123475.8000,123879.0000,122068.8000,123286.8000,35514,0
20140204,123358.2000,123811.8000,122241.0000,122329.2000,38043,0
20140205,122808.0000,123366.6000,122316.6000,123131.4000,39826,0
20140206,123480.0000,124168.8000,122997.0000,123480.0000,35360,0
20140207,124236.0000,126231.0000,123492.6000,126063.0000,33926,0
20140210,126075.6000,126210.0000,124488.0000,124735.8000,52015,0
20140211,124555.2000,125743.8000,124555.2000,125538.0000,44594,0
20140212,125685.0000,126407.4000,124702.2000,125139.0000,54789,0
20140213,125172.6000,125920.2000,124761.0000,125592.6000,34107,0
20140214,125790.0000,127029.0000,125223.0000,126697.2000,47314,0
20140218,126739.2000,128184.0000,126525.0000,127898.4000,48426,0
20140219,128100.0000,129355.8000,127654.8000,129049.2000,50979,0
20140220,129355.8000,129712.8000,128163.0000,129502.8000,65939,0
20140221,129473.4000,129633.0000,127276.8000,127633.8000,68832,0
20140224,127629.6000,128583.0000,127415.4000,128104.2000,55340,0
20140225,128301.6000,128360.4000,127050.0000,127453.2000,56470,0
20140226,127575.0000,128221.8000,127188.6000,127608.6000,56224,0
20140227,127575.0000,127629.6000,125920.2000,126323.4000,64641,0
20140228,126420.0000,127024.8000,125332.2000,126684.6000,54931,0
20140303,125991.6000,128688.0000,125979.0000,127919.4000,30222,0
20140304,127827.0000,128058.0000,125416.2000,125966.4000,41524,0
20140306,123820.2000,124429.2000,123139.8000,123895.8000,34293,0
20140307,124059.6000,125034.0000,123538.8000,124966.8000,33157,0
20140310,124702.2000,124702.2000,123307.8000,123631.2000,48894,0
20140311,123459.0000,124219.2000,123261.6000,123618.6000,40330,0
20140312,123438.0000,123551.4000,121888.2000,122388.0000,50916,0
20140313,122417.4000,122640.0000,121342.2000,121972.2000,35728,0
20140314,122136.0000,123438.0000,121972.2000,122984.4000,36122,0
20140317,122967.6000,123081.0000,120821.4000,120892.8000,35310,0
20140318,121186.8000,122031.0000,120708.0000,121984.8000,33914,0
20140319,121548.0000,121863.0000,120884.4000,121422.0000,37120,0
20140320,121527.0000,122803.8000,121115.4000,122350.2000,35656,0
20140321,122316.6000,123673.2000,121900.8000,122362.8000,34943,0
20140324,122325.0000,123043.2000,121934.4000,122228.4000,43430,0
20140325,122383.8000,123480.0000,122098.2000,122673.6000,42818,0
20140326,122556.0000,123089.4000,121837.8000,122547.6000,44203,0
20140327,122308.2000,123849.6000,122308.2000,123601.8000,50878,0
20140328,123631.2000,124349.4000,123286.8000,123807.6000,47804,0
20140331,123291.0000,123601.8000,122152.8000,122816.4000,15922,0
20140401,122757.6000,123118.8000,120472.8000,120985.2000,25585,0
20140402,120876.0000,121216.2000,119422.8000,120170.4000,34310,0
20140403,120078.0000,121867.2000,119679.0000,121783.2000,21569,0
20140404,121623.6000,122606.4000,121485.0000,121892.4000,26229,0
20140407,121892.4000,122140.2000,120456.0000,121245.6000,27157,0
20140408,121329.6000,123223.8000,121107.0000,123076.8000,28984,0
20140409,122850.0000,123950.4000,122640.0000,123795.0000,30726,0
20140410,123900.0000,123900.0000,122640.0000,123211.2000,27876,0
20140411,123253.2000,123677.4000,122732.4000,122934.0000,28953,0
20140414,122883.6000,125021.4000,122866.8000,124786.2000,36373,0
20140415,124723.2000,125529.6000,124290.6000,125109.6000,28913,0
20140416,125181.0000,126252.0000,124794.6000,126075.6000,41276,0
20140417,126134.4000,126571.2000,125416.2000,126050.4000,37003,0
20140421,126205.8000,126441.0000,125328.0000,126176.4000,25569,0
20140422,126310.8000,126432.6000,124975.2000,125811.0000,45843,0
20140423,125886.6000,126105.0000,124803.0000,124983.6000,53983,0
20140424,125071.8000,126663.6000,124849.2000,126399.0000,53640,0
20140425,126399.0000,126604.8000,124866.0000,125197.8000,53066,0
20140428,125407.8000,125895.0000,123270.0000,123669.0000,60565,0
20140429,123543.0000,125008.8000,123543.0000,124467.0000,51618,0
20140430,124055.4000,124131.0000,122316.6000,122795.4000,15251,0
20140501,122833.2000,122833.2000,121333.8000,122236.8000,14709,0
20140502,122182.2000,123156.6000,122010.0000,122602.2000,19454,0
20140505,122648.4000,122829.0000,121199.4000,121892.4000,19400,0
20140506,121506.0000,122505.6000,121039.8000,121115.4000,21278,0
20140507,121212.0000,122871.0000,121102.8000,122719.8000,29627,0
20140508,122871.0000,122871.0000,121888.2000,122396.4000,28453,0
20140509,122316.6000,123383.4000,121737.0000,121871.4000,22012,0
20140512,122182.2000,122955.0000,121871.4000,122354.4000,20710,0
20140513,122493.0000,123669.0000,122161.2000,123404.4000,20849,0
20140514,123631.2000,124488.0000,123433.8000,124164.6000,24748,0
20140515,124467.0000,124521.6000,123568.2000,123698.4000,21352,0
20140516,123774.0000,124454.4000,123593.4000,123841.2000,32452,0
20140519,123870.6000,124614.0000,123278.4000,123345.6000,24072,0
20140520,123379.2000,124097.4000,122992.8000,123727.8000,38030,0
20140521,123820.2000,124433.4000,123312.0000,124009.2000,48142,0
20140522,123879.0000,124437.6000,123593.4000,123904.2000,40725,0
20140523,123904.2000,124437.6000,123858.0000,124105.8000,44019,0
20140527,124101.6000,124660.2000,123345.6000,123454.8000,56136,0
20140528,123564.0000,123891.6000,122564.4000,123076.8000,65124,0
20140529,123312.0000,123429.6000,122564.4000,122635.8000,56360,0
20140530,122858.4000,122955.0000,121371.6000,121531.2000,25463,0
20140602,121531.2000,122064.6000,121006.2000,121123.8000,19053,0
20140603,121170.0000,121312.8000,120447.6000,120687.0000,29053,0
20140604,120783.6000,121224.6000,119947.8000,119985.6000,30613,0
20140605,120099.0000,121384.2000,119859.6000,121220.4000,21477,0
20140606,121573.2000,121795.8000,120506.4000,120867.6000,19262,0
20140609,120901.2000,122173.8000,120729.0000,121720.2000,24517,0
20140610,121690.8000,121976.4000,120792.0000,121426.2000,26898,0
20140611,121518.6000,122388.0000,121438.8000,122262.0000,27386,0
20140612,122186.4000,126071.4000,122136.0000,125781.6000,35321,0
20140613,125827.8000,127268.4000,125382.6000,125760.6000,27331,0
20140616,126000.0000,126533.4000,125596.8000,126226.8000,25759,0
20140617,126121.8000,127348.2000,125365.8000,127083.6000,26895,0
20140618,127037.4000,128263.8000,126848.4000,127986.6000,29149,0
20140619,127986.6000,129288.6000,127801.8000,128515.8000,44694,0
20140620,128431.8000,128717.4000,128011.8000,128457.0000,41238,0
20140623,128604.0000,129112.2000,127243.2000,127701.0000,47748,0
20140624,127843.8000,128620.8000,127327.2000,128058.0000,49146,0
20140625,127974.0000,128448.6000,126991.2000,127507.8000,51950,0
20140626,127890.0000,127890.0000,126655.2000,126781.2000,49871,0
20140627,126831.6000,127310.4000,126050.4000,126147.0000,60283,0
20140630,126499.8000,126499.8000,125290.2000,125391.0000,20509,0
20140701,125361.6000,125722.8000,125021.4000,125592.6000,32061,0
20140702,125277.6000,125697.6000,124009.2000,124320.0000,26126,0
20140703,124013.4000,124068.0000,123471.6000,123631.2000,27190,0
20140707,123156.6000,123799.2000,122488.8000,122967.6000,18078,0
20140708,122644.2000,122795.4000,121174.2000,121312.8000,25222,0
20140709,121619.4000,121619.4000,120712.2000,121178.4000,31211,0
20140710,121153.2000,122631.6000,120825.6000,122064.6000,28968,0
20140711,122220.0000,122220.0000,120246.0000,120682.8000,31987,0
20140714,120960.0000,121690.8000,120569.4000,121195.2000,29807,0
20140715,121191.0000,121191.0000,119301.0000,120485.4000,35531,0
20140716,120485.4000,121006.2000,120216.6000,120548.4000,28743,0
20140717,120548.4000,121254.0000,120174.6000,120632.4000,34469,0
20140718,121224.6000,121287.6000,119868.0000,120010.8000,25508,0
20140721,120090.6000,120766.8000,119901.6000,120586.2000,30741,0
20140722,120573.6000,121338.0000,119910.0000,120271.2000,45655,0
20140723,120057.0000,121590.0000,119800.8000,121199.4000,44126,0
20140724,121451.4000,121556.4000,120708.0000,120926.4000,57427,0
20140725,121115.4000,122866.8000,120871.8000,122787.0000,78338,0
20140728,122791.2000,122955.0000,121195.2000,121636.2000,60361,0
20140729,121766.4000,122648.4000,121548.0000,122358.6000,54937,0
20140730,122299.8000,122623.2000,120972.6000,121669.8000,51384,0
20140731,121699.2000,122182.2000,120939.0000,121749.6000,17601,0
20140801,121241.4000,122089.8000,120460.2000,120754.2000,19347,0
20140804,120741.6000,121762.2000,120577.8000,120968.4000,22004,0
20140805,120863.4000,121039.8000,119301.0000,119931.0000,23323,0
20140806,120099.0000,121459.8000,120036.0000,121056.6000,24200,0
20140807,120968.4000,122333.4000,120703.8000,121900.8000,31606,0
20140808,122316.6000,122757.6000,120775.2000,121119.6000,32535,0
20140811,121065.0000,122152.8000,120708.0000,121186.8000,28351,0
20140812,121291.8000,121564.8000,118792.8000,119800.8000,31211,0
20140813,120162.0000,122157.0000,119582.4000,122094.0000,36962,0
20140814,121984.8000,122081.4000,118503.0000,118692.0000,42307,0
20140815,119019.6000,120237.6000,118490.4000,119876.4000,27240,0
20140818,119330.4000,119767.2000,117936.0000,118112.4000,26107,0
20140819,118335.0000,118767.6000,118112.4000,118549.2000,34155,0
20140820,118549.2000,119149.8000,118272.0000,118914.6000,39880,0
20140821,118914.6000,119561.4000,118007.4000,119326.2000,48541,0
20140822,119238.0000,119989.8000,118948.2000,119040.6000,50942,0
20140825,118725.6000,119985.6000,118620.6000,119351.4000,36830,0
20140826,119355.6000,120485.4000,119334.6000,119658.0000,43833,0
20140827,119506.8000,120430.8000,119296.8000,120313.2000,47882,0
20140828,120162.0000,121401.0000,119595.0000,119775.6000,67386,0
20140829,120136.8000,120573.6000,119931.0000,120397.2000,14325,0
20140902,120380.4000,120502.2000,117675.6000,117805.8000,24096,0
20140903,117852.0000,120838.2000,117831.0000,120607.2000,22367,0
20140904,120325.8000,120892.8000,119154.0000,119380.8000,18955,0
20140905,119679.0000,120006.6000,118024.2000,118679.4000,17680,0
20140908,118797.0000,118927.2000,117402.6000,118272.0000,26451,0
20140909,118293.0000,118469.4000,117373.2000,117532.8000,24919,0
20140910,117604.2000,117780.6000,115613.4000,116012.4000,40226,0
20140911,116159.4000,116403.0000,114693.6000,116079.6000,35660,0
20140912,116067.0000,116739.0000,115256.4000,115416.0000,24996,0
20140915,115185.0000,115962.0000,114760.8000,115332.0000,23654,0
20140916,115407.6000,116428.2000,114786.0000,116054.4000,26061,0
20140917,115865.4000,116365.2000,115302.6000,115600.8000,19358,0
20140918,115424.4000,115432.8000,113790.6000,114231.6000,33895,0
20140919,114202.2000,114811.2000,113862.0000,114357.6000,37877,0
20140922,114202.2000,114298.8000,112618.8000,113101.8000,44267,0
