DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,28620.0000,28760.0000,28560.0000,28688.0000,2470,0
20000104,28620.0000,28620.0000,28440.0000,28500.0000,3499,0
20000105,28520.0000,28588.0000,28440.0000,28508.0000,2908,0
20000106,28480.0000,28868.0000,28480.0000,28820.0000,4913,0
20000107,28900.0000,29280.0000,28900.0000,29200.0000,8748,0
20000110,29180.0000,29228.0000,29100.0000,29120.0000,4707,0
20000111,29200.0000,29400.0000,29100.0000,29108.0000,9754,0
20000112,29160.0000,29160.0000,28880.0000,28948.0000,8134,0
20000113,28948.0000,29100.0000,28880.0000,29060.0000,7670,0
20000114,29088.0000,29148.0000,28988.0000,29120.0000,3207,0
20000118,29140.0000,29148.0000,28968.0000,29088.0000,6292,0
20000119,29100.0000,29168.0000,28780.0000,28828.0000,7053,0
20000120,28760.0000,28880.0000,28680.0000,28760.0000,4915,0
20000121,28768.0000,28860.0000,28740.0000,28808.0000,4687,0
20000124,28808.0000,28980.0000,28720.0000,28808.0000,3720,0
20000125,28840.0000,28920.0000,28728.0000,28868.0000,4720,0
20000126,28868.0000,28888.0000,28740.0000,28860.0000,5132,0
20000127,28828.0000,28968.0000,28480.0000,28548.0000,10952,0
20000128,28500.0000,28720.0000,28400.0000,28628.0000,6634,0
20000131,28600.0000,28860.0000,28480.0000,28820.0000,8116,0
20000201,28828.0000,29140.0000,28828.0000,29120.0000,9896,0
20000202,29080.0000,29108.0000,28668.0000,28788.0000,11266,0
20000203,28740.0000,28980.0000,28688.0000,28968.0000,6977,0
20000204,29080.0000,29120.0000,28900.0000,28968.0000,6579,0
20000207,29020.0000,29160.0000,28948.0000,29100.0000,6497,0
20000208,29040.0000,29048.0000,28808.0000,28828.0000,6238,0
20000209,28760.0000,28820.0000,28600.0000,28668.0000,7918,0
20000210,28668.0000,28688.0000,28488.0000,28520.0000,9364,0
20000211,28540.0000,28628.0000,28340.0000,28408.0000,9477,0
20000214,28380.0000,28420.0000,28168.0000,28248.0000,11687,0
20000215,28268.0000,28368.0000,28180.0000,28248.0000,7342,0
20000216,28240.0000,28380.0000,28240.0000,28348.0000,4889,0
20000217,28340.0000,28480.0000,28240.0000,28448.0000,6007,0
20000218,28440.0000,28468.0000,28320.0000,28360.0000,3021,0
20000222,28148.0000,28240.0000,27920.0000,27948.0000,15228,0
20000223,27908.0000,28160.0000,27900.0000,28140.0000,8354,0
20000224,28160.0000,28400.0000,28100.0000,28388.0000,8876,0
20000225,28420.0000,28668.0000,28420.0000,28528.0000,9807,0
20000228,28580.0000,28668.0000,28468.0000,28588.0000,6117,0
20000229,28560.0000,28568.0000,28420.0000,28468.0000,6069,0
20000301,27440.0000,27700.0000,27440.0000,27668.0000,5640,0
20000302,27760.0000,27828.0000,27640.0000,27700.0000,4573,0
20000303,27720.0000,27880.0000,27640.0000,27868.0000,3768,0
20000306,27860.0000,27940.0000,27800.0000,27868.0000,4056,0
20000307,27880.0000,27908.0000,27688.0000,27800.0000,3891,0
20000308,27840.0000,27900.0000,27648.0000,27688.0000,6450,0
20000309,27740.0000,27768.0000,27580.0000,27728.0000,3944,0
20000310,27780.0000,27820.0000,27680.0000,27748.0000,4438,0
20000313,27780.0000,27788.0000,27600.0000,27728.0000,3920,0
20000314,27760.0000,27800.0000,27628.0000,27700.0000,2742,0
20000315,27740.0000,27828.0000,27728.0000,27788.0000,4176,0
20000316,27788.0000,27820.0000,27540.0000,27548.0000,3730,0
20000317,27480.0000,27560.0000,27440.0000,27488.0000,2484,0
20000320,27620.0000,27660.0000,27480.0000,27488.0000,3185,0
20000321,27480.0000,27620.0000,27460.0000,27528.0000,2952,0
20000322,27640.0000,27820.0000,27608.0000,27720.0000,6157,0
20000323,27720.0000,27820.0000,27680.0000,27760.0000,2905,0
20000324,27740.0000,27828.0000,27660.0000,27760.0000,3487,0
20000327,27800.0000,27908.0000,27800.0000,27888.0000,4891,0
20000328,27920.0000,28080.0000,27880.0000,27980.0000,8273,0
20000329,28100.0000,28100.0000,27480.0000,27508.0000,14638,0
20000330,27540.0000,27580.0000,27420.0000,27520.0000,9048,0
20000331,27520.0000,27668.0000,27520.0000,27588.0000,4503,0
20000403,27620.0000,27680.0000,27508.0000,27660.0000,3160,0
20000404,27640.0000,27700.0000,27288.0000,27468.0000,7225,0
20000405,27440.0000,27660.0000,27420.0000,27640.0000,5606,0
20000406,27660.0000,27700.0000,27488.0000,27500.0000,4862,0
20000407,27420.0000,27680.0000,27420.0000,27640.0000,4517,0
20000410,27640.0000,27760.0000,27620.0000,27648.0000,3876,0
20000411,27688.0000,27788.0000,27680.0000,27708.0000,3988,0
20000412,27748.0000,27828.0000,27600.0000,27660.0000,4994,0
20000413,27760.0000,27908.0000,27720.0000,27780.0000,7028,0
20000414,27800.0000,27800.0000,27660.0000,27740.0000,3979,0
20000417,27640.0000,27720.0000,27560.0000,27588.0000,4320,0
20000418,27680.0000,27768.0000,27628.0000,27708.0000,4840,0
20000419,27800.0000,27960.0000,27768.0000,27808.0000,9242,0
20000420,27820.0000,27820.0000,27608.0000,27628.0000,6769,0
20000424,27660.0000,27760.0000,27648.0000,27708.0000,2728,0
20000425,27768.0000,28080.0000,27768.0000,27860.0000,11832,0
20000426,27920.0000,27960.0000,27720.0000,27888.0000,6063,0
20000427,27900.0000,27900.0000,27748.0000,27760.0000,3657,0
20000428,27700.0000,27740.0000,27580.0000,27708.0000,7893,0
20000501,27860.0000,27920.0000,27648.0000,27668.0000,2228,0
20000502,27668.0000,27828.0000,27668.0000,27760.0000,2178,0
20000503,27700.0000,27740.0000,27488.0000,27660.0000,4116,0
20000504,27580.0000,27800.0000,27580.0000,27688.0000,2751,0
20000505,27720.0000,27780.0000,27680.0000,27720.0000,2895,0
20000508,27648.0000,27780.0000,27608.0000,27748.0000,3741,0
20000509,27780.0000,27888.0000,27748.0000,27760.0000,3943,0
20000510,27800.0000,27840.0000,27560.0000,27600.0000,5006,0
20000511,27560.0000,27628.0000,27420.0000,27580.0000,7247,0
20000512,27588.0000,27608.0000,27308.0000,27328.0000,3770,0
20000515,27400.0000,27420.0000,27248.0000,27260.0000,3440,0
20000516,27300.0000,27388.0000,27188.0000,27248.0000,3117,0
20000517,27280.0000,27380.0000,27180.0000,27228.0000,3467,0
20000518,27200.0000,27260.0000,27140.0000,27180.0000,2964,0
20000519,27200.0000,27220.0000,27080.0000,27148.0000,3277,0
20000522,27080.0000,27188.0000,27060.0000,27108.0000,2981,0
20000523,27108.0000,27268.0000,27100.0000,27240.0000,3154,0
20000524,27188.0000,27268.0000,26900.0000,26960.0000,6375,0
20000525,26960.0000,27028.0000,26848.0000,27000.0000,5343,0
20000526,26980.0000,27140.0000,26840.0000,26848.0000,4113,0
20000530,26900.0000,26920.0000,26640.0000,26700.0000,9082,0
20000531,26720.0000,27020.0000,26708.0000,26900.0000,9659,0
20000601,26860.0000,27100.0000,26860.0000,27028.0000,6372,0
20000602,27080.0000,27300.0000,26980.0000,27228.0000,6738,0
20000605,27228.0000,27488.0000,27228.0000,27428.0000,5611,0
20000606,27580.0000,27580.0000,27348.0000,27440.0000,10550,0
20000607,27400.0000,27488.0000,27280.0000,27340.0000,4802,0
20000608,27280.0000,27380.0000,27208.0000,27220.0000,3592,0
20000609,27260.0000,27440.0000,27240.0000,27408.0000,3117,0
20000612,27480.0000,27560.0000,27280.0000,27448.0000,5903,0
20000613,27480.0000,27480.0000,27340.0000,27360.0000,5534,0
20000614,27460.0000,27460.0000,27180.0000,27280.0000,4924,0
20000615,27300.0000,27300.0000,27160.0000,27180.0000,3683,0
20000616,27200.0000,27200.0000,27040.0000,27120.0000,3750,0
20000619,26940.0000,27000.0000,26880.0000,26888.0000,6877,0
20000620,26820.0000,27028.0000,26800.0000,26920.0000,4109,0
20000621,26920.0000,26928.0000,26760.0000,26768.0000,4160,0
20000622,26688.0000,26800.0000,26628.0000,26668.0000,5320,0
20000623,26680.0000,26680.0000,26548.0000,26620.0000,5785,0
20000626,26620.0000,26840.0000,26608.0000,26660.0000,5058,0
20000627,26600.0000,26788.0000,26600.0000,26740.0000,3949,0
20000628,26680.0000,26720.0000,26508.0000,26548.0000,4587,0
20000629,26508.0000,26660.0000,26508.0000,26588.0000,3424,0
20000630,26628.0000,26840.0000,26628.0000,26688.0000,5836,0
20000703,27600.0000,27748.0000,27600.0000,27720.0000,1276,0
20000705,27720.0000,28060.0000,27720.0000,28040.0000,3026,0
20000706,27960.0000,28160.0000,27940.0000,28000.0000,3004,0
20000707,27940.0000,27960.0000,27840.0000,27888.0000,2174,0
20000710,27880.0000,28068.0000,27880.0000,27988.0000,2789,0
20000711,27960.0000,27980.0000,27840.0000,27908.0000,3893,0
20000712,27920.0000,27980.0000,27760.0000,27820.0000,5413,0
20000713,27820.0000,27880.0000,27688.0000,27748.0000,3965,0
20000714,27760.0000,27968.0000,27760.0000,27888.0000,5271,0
20000717,27940.0000,28068.0000,27860.0000,27928.0000,3806,0
20000718,27928.0000,28180.0000,27860.0000,28148.0000,5893,0
20000719,28120.0000,28120.0000,27860.0000,27900.0000,4601,0
20000720,27860.0000,27988.0000,27820.0000,27980.0000,2298,0
20000721,27900.0000,27900.0000,27760.0000,27848.0000,2072,0
20000724,27608.0000,27700.0000,27540.0000,27580.0000,5566,0
20000725,27520.0000,27600.0000,27420.0000,27428.0000,5590,0
20000726,27380.0000,27460.0000,27348.0000,27368.0000,6033,0
20000727,27280.0000,27488.0000,27260.0000,27360.0000,6338,0
20000728,27320.0000,27500.0000,27268.0000,27360.0000,4151,0
20000731,27280.0000,27528.0000,27268.0000,27520.0000,6293,0
20000801,27420.0000,27500.0000,27280.0000,27328.0000,4912,0
20000802,27300.0000,27308.0000,27108.0000,27160.0000,5914,0
20000803,27100.0000,27360.0000,27068.0000,27308.0000,8191,0
20000804,27340.0000,27648.0000,27300.0000,27620.0000,8841,0
20000807,27528.0000,27588.0000,27460.0000,27508.0000,5053,0
20000808,27468.0000,27468.0000,27280.0000,27288.0000,5561,0
20000809,27160.0000,27500.0000,27128.0000,27388.0000,6424,0
20000810,27360.0000,27400.0000,27160.0000,27188.0000,5221,0
20000811,27300.0000,27600.0000,27280.0000,27548.0000,8440,0
20000814,27520.0000,27668.0000,27488.0000,27588.0000,5679,0
20000815,27640.0000,27700.0000,27440.0000,27460.0000,4404,0
20000816,27460.0000,27540.0000,27328.0000,27380.0000,4401,0
20000817,27340.0000,27380.0000,27240.0000,27288.0000,3935,0
20000818,27440.0000,27440.0000,27260.0000,27280.0000,3845,0
20000821,27240.0000,27480.0000,27220.0000,27260.0000,4505,0
20000822,27248.0000,27360.0000,27160.0000,27288.0000,4037,0
20000823,27300.0000,27560.0000,27288.0000,27540.0000,5915,0
20000824,27600.0000,27600.0000,27420.0000,27468.0000,3840,0
20000825,27380.0000,27420.0000,27040.0000,27048.0000,10798,0
20000828,27000.0000,27100.0000,26940.0000,27008.0000,7289,0
20000829,26980.0000,27020.0000,26828.0000,26848.0000,6124,0
20000830,26900.0000,26900.0000,26768.0000,26840.0000,5319,0
20000831,26840.0000,26928.0000,26708.0000,26788.0000,5541,0
20000901,27560.0000,27588.0000,27500.0000,27548.0000,2118,0
20000905,27520.0000,27588.0000,27420.0000,27488.0000,2918,0
20000906,27488.0000,27520.0000,27368.0000,27400.0000,2500,0
20000907,27480.0000,27820.0000,27480.0000,27800.0000,5070,0
20000908,27780.0000,27840.0000,27728.0000,27788.0000,4275,0
20000911,27800.0000,27860.0000,27688.0000,27788.0000,3941,0
20000912,27760.0000,27808.0000,27560.0000,27620.0000,5373,0
20000913,27600.0000,27680.0000,27528.0000,27560.0000,3995,0
20000914,27548.0000,27920.0000,27540.0000,27868.0000,5431,0
20000915,27860.0000,27960.0000,27800.0000,27848.0000,4458,0
20000918,27920.0000,27980.0000,27820.0000,27840.0000,4305,0
20000919,27868.0000,27900.0000,27788.0000,27848.0000,3255,0
20000920,27840.0000,27900.0000,27780.0000,27800.0000,3511,0
20000921,27700.0000,27808.0000,27588.0000,27800.0000,5226,0
20000922,27740.0000,28128.0000,27700.0000,27960.0000,7029,0
20000925,28020.0000,28160.0000,27960.0000,28060.0000,4394,0
20000926,28060.0000,28160.0000,27928.0000,28148.0000,6070,0
20000927,28148.0000,28280.0000,28080.0000,28268.0000,6334,0
20000928,28268.0000,28300.0000,28168.0000,28208.0000,4516,0
20000929,28220.0000,28280.0000,28120.0000,28268.0000,5406,0
20001002,28288.0000,28388.0000,28188.0000,28380.0000,4311,0
20001003,28348.0000,28360.0000,28220.0000,28268.0000,6197,0
20001004,28220.0000,28248.0000,28168.0000,28228.0000,4279,0
20001005,28200.0000,28368.0000,28140.0000,28260.0000,7303,0
20001006,28268.0000,28308.0000,28100.0000,28120.0000,5388,0
20001009,28160.0000,28288.0000,28108.0000,28280.0000,3803,0
20001010,28280.0000,28328.0000,28120.0000,28208.0000,5046,0
20001011,28220.0000,28220.0000,28088.0000,28148.0000,6418,0
20001012,28108.0000,28300.0000,28040.0000,28248.0000,5442,0
20001013,28220.0000,28300.0000,28108.0000,28120.0000,5042,0
20001016,28108.0000,28180.0000,28020.0000,28120.0000,4186,0
20001017,28100.0000,28448.0000,28100.0000,28440.0000,9415,0
20001018,28428.0000,28488.0000,28320.0000,28480.0000,6333,0
20001019,28448.0000,28448.0000,28340.0000,28360.0000,4779,0
20001020,28340.0000,28600.0000,28300.0000,28548.0000,9939,0
20001023,28580.0000,28708.0000,28528.0000,28680.0000,8836,0
20001024,28680.0000,28980.0000,28600.0000,28928.0000,15628,0
20001025,28980.0000,29088.0000,28880.0000,28948.0000,11133,0
20001026,28940.0000,29020.0000,28788.0000,28900.0000,7763,0
20001027,28900.0000,28908.0000,28800.0000,28888.0000,3317,0
20001030,28888.0000,29008.0000,28800.0000,28960.0000,5668,0
20001031,29040.0000,29080.0000,28900.0000,29068.0000,7674,0
20001101,29600.0000,29640.0000,29468.0000,29508.0000,4053,0
20001102,29540.0000,29568.0000,29340.0000,29360.0000,3221,0
20001103,29440.0000,29708.0000,29328.0000,29688.0000,5402,0
20001106,29740.0000,29888.0000,29568.0000,29808.0000,7833,0
20001107,29880.0000,29900.0000,29580.0000,29620.0000,6577,0
20001108,29680.0000,29720.0000,29440.0000,29508.0000,4061,0
20001109,29548.0000,29600.0000,29480.0000,29580.0000,4348,0
20001110,29520.0000,29580.0000,29368.0000,29580.0000,6188,0
20001113,29580.0000,29640.0000,29528.0000,29628.0000,5110,0
20001114,29660.0000,29820.0000,29620.0000,29800.0000,5564,0
20001115,29788.0000,29828.0000,29680.0000,29768.0000,3615,0
20001116,29800.0000,29988.0000,29688.0000,29968.0000,7274,0
20001117,30000.0000,30220.0000,29920.0000,30100.0000,8784,0
20001120,30128.0000,30288.0000,30120.0000,30240.0000,8647,0
20001121,30280.0000,30280.0000,30000.0000,30020.0000,7805,0
20001122,30040.0000,30220.0000,30040.0000,30200.0000,4514,0
20001124,30220.0000,30348.0000,30060.0000,30068.0000,3169,0
20001127,30040.0000,30068.0000,29920.0000,29928.0000,9699,0
20001128,29848.0000,29920.0000,29740.0000,29908.0000,8624,0
20001129,29908.0000,29940.0000,29648.0000,29660.0000,11751,0
20001130,29640.0000,29800.0000,29540.0000,29620.0000,12231,0
20001201,29520.0000,29748.0000,29500.0000,29708.0000,7082,0
20001204,29740.0000,30300.0000,29740.0000,30108.0000,12575,0
20001205,30120.0000,30300.0000,30080.0000,30248.0000,9000,0
20001206,30380.0000,30680.0000,30348.0000,30668.0000,14078,0
20001207,30660.0000,30860.0000,30568.0000,30768.0000,12034,0
20001208,30680.0000,30880.0000,30560.0000,30820.0000,7899,0
20001211,30820.0000,30860.0000,30680.0000,30800.0000,5510,0
20001212,30760.0000,31040.0000,30600.0000,31000.0000,7146,0
20001213,31000.0000,31108.0000,30820.0000,31000.0000,7176,0
20001214,30980.0000,31060.0000,30680.0000,30720.0000,10355,0
20001215,30720.0000,30928.0000,30648.0000,30880.0000,6160,0
20001218,30928.0000,31300.0000,30920.0000,31288.0000,9224,0
20001219,31288.0000,31288.0000,30920.0000,30968.0000,8021,0
20001220,31020.0000,31180.0000,30788.0000,31068.0000,8449,0
20001221,31040.0000,31088.0000,30640.0000,30768.0000,10826,0
20001222,30900.0000,31268.0000,30880.0000,31100.0000,7589,0
20001226,31000.0000,31000.0000,30708.0000,30848.0000,7138,0
20001227,30880.0000,31048.0000,30780.0000,31040.0000,5625,0
20001228,31020.0000,31168.0000,31000.0000,31148.0000,4458,0
20001229,31040.0000,31200.0000,31008.0000,31168.0000,5516,0
20010102,31540.0000,31700.0000,31468.0000,31668.0000,1884,0
20010103,31560.0000,31680.0000,31480.0000,31508.0000,2907,0
20010104,31380.0000,31440.0000,31260.0000,31340.0000,3599,0
20010105,31240.0000,31380.0000,31220.0000,31260.0000,3154,0
20010108,31140.0000,31200.0000,31088.0000,31148.0000,4290,0
20010109,31100.0000,31600.0000,31100.0000,31588.0000,6088,0
20010110,31600.0000,31960.0000,31460.0000,31900.0000,9601,0
20010111,31880.0000,32080.0000,31800.0000,32068.0000,11041,0
20010112,31960.0000,32000.0000,31848.0000,31908.0000,8839,0
20010116,32000.0000,32400.0000,32000.0000,32260.0000,11019,0
20010117,31960.0000,32040.0000,31720.0000,31940.0000,9573,0
20010118,31860.0000,31928.0000,31620.0000,31808.0000,7100,0
20010119,31720.0000,31760.0000,31480.0000,31540.0000,8288,0
20010122,31500.0000,31780.0000,31500.0000,31740.0000,5984,0
20010123,31620.0000,31828.0000,31168.0000,31340.0000,13011,0
20010124,31368.0000,31500.0000,31260.0000,31340.0000,12486,0
20010125,31220.0000,31500.0000,31108.0000,31260.0000,9778,0
20010126,31280.0000,31400.0000,31048.0000,31268.0000,10820,0
20010129,31420.0000,31480.0000,31060.0000,31148.0000,8992,0
20010130,31080.0000,31120.0000,30548.0000,30768.0000,15094,0
20010131,30680.0000,30880.0000,30560.0000,30728.0000,14004,0
20010201,30800.0000,31328.0000,30800.0000,31308.0000,11325,0
20010202,31240.0000,31700.0000,31168.0000,31320.0000,10729,0
20010205,31100.0000,31540.0000,31068.0000,31528.0000,8684,0
20010206,31460.0000,31728.0000,31460.0000,31688.0000,8102,0
20010207,31468.0000,31588.0000,31348.0000,31520.0000,6510,0
20010208,31648.0000,31780.0000,31400.0000,31488.0000,7629,0
20010209,31560.0000,31788.0000,31508.0000,31768.0000,8199,0
20010212,31680.0000,31768.0000,31508.0000,31608.0000,7049,0
20010213,31500.0000,31628.0000,31300.0000,31368.0000,7174,0
20010214,31528.0000,31568.0000,31208.0000,31288.0000,10959,0
20010215,31328.0000,31360.0000,31148.0000,31188.0000,7222,0
20010216,31188.0000,31280.0000,31068.0000,31168.0000,5268,0
20010220,31180.0000,31440.0000,31100.0000,31428.0000,7501,0
20010221,31600.0000,31900.0000,31588.0000,31828.0000,10417,0
20010222,31900.0000,32140.0000,31800.0000,32128.0000,13071,0
20010223,32220.0000,32300.0000,32080.0000,32208.0000,9117,0
20010226,32180.0000,32400.0000,32180.0000,32208.0000,8944,0
20010227,32220.0000,32360.0000,32108.0000,32328.0000,7200,0
20010228,32380.0000,32628.0000,32228.0000,32548.0000,11746,0
20010301,29640.0000,29660.0000,29428.0000,29488.0000,3218,0
20010302,29540.0000,29560.0000,29300.0000,29368.0000,2745,0
20010305,29520.0000,29840.0000,29460.0000,29580.0000,4566,0
20010306,29660.0000,29800.0000,29480.0000,29768.0000,3719,0
20010307,29788.0000,29880.0000,29540.0000,29828.0000,3801,0
20010308,29788.0000,29800.0000,29460.0000,29528.0000,4842,0
20010309,29560.0000,29580.0000,29380.0000,29468.0000,4552,0
20010312,29500.0000,29520.0000,29380.0000,29468.0000,2867,0
20010313,29468.0000,29548.0000,29320.0000,29508.0000,3524,0
20010314,29568.0000,29588.0000,29100.0000,29168.0000,5716,0
20010315,29120.0000,29228.0000,28960.0000,29008.0000,6763,0
20010316,29040.0000,29148.0000,28928.0000,29088.0000,3844,0
20010319,29140.0000,29360.0000,28908.0000,28988.0000,3760,0
20010320,29080.0000,29280.0000,29020.0000,29140.0000,4352,0
20010321,29100.0000,29120.0000,28840.0000,28920.0000,4128,0
20010322,28860.0000,29180.0000,28840.0000,29020.0000,4603,0
20010323,29100.0000,29140.0000,28800.0000,28868.0000,5734,0
20010326,28820.0000,29040.0000,28708.0000,28960.0000,3473,0
20010327,28840.0000,29168.0000,28840.0000,29140.0000,3153,0
20010328,29080.0000,29268.0000,29060.0000,29088.0000,5201,0
20010329,29160.0000,29320.0000,29140.0000,29228.0000,5769,0
20010330,29220.0000,29320.0000,28628.0000,29068.0000,5945,0
20010402,29140.0000,29268.0000,29100.0000,29228.0000,4792,0
20010403,29160.0000,29400.0000,29160.0000,29368.0000,4625,0
20010404,29368.0000,29508.0000,29280.0000,29400.0000,6056,0
20010405,29420.0000,29520.0000,29420.0000,29480.0000,6580,0
20010406,29520.0000,29528.0000,29328.0000,29348.0000,3986,0
20010409,29300.0000,29440.0000,29220.0000,29380.0000,5122,0
20010410,29480.0000,29480.0000,28880.0000,29028.0000,7329,0
20010411,29040.0000,29108.0000,28780.0000,28840.0000,8019,0
20010412,28840.0000,28920.0000,28768.0000,28840.0000,4094,0
20010416,28780.0000,29020.0000,28708.0000,28980.0000,5545,0
20010417,28940.0000,29088.0000,28908.0000,28988.0000,4967,0
20010418,28960.0000,29068.0000,28780.0000,28900.0000,5429,0
20010419,28820.0000,28840.0000,28540.0000,28588.0000,10213,0
20010420,28660.0000,28820.0000,28600.0000,28700.0000,7373,0
20010423,28700.0000,28980.0000,28700.0000,28820.0000,5031,0
20010424,28840.0000,28988.0000,28560.0000,28620.0000,5592,0
20010425,28500.0000,28600.0000,28408.0000,28508.0000,7963,0
20010426,28600.0000,28820.0000,28568.0000,28680.0000,6395,0
20010427,28700.0000,28920.0000,28700.0000,28780.0000,4582,0
20010430,28780.0000,28828.0000,28648.0000,28660.0000,5481,0
20010501,28728.0000,29000.0000,28720.0000,28840.0000,2361,0
20010502,28760.0000,28960.0000,28740.0000,28780.0000,2839,0
20010503,28720.0000,28808.0000,28480.0000,28520.0000,3328,0
20010504,28440.0000,28500.0000,28328.0000,28460.0000,3729,0
20010507,28460.0000,28660.0000,28440.0000,28628.0000,3629,0
20010508,28648.0000,28760.0000,28588.0000,28600.0000,3594,0
20010509,28520.0000,28520.0000,28020.0000,28108.0000,5866,0
20010510,28108.0000,28288.0000,28080.0000,28280.0000,4427,0
20010511,28300.0000,28348.0000,28128.0000,28288.0000,4334,0
20010514,28280.0000,28468.0000,28280.0000,28420.0000,2981,0
20010515,28360.0000,28440.0000,28260.0000,28328.0000,3269,0
20010516,28360.0000,28500.0000,28260.0000,28360.0000,4407,0
20010517,28868.0000,28960.0000,28680.0000,28960.0000,9071,0
20010518,28960.0000,28968.0000,28700.0000,28708.0000,6681,0
20010521,28960.0000,29308.0000,28788.0000,29308.0000,6664,0
20010522,29500.0000,29540.0000,29320.0000,29368.0000,6908,0
20010523,29368.0000,29528.0000,29140.0000,29168.0000,8566,0
20010524,29228.0000,29388.0000,29120.0000,29308.0000,6126,0
20010525,29400.0000,29420.0000,29240.0000,29360.0000,3090,0
20010529,29460.0000,29748.0000,29360.0000,29660.0000,7207,0
20010530,29660.0000,29660.0000,29400.0000,29480.0000,5212,0
20010531,29800.0000,29880.0000,29660.0000,29788.0000,9089,0
20010601,29780.0000,29880.0000,29608.0000,29848.0000,6147,0
20010604,29828.0000,29860.0000,29580.0000,29640.0000,7309,0
20010605,29700.0000,29700.0000,29520.0000,29620.0000,3717,0
20010606,29520.0000,29580.0000,29380.0000,29428.0000,5171,0
20010607,29420.0000,29500.0000,29268.0000,29400.0000,5685,0
20010608,29400.0000,29520.0000,29308.0000,29468.0000,4123,0
20010611,29440.0000,29548.0000,29348.0000,29488.0000,3514,0
20010612,29520.0000,29520.0000,29228.0000,29328.0000,6320,0
20010613,29280.0000,29488.0000,29240.0000,29420.0000,5393,0
20010614,29300.0000,29348.0000,29200.0000,29240.0000,3402,0
20010615,29220.0000,29480.0000,29200.0000,29240.0000,5462,0
20010618,29300.0000,29380.0000,29188.0000,29268.0000,4253,0
20010619,29300.0000,29640.0000,29260.0000,29608.0000,8406,0
20010620,29520.0000,29700.0000,29500.0000,29580.0000,6660,0
20010621,29500.0000,29560.0000,29440.0000,29448.0000,4776,0
20010622,29420.0000,29580.0000,29408.0000,29548.0000,3889,0
20010625,29460.0000,29960.0000,29340.0000,29908.0000,11171,0
20010626,29880.0000,30040.0000,29788.0000,29860.0000,9341,0
20010627,29760.0000,30120.0000,29740.0000,30100.0000,6826,0
20010628,30140.0000,30228.0000,30020.0000,30060.0000,7927,0
20010629,29900.0000,29920.0000,29520.0000,29600.0000,11509,0
20010702,30160.0000,30200.0000,29940.0000,30140.0000,2295,0
20010703,30140.0000,30140.0000,29980.0000,30068.0000,2473,0
20010705,30020.0000,30020.0000,29800.0000,29888.0000,2464,0
20010706,29888.0000,30168.0000,29840.0000,30048.0000,2730,0
20010709,30048.0000,30160.0000,30008.0000,30088.0000,2784,0
20010710,30020.0000,30020.0000,29780.0000,29800.0000,3698,0
20010711,29740.0000,30320.0000,29700.0000,30168.0000,6025,0
20010712,30140.0000,30360.0000,30048.0000,30168.0000,4782,0
20010713,30168.0000,30388.0000,30160.0000,30300.0000,3829,0
20010716,30300.0000,30400.0000,30140.0000,30260.0000,2262,0
20010717,30200.0000,30380.0000,30088.0000,30348.0000,3602,0
20010718,30360.0000,30380.0000,30200.0000,30328.0000,3827,0
20010719,30308.0000,30328.0000,30140.0000,30188.0000,3769,0
20010720,30200.0000,30220.0000,30040.0000,30060.0000,2465,0
20010723,29928.0000,30180.0000,29880.0000,30168.0000,4134,0
20010724,30200.0000,30348.0000,30128.0000,30280.0000,5561,0
20010725,30280.0000,30288.0000,29908.0000,29988.0000,6323,0
20010726,29960.0000,29968.0000,29780.0000,29828.0000,7194,0
20010727,29828.0000,29920.0000,29660.0000,29688.0000,4174,0
20010730,29640.0000,29780.0000,29500.0000,29600.0000,6218,0
20010731,29520.0000,29648.0000,29448.0000,29560.0000,5047,0
20010801,29480.0000,29628.0000,29440.0000,29488.0000,5543,0
20010802,29480.0000,29600.0000,29408.0000,29428.0000,5022,0
20010803,29408.0000,29560.0000,29348.0000,29380.0000,4780,0
20010806,29348.0000,29408.0000,29268.0000,29288.0000,8087,0
20010807,29300.0000,29600.0000,29300.0000,29460.0000,6625,0
20010808,29440.0000,29688.0000,29440.0000,29640.0000,6795,0
20010809,29560.0000,29648.0000,29400.0000,29428.0000,5804,0
20010810,29280.0000,29588.0000,29240.0000,29580.0000,8164,0
20010813,29520.0000,29760.0000,29520.0000,29748.0000,4863,0
20010814,29740.0000,29780.0000,29568.0000,29588.0000,4212,0
20010815,29560.0000,29948.0000,29520.0000,29880.0000,8298,0
20010816,29820.0000,30008.0000,29820.0000,29880.0000,6769,0
20010817,29920.0000,29940.0000,29700.0000,29720.0000,4467,0
20010820,29740.0000,29780.0000,29628.0000,29700.0000,3988,0
20010821,29740.0000,29800.0000,29560.0000,29668.0000,3776,0
20010822,29768.0000,29868.0000,29380.0000,29420.0000,6747,0
20010823,29460.0000,29500.0000,29188.0000,29248.0000,8789,0
20010824,29260.0000,29308.0000,29128.0000,29168.0000,7120,0
20010827,29180.0000,29268.0000,28988.0000,29020.0000,7102,0
20010828,29040.0000,29200.0000,29020.0000,29020.0000,4932,0
20010829,29020.0000,29348.0000,29000.0000,29288.0000,7216,0
20010830,29200.0000,29240.0000,29020.0000,29120.0000,7979,0
20010831,28980.0000,29300.0000,28960.0000,29260.0000,8427,0
20010904,29760.0000,29960.0000,29720.0000,29920.0000,3815,0
20010905,29860.0000,29960.0000,29780.0000,29920.0000,2987,0
20010906,29760.0000,29800.0000,29600.0000,29620.0000,4582,0
20010907,29600.0000,29700.0000,29540.0000,29680.0000,4815,0
20010910,29620.0000,29780.0000,29580.0000,29708.0000,3582,0
20010913,29520.0000,29628.0000,29380.0000,29540.0000,5877,0
20010914,29540.0000,29700.0000,29248.0000,29300.0000,9285,0
20010917,29320.0000,29480.0000,29200.0000,29300.0000,6476,0
20010918,29240.0000,29400.0000,29108.0000,29188.0000,6300,0
20010919,29080.0000,29080.0000,28588.0000,28588.0000,11961,0
20010920,28500.0000,28588.0000,27988.0000,28328.0000,11092,0
20010921,27960.0000,28200.0000,27740.0000,27780.0000,11829,0
20010924,28040.0000,28280.0000,27740.0000,27808.0000,8795,0
20010925,27720.0000,27888.0000,27348.0000,27408.0000,9627,0
20010926,27380.0000,27588.0000,27140.0000,27440.0000,10252,0
20010927,27380.0000,27508.0000,27280.0000,27288.0000,4581,0
20010928,27300.0000,27388.0000,26860.0000,26928.0000,8830,0
20011001,26900.0000,27160.0000,26808.0000,27040.0000,7720,0
20011002,27080.0000,27228.0000,26948.0000,27060.0000,7615,0
20011003,26960.0000,27220.0000,26840.0000,27188.0000,9357,0
20011004,27360.0000,27788.0000,27320.0000,27768.0000,9142,0
20011005,28000.0000,28308.0000,27860.0000,28148.0000,14158,0
20011008,28120.0000,28120.0000,27888.0000,27948.0000,7524,0
20011009,27940.0000,28140.0000,27640.0000,27700.0000,9993,0
20011010,27740.0000,27788.0000,27568.0000,27660.0000,8493,0
20011011,27788.0000,27960.0000,27520.0000,27548.0000,9316,0
20011012,27440.0000,27500.0000,26960.0000,26968.0000,10952,0
20011015,26960.0000,27060.0000,26368.0000,26368.0000,12193,0
20011016,26460.0000,26968.0000,26440.0000,26968.0000,7898,0
20011017,27100.0000,27140.0000,26520.0000,26860.0000,10793,0
20011018,26780.0000,27280.0000,26700.0000,26788.0000,9171,0
20011019,26860.0000,26980.0000,26720.0000,26900.0000,5964,0
20011022,26780.0000,27000.0000,26780.0000,26888.0000,4863,0
20011023,26860.0000,27168.0000,26828.0000,26928.0000,5164,0
20011024,26848.0000,26848.0000,26528.0000,26760.0000,9281,0
20011025,26580.0000,27100.0000,26488.0000,26940.0000,7947,0
20011026,26860.0000,27048.0000,26840.0000,26920.0000,4159,0
20011029,26860.0000,27240.0000,26740.0000,27180.0000,7087,0
20011030,27180.0000,27180.0000,26940.0000,26968.0000,5715,0
20011031,27000.0000,27240.0000,26860.0000,27228.0000,7030,0
20011101,28460.0000,28720.0000,28460.0000,28700.0000,3046,0
20011102,28660.0000,28720.0000,28428.0000,28488.0000,3042,0
20011105,28448.0000,28448.0000,27928.0000,28108.0000,4070,0
20011106,28000.0000,28068.0000,27508.0000,27528.0000,6730,0
20011107,27440.0000,27668.0000,27268.0000,27640.0000,5594,0
20011108,27520.0000,27568.0000,27120.0000,27260.0000,4763,0
20011109,27160.0000,27228.0000,26660.0000,26660.0000,6068,0
20011112,26100.0000,26428.0000,26060.0000,26060.0000,7381,0
20011113,26200.0000,26660.0000,26200.0000,26648.0000,5737,0
20011114,26540.0000,26860.0000,26340.0000,26848.0000,10645,0
20011115,27020.0000,27408.0000,26920.0000,27260.0000,7022,0
20011116,27160.0000,27540.0000,27140.0000,27428.0000,7791,0
20011119,27400.0000,27928.0000,27400.0000,27688.0000,8840,0
20011120,27600.0000,27828.0000,27520.0000,27800.0000,5048,0
20011121,27660.0000,27920.0000,27568.0000,27800.0000,4773,0
20011123,27800.0000,28060.0000,27760.0000,28040.0000,3739,0
20011126,27980.0000,28000.0000,27700.0000,27848.0000,5187,0
20011127,27760.0000,28120.0000,27680.0000,28080.0000,8557,0
20011128,28060.0000,28220.0000,27808.0000,28160.0000,7557,0
20011129,28180.0000,28540.0000,28120.0000,28228.0000,9631,0
20011130,28200.0000,28200.0000,27988.0000,28068.0000,5800,0
20011203,28020.0000,28188.0000,27900.0000,28000.0000,5654,0
20011204,27820.0000,27980.0000,27780.0000,27940.0000,6012,0
20011205,27920.0000,28028.0000,27800.0000,27948.0000,4527,0
20011206,27860.0000,27900.0000,27648.0000,27720.0000,6591,0
20011207,27600.0000,27628.0000,27360.0000,27440.0000,8495,0
20011210,27360.0000,27440.0000,27240.0000,27280.0000,6835,0
20011211,27280.0000,27480.0000,27260.0000,27400.0000,7285,0
20011212,27380.0000,27540.0000,27080.0000,27188.0000,8556,0
20011213,27080.0000,27148.0000,26860.0000,26880.0000,6980,0
20011214,26840.0000,27180.0000,26840.0000,27020.0000,8783,0
20011217,27020.0000,27300.0000,26948.0000,27228.0000,5922,0
20011218,27180.0000,27828.0000,27060.0000,27820.0000,12101,0
20011219,27680.0000,27760.0000,27560.0000,27588.0000,5876,0
20011220,27560.0000,27600.0000,27348.0000,27368.0000,6715,0
20011221,27380.0000,27960.0000,27380.0000,27948.0000,8283,0
20011224,28220.0000,28368.0000,28160.0000,28188.0000,5199,0
20011226,28200.0000,28320.0000,27988.0000,28300.0000,4582,0
20011227,28360.0000,28360.0000,28008.0000,28060.0000,6120,0
20011228,28180.0000,28360.0000,28148.0000,28340.0000,5568,0
20011231,28460.0000,28460.0000,28248.0000,28280.0000,5642,0
20020102,29380.0000,29440.0000,29160.0000,29320.0000,2221,0
20020103,29440.0000,29560.0000,29388.0000,29428.0000,3058,0
20020104,29400.0000,29400.0000,29240.0000,29300.0000,2934,0
20020107,29320.0000,29528.0000,29280.0000,29520.0000,3034,0
20020108,29560.0000,29580.0000,29400.0000,29428.0000,3504,0
20020109,29428.0000,29760.0000,29360.0000,29660.0000,4465,0
20020110,29660.0000,29700.0000,29468.0000,29528.0000,3671,0
20020111,29460.0000,29460.0000,29220.0000,29340.0000,4757,0
20020114,29400.0000,29720.0000,29340.0000,29628.0000,4502,0
20020115,29680.0000,29948.0000,29680.0000,29860.0000,5631,0
20020116,29860.0000,29860.0000,29620.0000,29640.0000,4016,0
20020117,29680.0000,29680.0000,29448.0000,29580.0000,4912,0
20020118,29600.0000,29748.0000,29600.0000,29720.0000,2267,0
20020122,29920.0000,29920.0000,29400.0000,29420.0000,5481,0
20020123,29400.0000,29700.0000,29340.0000,29600.0000,5541,0
20020124,29620.0000,29880.0000,29580.0000,29808.0000,3556,0
20020125,29900.0000,29988.0000,29828.0000,29908.0000,6402,0
20020128,29840.0000,29988.0000,29740.0000,29980.0000,5693,0
20020129,29988.0000,30300.0000,29948.0000,30280.0000,10007,0
20020130,30288.0000,30380.0000,30100.0000,30308.0000,7604,0
20020131,30260.0000,30360.0000,30160.0000,30208.0000,5276,0
20020201,30040.0000,30348.0000,30000.0000,30148.0000,6246,0
20020204,30280.0000,30500.0000,30208.0000,30248.0000,8169,0
20020205,30260.0000,30440.0000,30228.0000,30328.0000,6574,0
20020206,30480.0000,30520.0000,30308.0000,30508.0000,6138,0
20020207,30580.0000,30580.0000,30380.0000,30440.0000,5488,0
20020208,30388.0000,30560.0000,30280.0000,30548.0000,7763,0
20020211,30540.0000,30608.0000,30380.0000,30388.0000,5066,0
20020212,30368.0000,30420.0000,30260.0000,30368.0000,5526,0
20020213,30360.0000,30440.0000,30300.0000,30368.0000,5786,0
20020214,30380.0000,30528.0000,30360.0000,30408.0000,5334,0
20020215,30420.0000,30440.0000,30260.0000,30288.0000,4092,0
20020219,30120.0000,30160.0000,29920.0000,30148.0000,8668,0
20020220,30108.0000,30268.0000,30028.0000,30260.0000,6499,0
20020221,30208.0000,30248.0000,29948.0000,29980.0000,6252,0
20020222,29960.0000,29980.0000,29760.0000,29808.0000,9629,0
20020225,29720.0000,29908.0000,29720.0000,29820.0000,4303,0
20020226,29748.0000,29908.0000,29448.0000,29520.0000,9019,0
20020227,29600.0000,29948.0000,29560.0000,29788.0000,10966,0
20020228,29880.0000,29928.0000,29660.0000,29680.0000,6128,0
20020301,27940.0000,28080.0000,27920.0000,28020.0000,3401,0
20020304,28040.0000,28180.0000,28028.0000,28128.0000,2637,0
20020305,28100.0000,28120.0000,27908.0000,27988.0000,3859,0
20020306,28180.0000,28220.0000,28080.0000,28200.0000,4896,0
20020307,28140.0000,28300.0000,28100.0000,28208.0000,5736,0
20020308,28200.0000,28240.0000,28120.0000,28200.0000,4638,0
20020311,28140.0000,28188.0000,28080.0000,28180.0000,3374,0
20020312,28100.0000,28120.0000,27948.0000,28060.0000,4939,0
20020313,28140.0000,28140.0000,27460.0000,27628.0000,7162,0
20020314,27700.0000,27720.0000,27120.0000,27288.0000,9578,0
20020315,27288.0000,27360.0000,26960.0000,27000.0000,7638,0
20020318,27080.0000,27080.0000,26620.0000,26800.0000,8541,0
20020319,26780.0000,27000.0000,26620.0000,26660.0000,7519,0
20020320,26680.0000,26800.0000,26528.0000,26660.0000,9320,0
20020321,26720.0000,26800.0000,26460.0000,26588.0000,6315,0
20020322,26520.0000,26680.0000,26460.0000,26540.0000,5836,0
20020325,26460.0000,26580.0000,26388.0000,26420.0000,4737,0
20020326,26320.0000,26640.0000,26320.0000,26460.0000,9274,0
20020327,26520.0000,26628.0000,26140.0000,26188.0000,7361,0
20020328,26240.0000,26400.0000,26080.0000,26320.0000,5430,0
20020401,26600.0000,26840.0000,26600.0000,26808.0000,6942,0
20020402,26860.0000,26860.0000,26520.0000,26608.0000,6855,0
20020403,26720.0000,26748.0000,26360.0000,26520.0000,5488,0
20020404,26620.0000,26620.0000,25920.0000,25920.0000,7065,0
20020405,25800.0000,25920.0000,25320.0000,25720.0000,12784,0
20020408,25800.0000,25960.0000,25200.0000,25288.0000,11620,0
20020409,25360.0000,25728.0000,25328.0000,25600.0000,7382,0
20020410,25760.0000,25760.0000,25000.0000,25000.0000,8424,0
20020411,24900.0000,25240.0000,24400.0000,25168.0000,13634,0
20020412,25200.0000,25400.0000,24800.0000,24848.0000,10775,0
20020415,24900.0000,25120.0000,24720.0000,24860.0000,7991,0
20020416,24900.0000,25168.0000,24820.0000,25028.0000,7695,0
20020417,25060.0000,25328.0000,25060.0000,25200.0000,6205,0
20020418,25300.0000,25368.0000,24620.0000,24848.0000,7755,0
20020419,24540.0000,24540.0000,24248.0000,24320.0000,7221,0
20020422,24480.0000,24588.0000,24260.0000,24448.0000,7194,0
20020423,24360.0000,24660.0000,24220.0000,24428.0000,7208,0
20020424,24500.0000,24560.0000,24000.0000,24100.0000,7724,0
20020425,24040.0000,24700.0000,23728.0000,24508.0000,11686,0
20020426,24680.0000,25108.0000,24680.0000,25108.0000,8505,0
20020429,25320.0000,25540.0000,24720.0000,24920.0000,9156,0
20020430,25100.0000,25460.0000,24920.0000,25448.0000,9675,0
20020501,25600.0000,25620.0000,25160.0000,25408.0000,2384,0
20020502,25360.0000,25528.0000,24960.0000,25148.0000,3104,0
20020503,25200.0000,25300.0000,24920.0000,25140.0000,3399,0
20020506,25580.0000,25740.0000,25520.0000,25740.0000,2506,0
20020507,25760.0000,25940.0000,25700.0000,25868.0000,4140,0
20020508,26100.0000,26160.0000,25520.0000,25580.0000,6972,0
20020509,25540.0000,25540.0000,25240.0000,25320.0000,4860,0
20020510,25460.0000,25580.0000,25360.0000,25568.0000,3732,0
20020513,25640.0000,25680.0000,25520.0000,25628.0000,3644,0
20020514,25580.0000,25620.0000,25340.0000,25440.0000,2797,0
20020515,25520.0000,25588.0000,25448.0000,25508.0000,2146,0
20020516,25520.0000,25560.0000,25328.0000,25428.0000,2000,0
20020517,25340.0000,25400.0000,25080.0000,25200.0000,2445,0
20020520,25100.0000,25120.0000,24608.0000,24620.0000,5455,0
20020521,24548.0000,24640.0000,24220.0000,24228.0000,5854,0
20020522,24260.0000,24540.0000,24208.0000,24380.0000,5156,0
20020523,24400.0000,24800.0000,24400.0000,24768.0000,4616,0
20020524,24780.0000,25160.0000,24728.0000,24988.0000,5042,0
20020528,25020.0000,25248.0000,24840.0000,25140.0000,6078,0
20020529,25060.0000,25140.0000,24840.0000,24920.0000,4165,0
20020530,24788.0000,24820.0000,24320.0000,24320.0000,5954,0
20020531,24200.0000,24500.0000,24120.0000,24380.0000,6076,0
20020603,24528.0000,24980.0000,24500.0000,24908.0000,6811,0
20020604,24940.0000,25040.0000,24680.0000,24788.0000,5725,0
20020605,24740.0000,24768.0000,24200.0000,24468.0000,6307,0
20020606,24480.0000,24740.0000,24400.0000,24580.0000,6674,0
20020607,24588.0000,24600.0000,24260.0000,24428.0000,5420,0
20020610,24500.0000,24700.0000,24408.0000,24688.0000,4337,0
20020611,24860.0000,25240.0000,24760.0000,25100.0000,8019,0
20020612,25120.0000,25300.0000,24920.0000,25080.0000,7666,0
20020613,25160.0000,25260.0000,25068.0000,25128.0000,4438,0
20020614,25200.0000,25240.0000,24880.0000,25008.0000,6665,0
20020617,25100.0000,25500.0000,25040.0000,25460.0000,7848,0
20020618,25580.0000,25680.0000,25420.0000,25588.0000,7338,0
20020619,25620.0000,25628.0000,25380.0000,25520.0000,3775,0
20020620,25540.0000,25600.0000,25328.0000,25488.0000,5008,0
20020621,25500.0000,25528.0000,25320.0000,25480.0000,4571,0
20020624,25340.0000,25340.0000,25048.0000,25328.0000,6901,0
20020625,25380.0000,25620.0000,25360.0000,25508.0000,4555,0
20020626,25460.0000,25500.0000,25328.0000,25408.0000,4462,0
20020627,25400.0000,25500.0000,25328.0000,25368.0000,4615,0
20020628,25340.0000,25460.0000,25280.0000,25420.0000,5142,0
20020701,26188.0000,26720.0000,26188.0000,26708.0000,3575,0
20020702,26840.0000,26888.0000,26580.0000,26868.0000,3241,0
20020703,26800.0000,26800.0000,26580.0000,26640.0000,2370,0
20020705,26628.0000,26788.0000,26548.0000,26728.0000,1002,0
20020708,26700.0000,26828.0000,26500.0000,26628.0000,3240,0
20020709,26508.0000,26600.0000,26480.0000,26560.0000,3455,0
20020710,26520.0000,26620.0000,26420.0000,26600.0000,4099,0
20020711,26600.0000,27160.0000,26600.0000,27080.0000,5942,0
20020712,27080.0000,27120.0000,26960.0000,27080.0000,4596,0
20020715,27000.0000,27188.0000,26888.0000,27080.0000,3782,0
20020716,27000.0000,27068.0000,26960.0000,27000.0000,3574,0
20020717,27040.0000,27340.0000,27008.0000,27148.0000,4536,0
20020718,27080.0000,27260.0000,26920.0000,27248.0000,3109,0
20020719,27220.0000,27340.0000,27000.0000,27220.0000,4455,0
20020722,27200.0000,27480.0000,26940.0000,27128.0000,4951,0
20020723,27100.0000,27100.0000,26740.0000,26768.0000,4569,0
20020724,26720.0000,26860.0000,26660.0000,26688.0000,5773,0
20020725,26740.0000,27288.0000,26720.0000,27120.0000,6243,0
20020726,27120.0000,27168.0000,27000.0000,27060.0000,4115,0
20020729,27160.0000,27260.0000,27040.0000,27060.0000,3718,0
20020730,27020.0000,27080.0000,26900.0000,27068.0000,3168,0
20020731,27040.0000,27220.0000,26960.0000,27100.0000,5729,0
20020801,27000.0000,27040.0000,26728.0000,26828.0000,5800,0
20020802,26920.0000,26960.0000,26768.0000,26880.0000,4847,0
20020805,26940.0000,27060.0000,26780.0000,26800.0000,5126,0
20020806,26720.0000,27280.0000,26660.0000,27208.0000,7691,0
20020807,27160.0000,27300.0000,27068.0000,27140.0000,7974,0
20020808,27060.0000,27120.0000,26840.0000,27068.0000,8142,0
20020809,26920.0000,27660.0000,26920.0000,27520.0000,9979,0
20020812,27360.0000,27608.0000,27320.0000,27408.0000,9325,0
20020813,27540.0000,27560.0000,27408.0000,27460.0000,5544,0
20020814,27480.0000,27560.0000,27428.0000,27468.0000,4733,0
20020815,27500.0000,27580.0000,27368.0000,27460.0000,6384,0
20020816,27480.0000,27600.0000,27440.0000,27460.0000,4747,0
20020819,27380.0000,27508.0000,27240.0000,27388.0000,4127,0
20020820,27420.0000,27440.0000,27060.0000,27068.0000,7552,0
20020821,27080.0000,27140.0000,26900.0000,26988.0000,6006,0
20020822,27008.0000,27280.0000,26980.0000,27260.0000,6740,0
20020823,27220.0000,27348.0000,26828.0000,26888.0000,9452,0
20020826,26848.0000,26948.0000,26760.0000,26828.0000,6553,0
20020827,26828.0000,26908.0000,26760.0000,26800.0000,4129,0
20020828,26820.0000,26980.0000,26728.0000,26948.0000,5559,0
20020829,26908.0000,26960.0000,26828.0000,26840.0000,3691,0
20020830,26800.0000,27080.0000,26748.0000,26880.0000,5266,0
20020903,27940.0000,27980.0000,27868.0000,27948.0000,3240,0
20020904,27948.0000,28028.0000,27860.0000,27948.0000,3792,0
20020905,28000.0000,28388.0000,27860.0000,28368.0000,6418,0
20020906,28380.0000,28468.0000,28248.0000,28368.0000,4680,0
20020909,28260.0000,28460.0000,28240.0000,28348.0000,4311,0
20020910,28360.0000,28580.0000,28360.0000,28468.0000,6408,0
20020911,28540.0000,28620.0000,28500.0000,28588.0000,5435,0
20020912,28640.0000,28760.0000,28600.0000,28740.0000,5920,0
20020913,28860.0000,29000.0000,28728.0000,28968.0000,9501,0
20020916,28980.0000,29068.0000,28788.0000,28820.0000,6239,0
20020917,28860.0000,28940.0000,28740.0000,28888.0000,6698,0
20020918,28900.0000,29000.0000,28840.0000,28928.0000,7742,0
20020919,28960.0000,29000.0000,28740.0000,28940.0000,5095,0
20020920,28920.0000,28920.0000,28728.0000,28840.0000,3029,0
20020923,28740.0000,28828.0000,28280.0000,28460.0000,10647,0
20020924,28400.0000,28520.0000,28348.0000,28460.0000,4535,0
20020925,28560.0000,28728.0000,28440.0000,28700.0000,6128,0
20020926,28620.0000,28680.0000,28260.0000,28308.0000,7408,0
20020927,28220.0000,28228.0000,27988.0000,28160.0000,8051,0
20020930,28120.0000,28408.0000,28100.0000,28248.0000,5520,0
20021001,28160.0000,28220.0000,28048.0000,28068.0000,6388,0
20021002,27800.0000,28048.0000,27800.0000,27860.0000,8500,0
20021003,27688.0000,28100.0000,27608.0000,28080.0000,12080,0
20021004,27960.0000,28180.0000,27928.0000,27968.0000,6205,0
20021007,27880.0000,28060.0000,27860.0000,27940.0000,4253,0
20021008,27820.0000,28428.0000,27820.0000,28408.0000,9203,0
20021009,28340.0000,28460.0000,28220.0000,28248.0000,7592,0
20021010,28220.0000,28520.0000,28200.0000,28480.0000,6615,0
20021011,28440.0000,28748.0000,28400.0000,28640.0000,7926,0
20021014,28520.0000,28760.0000,28488.0000,28728.0000,6175,0
20021015,28800.0000,28880.0000,28660.0000,28868.0000,6710,0
20021016,28900.0000,28960.0000,28700.0000,28748.0000,5804,0
20021017,28700.0000,28708.0000,28540.0000,28548.0000,5972,0
20021018,28400.0000,28460.0000,28240.0000,28280.0000,9016,0
20021021,28800.0000,28880.0000,28720.0000,28768.0000,8187,0
20021022,28720.0000,29020.0000,28540.0000,28920.0000,8289,0
20021023,29000.0000,29020.0000,28848.0000,29000.0000,4673,0
20021024,29000.0000,29020.0000,28768.0000,28960.0000,7526,0
20021025,29000.0000,29220.0000,28908.0000,29168.0000,8253,0
20021028,29240.0000,29240.0000,29060.0000,29068.0000,7427,0
20021029,29100.0000,29100.0000,28720.0000,28768.0000,7456,0
20021030,28800.0000,28960.0000,28660.0000,28948.0000,6796,0
20021031,28980.0000,29300.0000,28828.0000,29280.0000,7924,0
20021101,30288.0000,30440.0000,30220.0000,30428.0000,4239,0
20021104,30360.0000,30400.0000,30280.0000,30328.0000,2494,0
20021105,30320.0000,30460.0000,30220.0000,30360.0000,4011,0
20021106,30400.0000,30460.0000,30300.0000,30448.0000,2948,0
20021107,30400.0000,30640.0000,30380.0000,30620.0000,4008,0
20021108,30600.0000,30600.0000,30380.0000,30560.0000,5456,0
20021111,30500.0000,30680.0000,30360.0000,30620.0000,4240,0
20021112,30660.0000,30800.0000,30580.0000,30660.0000,5168,0
20021113,30660.0000,30800.0000,30520.0000,30788.0000,5177,0
20021114,30760.0000,30828.0000,30688.0000,30700.0000,3836,0
20021115,30640.0000,30680.0000,30580.0000,30620.0000,3786,0
20021118,31040.0000,31128.0000,30920.0000,31100.0000,6420,0
20021119,31140.0000,31168.0000,31000.0000,31088.0000,7104,0
20021120,31088.0000,31200.0000,31020.0000,31180.0000,6348,0
20021121,31160.0000,31300.0000,31060.0000,31280.0000,6722,0
20021122,31200.0000,31340.0000,31148.0000,31300.0000,9274,0
20021125,31240.0000,31380.0000,31188.0000,31360.0000,5913,0
20021126,31380.0000,31528.0000,31240.0000,31320.0000,7393,0
20021127,31420.0000,31488.0000,31340.0000,31480.0000,3703,0
20021129,31480.0000,31500.0000,31340.0000,31388.0000,2569,0
20021202,31400.0000,31568.0000,31160.0000,31528.0000,6762,0
20021203,31480.0000,31480.0000,31308.0000,31420.0000,5184,0
20021204,31400.0000,31740.0000,31320.0000,31728.0000,6935,0
20021205,31688.0000,31860.0000,31628.0000,31808.0000,5645,0
20021206,31740.0000,31740.0000,31208.0000,31240.0000,11082,0
20021209,31080.0000,31140.0000,30980.0000,31080.0000,10469,0
20021210,31080.0000,31480.0000,31080.0000,31288.0000,7573,0
20021211,31240.0000,31280.0000,31060.0000,31168.0000,6732,0
20021212,31120.0000,31160.0000,30840.0000,30940.0000,8571,0
20021213,30860.0000,31180.0000,30840.0000,31128.0000,6486,0
20021216,31100.0000,31680.0000,30988.0000,31648.0000,6407,0
20021217,31560.0000,31640.0000,31468.0000,31540.0000,6522,0
20021218,31500.0000,31508.0000,31180.0000,31300.0000,7059,0
20021219,31200.0000,31508.0000,31200.0000,31428.0000,5217,0
20021220,31480.0000,31808.0000,31480.0000,31588.0000,6241,0
20021223,31588.0000,31760.0000,31500.0000,31660.0000,4811,0
20021226,31720.0000,31780.0000,31540.0000,31680.0000,3769,0
20021227,31620.0000,31960.0000,31420.0000,31488.0000,10131,0
20021230,31480.0000,31560.0000,31348.0000,31488.0000,5245,0
20021231,31408.0000,31948.0000,31368.0000,31848.0000,6540,0
20030102,31500.0000,31800.0000,31420.0000,31760.0000,4906,0
20030103,31780.0000,32028.0000,31780.0000,31988.0000,8266,0
20030106,31940.0000,31960.0000,31740.0000,31848.0000,6250,0
20030107,31788.0000,31960.0000,31708.0000,31868.0000,6666,0
20030108,32000.0000,32060.0000,31640.0000,31840.0000,6958,0
20030109,31820.0000,31960.0000,31680.0000,31948.0000,6060,0
20030110,31920.0000,32020.0000,31820.0000,31940.0000,5895,0
20030113,31860.0000,31860.0000,31528.0000,31808.0000,6759,0
20030114,31840.0000,31868.0000,31648.0000,31688.0000,5713,0
20030115,31580.0000,31668.0000,31088.0000,31088.0000,11528,0
20030116,31140.0000,31180.0000,30840.0000,31140.0000,11314,0
20030117,31120.0000,31248.0000,30980.0000,31028.0000,4486,0
20030121,31160.0000,31200.0000,31000.0000,31108.0000,4131,0
20030122,31080.0000,31460.0000,30880.0000,31420.0000,6468,0
20030123,31340.0000,31400.0000,31260.0000,31348.0000,5236,0
20030124,31280.0000,31288.0000,30920.0000,31248.0000,6201,0
20030127,31180.0000,31408.0000,31088.0000,31340.0000,6534,0
20030128,31280.0000,31388.0000,31200.0000,31340.0000,4446,0
20030129,31300.0000,31940.0000,31300.0000,31928.0000,10819,0
20030130,31860.0000,32020.0000,31760.0000,31908.0000,11627,0
20030131,31800.0000,32008.0000,31800.0000,31988.0000,5463,0
20030203,31880.0000,32028.0000,31768.0000,31980.0000,7818,0
20030204,32000.0000,32020.0000,31620.0000,31680.0000,9029,0
20030205,31540.0000,31848.0000,31420.0000,31500.0000,10343,0
20030206,31400.0000,31400.0000,30900.0000,31108.0000,13731,0
20030207,31080.0000,31340.0000,30720.0000,30840.0000,11128,0
20030210,30840.0000,31180.0000,30840.0000,31160.0000,7423,0
20030211,31088.0000,31300.0000,31080.0000,31240.0000,6374,0
20030212,31100.0000,31100.0000,30640.0000,30640.0000,10270,0
20030213,30040.0000,30360.0000,30040.0000,30308.0000,16804,0
20030214,30268.0000,30480.0000,30200.0000,30460.0000,8187,0
20030218,30400.0000,30608.0000,30328.0000,30348.0000,5337,0
20030219,30280.0000,30740.0000,30200.0000,30708.0000,6693,0
20030220,30920.0000,31000.0000,30820.0000,30880.0000,6719,0
20030221,30880.0000,31068.0000,30680.0000,31020.0000,6819,0
20030224,31120.0000,31248.0000,31040.0000,31188.0000,6970,0
20030225,31080.0000,31120.0000,30640.0000,30840.0000,8182,0
20030226,30860.0000,31000.0000,30620.0000,30968.0000,7883,0
20030227,30968.0000,31020.0000,30368.0000,30400.0000,8794,0
20030228,30240.0000,30468.0000,30000.0000,30328.0000,11233,0
20030303,28160.0000,28300.0000,27760.0000,27900.0000,5292,0
20030304,27800.0000,28080.0000,27480.0000,28060.0000,7040,0
20030305,28040.0000,28140.0000,27820.0000,27840.0000,2772,0
20030306,27740.0000,27900.0000,27600.0000,27868.0000,3633,0
20030307,27820.0000,28020.0000,27820.0000,27968.0000,4298,0
20030310,27968.0000,28020.0000,27788.0000,27848.0000,4341,0
20030311,27540.0000,27660.0000,27248.0000,27388.0000,7259,0
20030312,27360.0000,27600.0000,27200.0000,27580.0000,7595,0
20030313,27600.0000,27888.0000,27580.0000,27860.0000,6358,0
20030314,27820.0000,27920.0000,27700.0000,27748.0000,4384,0
20030317,27660.0000,27660.0000,27160.0000,27248.0000,5427,0
20030318,27320.0000,27540.0000,27260.0000,27400.0000,3887,0
20030319,27520.0000,27720.0000,27500.0000,27540.0000,3814,0
20030320,27568.0000,27880.0000,27500.0000,27508.0000,4484,0
20030321,27460.0000,27700.0000,27400.0000,27588.0000,3808,0
20030324,27780.0000,27920.0000,27720.0000,27820.0000,4539,0
20030325,27780.0000,28040.0000,27740.0000,28020.0000,4617,0
20030326,28000.0000,28160.0000,27900.0000,28020.0000,7290,0
20030327,28000.0000,28100.0000,27888.0000,27928.0000,4582,0
20030328,27940.0000,28100.0000,27940.0000,28008.0000,4292,0
20030331,27980.0000,28180.0000,27940.0000,28148.0000,3288,0
20030401,28180.0000,28308.0000,28088.0000,28200.0000,6739,0
20030402,28260.0000,28600.0000,28260.0000,28580.0000,10108,0
20030403,28760.0000,28760.0000,28400.0000,28520.0000,9251,0
20030404,28620.0000,28788.0000,28300.0000,28488.0000,10837,0
20030407,28720.0000,28800.0000,28600.0000,28780.0000,7399,0
20030408,28880.0000,28880.0000,28620.0000,28708.0000,6976,0
20030409,28860.0000,28868.0000,28720.0000,28768.0000,8060,0
20030410,28780.0000,28780.0000,28588.0000,28668.0000,5620,0
20030411,28760.0000,28768.0000,28640.0000,28760.0000,2966,0
20030414,28848.0000,28860.0000,28600.0000,28688.0000,4031,0
20030415,28700.0000,28760.0000,28520.0000,28748.0000,4689,0
20030416,28680.0000,28700.0000,28168.0000,28188.0000,11306,0
20030417,28300.0000,28300.0000,28080.0000,28240.0000,7081,0
20030421,28300.0000,28480.0000,28248.0000,28420.0000,4292,0
20030422,28460.0000,28560.0000,28280.0000,28528.0000,4542,0
20030423,28580.0000,28700.0000,28440.0000,28668.0000,5834,0
20030424,28620.0000,28628.0000,28420.0000,28448.0000,4674,0
20030425,28520.0000,28680.0000,28380.0000,28588.0000,4640,0
20030428,28640.0000,28700.0000,28540.0000,28640.0000,3530,0
20030429,28720.0000,28920.0000,28600.0000,28888.0000,7195,0
20030430,28860.0000,28888.0000,28660.0000,28768.0000,9520,0
20030501,27200.0000,27360.0000,27148.0000,27348.0000,4187,0
20030502,27340.0000,27740.0000,27260.0000,27720.0000,3651,0
20030505,27780.0000,27800.0000,27528.0000,27668.0000,3262,0
20030506,27680.0000,27800.0000,27520.0000,27788.0000,3067,0
20030507,27700.0000,27700.0000,27308.0000,27580.0000,4754,0
20030508,27580.0000,27620.0000,27500.0000,27560.0000,3305,0
20030509,27580.0000,27780.0000,27468.0000,27768.0000,5661,0
20030512,27860.0000,27960.0000,27628.0000,27708.0000,5874,0
20030513,27740.0000,27960.0000,27720.0000,27848.0000,6449,0
20030514,27840.0000,27920.0000,27608.0000,27628.0000,4040,0
20030515,27680.0000,27688.0000,27540.0000,27668.0000,2587,0
20030516,27748.0000,27948.0000,27748.0000,27908.0000,3517,0
20030519,27720.0000,27980.0000,27700.0000,27940.0000,5226,0
20030520,27880.0000,28060.0000,27340.0000,27340.0000,5825,0
20030521,26940.0000,27760.0000,26860.0000,27528.0000,9197,0
20030522,27520.0000,27620.0000,27348.0000,27400.0000,5246,0
20030523,27420.0000,27500.0000,27200.0000,27268.0000,4638,0
20030527,27320.0000,27860.0000,27320.0000,27828.0000,9129,0
20030528,27960.0000,28268.0000,27900.0000,28020.0000,14260,0
20030529,28160.0000,28180.0000,27800.0000,27960.0000,8729,0
20030530,28020.0000,28080.0000,27860.0000,27900.0000,5245,0
20030602,28020.0000,28500.0000,28020.0000,28500.0000,7125,0
20030603,28320.0000,28588.0000,28000.0000,28300.0000,12242,0
20030604,28320.0000,28600.0000,28240.0000,28308.0000,9733,0
20030605,28100.0000,28188.0000,27920.0000,27948.0000,8116,0
20030606,27800.0000,28100.0000,27680.0000,27728.0000,7134,0
20030609,27668.0000,27840.0000,27580.0000,27628.0000,5192,0
20030610,27700.0000,27940.0000,27660.0000,27900.0000,5470,0
20030611,27888.0000,27888.0000,27300.0000,27300.0000,9664,0
20030612,27080.0000,27220.0000,26900.0000,26908.0000,13907,0
20030613,26820.0000,27140.0000,26820.0000,26988.0000,8247,0
20030616,26900.0000,27160.0000,26800.0000,26820.0000,7734,0
20030617,26780.0000,27200.0000,26780.0000,26988.0000,4880,0
20030618,26960.0000,27188.0000,26920.0000,27040.0000,4128,0
20030619,26960.0000,27140.0000,26800.0000,26848.0000,5743,0
20030620,26820.0000,27080.0000,26808.0000,27028.0000,2559,0
20030623,27120.0000,27440.0000,27040.0000,27388.0000,3921,0
20030624,27340.0000,27480.0000,27260.0000,27288.0000,3318,0
20030625,27328.0000,27840.0000,27280.0000,27780.0000,6538,0
20030626,27780.0000,27940.0000,27708.0000,27808.0000,8320,0
20030627,27800.0000,28040.0000,27760.0000,27968.0000,5451,0
20030630,27900.0000,28100.0000,27808.0000,27948.0000,8407,0
20030701,28320.0000,28460.0000,28080.0000,28428.0000,2517,0
20030702,28500.0000,28640.0000,28380.0000,28628.0000,3102,0
20030703,28720.0000,28728.0000,28400.0000,28428.0000,3366,0
20030707,28440.0000,29028.0000,28440.0000,29028.0000,4136,0
20030708,29060.0000,29260.0000,28860.0000,29228.0000,8349,0
20030709,29280.0000,29280.0000,28708.0000,28808.0000,6233,0
20030710,28780.0000,29000.0000,28600.0000,28980.0000,4825,0
20030711,29000.0000,29200.0000,28700.0000,28880.0000,6391,0
20030714,29120.0000,29120.0000,28640.0000,28780.0000,4810,0
20030715,28760.0000,28900.0000,28560.0000,28880.0000,6084,0
20030716,29040.0000,29480.0000,29020.0000,29460.0000,7376,0
20030717,29580.0000,29800.0000,29360.0000,29620.0000,7311,0
20030718,29660.0000,29800.0000,29488.0000,29680.0000,5637,0
20030721,29840.0000,29980.0000,29720.0000,29860.0000,6178,0
20030722,29940.0000,30388.0000,29840.0000,30028.0000,13264,0
20030723,30400.0000,30628.0000,30360.0000,30568.0000,9156,0
20030724,30568.0000,30788.0000,30340.0000,30348.0000,9060,0
20030725,30440.0000,30600.0000,30148.0000,30588.0000,11921,0
20030728,30600.0000,31188.0000,30560.0000,30988.0000,11619,0
20030729,30900.0000,31100.0000,30740.0000,31080.0000,8577,0
20030730,31080.0000,31320.0000,30940.0000,31048.0000,7371,0
20030731,31048.0000,31128.0000,30760.0000,31080.0000,5848,0
20030801,31240.0000,31360.0000,30960.0000,31320.0000,8002,0
20030804,31320.0000,31328.0000,31000.0000,31020.0000,5513,0
20030805,31040.0000,31388.0000,30540.0000,30620.0000,11187,0
20030806,30740.0000,30880.0000,30440.0000,30728.0000,7762,0
20030807,30688.0000,30688.0000,30308.0000,30440.0000,9562,0
20030808,30360.0000,31040.0000,30260.0000,30920.0000,6662,0
20030811,30320.0000,30628.0000,30320.0000,30480.0000,6386,0
20030812,30360.0000,30788.0000,30340.0000,30700.0000,5226,0
20030813,30720.0000,30980.0000,30720.0000,30768.0000,4302,0
20030814,30700.0000,30920.0000,30620.0000,30868.0000,4758,0
20030815,30860.0000,31400.0000,30668.0000,31040.0000,6586,0
20030818,31040.0000,31500.0000,30980.0000,31400.0000,7082,0
20030819,31340.0000,31668.0000,31288.0000,31320.0000,6104,0
20030820,31920.0000,31920.0000,31880.0000,31920.0000,3537,0
20030821,32140.0000,32400.0000,31980.0000,32288.0000,9444,0
20030822,32260.0000,32688.0000,32260.0000,32640.0000,9934,0
20030825,32580.0000,32780.0000,32040.0000,32060.0000,10365,0
20030826,32160.0000,32480.0000,31960.0000,32320.0000,7579,0
20030827,32680.0000,32920.0000,32680.0000,32920.0000,5430,0
20030828,33060.0000,33280.0000,32740.0000,32820.0000,10418,0
20030829,32800.0000,33240.0000,32800.0000,33140.0000,6912,0
20030902,32400.0000,32620.0000,32300.0000,32548.0000,4298,0
20030903,32548.0000,33148.0000,32500.0000,33148.0000,6256,0
20030904,33148.0000,33200.0000,32880.0000,33108.0000,5834,0
20030905,33100.0000,33200.0000,32680.0000,33160.0000,5378,0
20030908,33200.0000,33700.0000,33160.0000,33660.0000,7945,0
20030909,33840.0000,33920.0000,33400.0000,33628.0000,11489,0
20030910,33640.0000,33668.0000,33240.0000,33628.0000,10265,0
20030911,33648.0000,34120.0000,33620.0000,34080.0000,8271,0
20030912,33960.0000,33988.0000,33480.0000,33520.0000,7600,0
20030915,33620.0000,33920.0000,33040.0000,33748.0000,9699,0
20030916,33860.0000,34028.0000,33328.0000,33360.0000,9936,0
20030917,33580.0000,33748.0000,33220.0000,33480.0000,12358,0
20030918,33380.0000,33420.0000,33160.0000,33300.0000,6367,0
20030919,33040.0000,33160.0000,32800.0000,33028.0000,7331,0
20030922,32940.0000,33388.0000,32880.0000,33320.0000,7296,0
20030923,33360.0000,33920.0000,33360.0000,33920.0000,10198,0
20030924,33980.0000,34220.0000,33760.0000,33868.0000,10809,0
20030925,33740.0000,33920.0000,33520.0000,33748.0000,8887,0
20030926,33620.0000,33628.0000,33168.0000,33300.0000,7299,0
20030929,33160.0000,33880.0000,32920.0000,33820.0000,8661,0
20030930,33780.0000,34020.0000,33700.0000,33980.0000,6128,0
20031001,34160.0000,34300.0000,33760.0000,34260.0000,9875,0
20031002,34100.0000,34700.0000,34080.0000,34480.0000,12591,0
20031003,34440.0000,34760.0000,34328.0000,34528.0000,9089,0
20031006,34420.0000,35128.0000,34400.0000,35088.0000,7531,0
20031007,35060.0000,35688.0000,34960.0000,35688.0000,8811,0
20031008,36040.0000,36288.0000,36040.0000,36288.0000,5885,0
20031009,36888.0000,36888.0000,36000.0000,36300.0000,11816,0
20031010,36720.0000,36900.0000,35840.0000,36900.0000,12742,0
20031013,37500.0000,37500.0000,37500.0000,37500.0000,5019,0
20031014,38100.0000,38100.0000,36920.0000,37188.0000,11952,0
20031015,36400.0000,37040.0000,35800.0000,36648.0000,15247,0
20031016,36400.0000,36480.0000,35500.0000,35648.0000,12259,0
20031017,35500.0000,36180.0000,35480.0000,36020.0000,8155,0
20031020,35920.0000,36360.0000,35420.0000,35420.0000,7381,0
20031021,35160.0000,35800.0000,34828.0000,35388.0000,9560,0
20031022,35100.0000,35260.0000,34788.0000,34788.0000,8132,0
20031023,34640.0000,35388.0000,34568.0000,35388.0000,6032,0
20031024,35800.0000,35988.0000,35600.0000,35948.0000,6812,0
20031027,35940.0000,36600.0000,35920.0000,36568.0000,7176,0
20031028,36540.0000,36540.0000,35968.0000,35968.0000,4557,0
20031029,35500.0000,36568.0000,35368.0000,36568.0000,8309,0
20031030,37140.0000,37140.0000,35968.0000,36260.0000,13046,0
20031031,36280.0000,36440.0000,35900.0000,36360.0000,8565,0
20031103,34520.0000,35200.0000,34480.0000,35200.0000,5522,0
20031104,35080.0000,35460.0000,34960.0000,35368.0000,3899,0
20031105,35320.0000,35928.0000,35300.0000,35860.0000,4380,0
20031106,36380.0000,36460.0000,36300.0000,36460.0000,4530,0
20031107,36760.0000,37000.0000,36440.0000,36848.0000,8023,0
20031110,36880.0000,37448.0000,36760.0000,37448.0000,6036,0
20031111,37340.0000,37680.0000,36848.0000,36848.0000,7415,0
20031112,37000.0000,37000.0000,36248.0000,36248.0000,4928,0
20031113,35980.0000,36560.0000,35920.0000,36420.0000,12077,0
20031114,36440.0000,36440.0000,35820.0000,35820.0000,6858,0
20031117,35760.0000,36020.0000,35440.0000,35748.0000,6378,0
20031118,36148.0000,36348.0000,36080.0000,36348.0000,4414,0
20031119,36740.0000,36760.0000,35748.0000,35768.0000,9381,0
20031120,35768.0000,36368.0000,35600.0000,36268.0000,5846,0
20031121,36280.0000,36500.0000,36020.0000,36308.0000,5168,0
20031124,36440.0000,36620.0000,36340.0000,36580.0000,4282,0
20031125,36400.0000,37180.0000,36080.0000,36720.0000,10252,0
20031126,36920.0000,37160.0000,36780.0000,37100.0000,5830,0
20031128,37060.0000,37300.0000,36860.0000,37268.0000,2279,0
20031201,37140.0000,37780.0000,37140.0000,37448.0000,7627,0
20031202,37440.0000,37888.0000,37260.0000,37880.0000,10260,0
20031203,37780.0000,37980.0000,37280.0000,37280.0000,7149,0
20031204,37000.0000,37140.0000,36680.0000,36748.0000,8659,0
20031205,36800.0000,36920.0000,36520.0000,36740.0000,6402,0
20031208,36740.0000,36748.0000,36360.0000,36648.0000,5424,0
20031209,36720.0000,36780.0000,36048.0000,36048.0000,5751,0
20031210,35448.0000,35920.0000,35448.0000,35480.0000,9881,0
20031211,35640.0000,35860.0000,35400.0000,35588.0000,9086,0
20031212,35628.0000,36040.0000,35240.0000,35448.0000,7138,0
20031215,35360.0000,36020.0000,35260.0000,35988.0000,6106,0
20031216,36200.0000,36320.0000,35640.0000,35680.0000,7306,0
20031217,35520.0000,35940.0000,35520.0000,35820.0000,4670,0
20031218,35660.0000,35680.0000,35220.0000,35220.0000,6578,0
20031219,34840.0000,35560.0000,34840.0000,35400.0000,8417,0
20031222,35400.0000,35960.0000,35260.0000,35868.0000,5628,0
20031223,35928.0000,36320.0000,35840.0000,36268.0000,6375,0
20031224,35668.0000,35668.0000,35668.0000,35668.0000,1095,0
20031226,34468.0000,34468.0000,34468.0000,34468.0000,830,0
20031229,32468.0000,32468.0000,32468.0000,32468.0000,1522,0
20031230,30800.0000,31400.0000,30468.0000,30468.0000,14411,0
20031231,29500.0000,29800.0000,28468.0000,29408.0000,9729,0
20040102,28600.0000,29160.0000,28200.0000,28780.0000,4980,0
20040105,28800.0000,29380.0000,28580.0000,29380.0000,4331,0
20040106,29460.0000,29460.0000,28780.0000,29088.0000,5267,0
20040107,29300.0000,29688.0000,29200.0000,29688.0000,5262,0
20040108,29780.0000,30120.0000,29460.0000,30060.0000,8058,0
20040109,30240.0000,30400.0000,30060.0000,30280.0000,8728,0
20040112,30200.0000,30360.0000,29680.0000,29808.0000,6975,0
20040113,29880.0000,30040.0000,29620.0000,29800.0000,8485,0
20040114,30060.0000,30400.0000,29940.0000,30388.0000,9078,0
20040115,30540.0000,30588.0000,30108.0000,30180.0000,6299,0
20040116,30100.0000,30460.0000,29800.0000,30428.0000,9754,0
20040120,30440.0000,30900.0000,30320.0000,30868.0000,9176,0
20040121,31000.0000,31080.0000,30660.0000,30820.0000,5763,0
20040122,30760.0000,30960.0000,30360.0000,30520.0000,6612,0
20040123,30420.0000,30660.0000,29920.0000,30028.0000,6776,0
20040126,29920.0000,29988.0000,29540.0000,29620.0000,6068,0
20040127,29660.0000,29980.0000,29620.0000,29828.0000,5052,0
20040128,29780.0000,29960.0000,29360.0000,29448.0000,4451,0
20040129,29340.0000,29600.0000,29020.0000,29060.0000,6968,0
20040130,29000.0000,29380.0000,29000.0000,29368.0000,4476,0
20040202,29300.0000,29400.0000,28920.0000,29260.0000,6090,0
20040203,29260.0000,29320.0000,29000.0000,29148.0000,4419,0
20040204,29148.0000,29220.0000,28548.0000,28548.0000,6533,0
20040205,28600.0000,29148.0000,28540.0000,29148.0000,8497,0
20040206,28920.0000,29300.0000,28880.0000,29240.0000,5465,0
20040209,29180.0000,29480.0000,28640.0000,29408.0000,7396,0
20040210,29400.0000,29440.0000,28808.0000,28808.0000,5570,0
20040211,29000.0000,29368.0000,28880.0000,29140.0000,5586,0
20040212,29520.0000,29560.0000,28900.0000,29000.0000,7101,0
20040213,28840.0000,29160.0000,28608.0000,29048.0000,6221,0
20040217,29140.0000,29280.0000,28880.0000,28948.0000,4801,0
20040218,29060.0000,29240.0000,28980.0000,29128.0000,2991,0
20040219,29120.0000,29240.0000,28920.0000,29120.0000,5947,0
20040220,29180.0000,29300.0000,28980.0000,29128.0000,4229,0
20040223,29040.0000,29460.0000,28960.0000,29448.0000,5303,0
20040224,29568.0000,30320.0000,29520.0000,30248.0000,10254,0
20040225,30420.0000,30940.0000,30360.0000,30520.0000,9606,0
20040226,30720.0000,30928.0000,30660.0000,30820.0000,7423,0
20040227,30840.0000,30980.0000,30660.0000,30740.0000,6327,0
20040301,29268.0000,29608.0000,29248.0000,29600.0000,3923,0
20040302,29480.0000,29560.0000,29328.0000,29428.0000,3556,0
20040303,29320.0000,29520.0000,28600.0000,29500.0000,4464,0
20040304,29760.0000,29880.0000,29100.0000,29540.0000,5909,0
20040305,29380.0000,29760.0000,29240.0000,29728.0000,8262,0
20040308,29760.0000,29920.0000,29728.0000,29828.0000,9162,0
20040309,29828.0000,29980.0000,29748.0000,29968.0000,9215,0
20040310,30000.0000,30640.0000,30000.0000,30548.0000,11249,0
20040311,30380.0000,30620.0000,30268.0000,30580.0000,11692,0
20040312,30560.0000,30588.0000,30340.0000,30348.0000,5974,0
20040315,30480.0000,30580.0000,30240.0000,30388.0000,7058,0
20040316,30460.0000,30980.0000,30460.0000,30940.0000,9114,0
20040317,30980.0000,31200.0000,30640.0000,30800.0000,10057,0
20040318,30760.0000,30780.0000,30200.0000,30448.0000,7440,0
20040319,30460.0000,30460.0000,29928.0000,30020.0000,7875,0
20040322,30140.0000,30340.0000,30008.0000,30048.0000,5890,0
20040323,30100.0000,30248.0000,29380.0000,29428.0000,10704,0
20040324,29180.0000,29400.0000,29060.0000,29168.0000,9071,0
20040325,29060.0000,29320.0000,29060.0000,29240.0000,7248,0
20040326,29340.0000,29580.0000,29280.0000,29448.0000,4547,0
20040329,29340.0000,29900.0000,29340.0000,29720.0000,6410,0
20040330,29860.0000,30480.0000,29840.0000,30460.0000,11445,0
20040331,30480.0000,30540.0000,30100.0000,30488.0000,6436,0
20040401,30540.0000,30640.0000,29900.0000,30260.0000,8056,0
20040402,30200.0000,30560.0000,30128.0000,30288.0000,8118,0
20040405,30300.0000,30500.0000,29980.0000,30480.0000,5821,0
20040406,30520.0000,30740.0000,30320.0000,30720.0000,7126,0
20040407,30800.0000,30860.0000,30360.0000,30428.0000,8999,0
20040408,30600.0000,30760.0000,30400.0000,30668.0000,5429,0
20040412,30860.0000,31800.0000,30820.0000,31580.0000,13855,0
20040413,31720.0000,31860.0000,31420.0000,31468.0000,9048,0
20040414,31420.0000,31740.0000,31260.0000,31408.0000,9239,0
20040415,31340.0000,31408.0000,30600.0000,30780.0000,10831,0
20040416,30840.0000,30920.0000,30040.0000,30428.0000,12991,0
20040419,30520.0000,30820.0000,30300.0000,30488.0000,7780,0
20040420,30540.0000,31260.0000,30540.0000,31168.0000,9706,0
20040421,31280.0000,31280.0000,30740.0000,30768.0000,6599,0
20040422,30680.0000,30760.0000,30260.0000,30268.0000,7625,0
20040423,30420.0000,30600.0000,30240.0000,30588.0000,6287,0
20040426,30480.0000,31160.0000,30348.0000,31120.0000,6498,0
20040427,31240.0000,31400.0000,31000.0000,31128.0000,7422,0
20040428,31160.0000,32320.0000,31080.0000,32180.0000,12083,0
20040429,32200.0000,32860.0000,32020.0000,32420.0000,10270,0
20040430,32200.0000,32660.0000,31880.0000,32160.0000,10831,0
20040503,33240.0000,33808.0000,33080.0000,33708.0000,5315,0
20040504,33620.0000,34160.0000,33580.0000,34100.0000,8759,0
20040505,34208.0000,34380.0000,33820.0000,34168.0000,8339,0
20040506,34320.0000,34780.0000,33660.0000,34300.0000,8650,0
20040507,34100.0000,34560.0000,33920.0000,34408.0000,9018,0
20040510,34520.0000,35100.0000,34300.0000,34680.0000,7846,0
20040511,34700.0000,34740.0000,34208.0000,34328.0000,9724,0
20040512,34080.0000,34180.0000,33900.0000,34040.0000,8939,0
20040513,33960.0000,33960.0000,33640.0000,33708.0000,11296,0
20040514,33700.0000,33760.0000,33440.0000,33500.0000,4787,0
20040517,33460.0000,33620.0000,33060.0000,33088.0000,7522,0
20040518,33220.0000,33560.0000,33140.0000,33500.0000,7039,0
20040519,33460.0000,34060.0000,33460.0000,34048.0000,7941,0
20040520,34120.0000,34240.0000,33740.0000,34048.0000,7183,0
20040521,34000.0000,34440.0000,33980.0000,34408.0000,5315,0
20040524,34420.0000,34660.0000,34300.0000,34600.0000,6055,0
20040525,34520.0000,34560.0000,33740.0000,34180.0000,8588,0
20040526,34040.0000,34300.0000,33900.0000,34268.0000,4567,0
20040527,34560.0000,35468.0000,34560.0000,35188.0000,9131,0
20040528,35140.0000,35820.0000,35080.0000,35448.0000,9328,0
20040601,35600.0000,35600.0000,35020.0000,35180.0000,8914,0
20040602,35500.0000,36328.0000,35428.0000,35968.0000,15069,0
20040603,35968.0000,36368.0000,35860.0000,35960.0000,9388,0
20040604,35840.0000,36460.0000,35820.0000,36088.0000,6897,0
20040607,36180.0000,37080.0000,36180.0000,36448.0000,7695,0
20040608,36540.0000,36540.0000,35520.0000,35560.0000,8385,0
20040609,35700.0000,35800.0000,35140.0000,35660.0000,10626,0
20040610,35600.0000,35600.0000,34760.0000,34900.0000,10082,0
20040614,34600.0000,35080.0000,34348.0000,34388.0000,9282,0
20040615,34240.0000,34540.0000,33908.0000,34060.0000,8625,0
20040616,34040.0000,34440.0000,34000.0000,34368.0000,7373,0
20040617,34460.0000,34840.0000,34440.0000,34660.0000,6125,0
20040618,34780.0000,34880.0000,34300.0000,34820.0000,7018,0
20040621,34760.0000,35140.0000,34760.0000,34948.0000,4658,0
20040622,35060.0000,35300.0000,34660.0000,34848.0000,5695,0
20040623,34900.0000,35720.0000,34860.0000,35668.0000,7062,0
20040624,36040.0000,36100.0000,35640.0000,35928.0000,7407,0
20040625,35760.0000,36000.0000,35500.0000,35740.0000,4087,0
20040628,34540.0000,35160.0000,34540.0000,34568.0000,8259,0
20040629,34640.0000,35420.0000,34520.0000,35148.0000,7623,0
20040630,34000.0000,34500.0000,33948.0000,34300.0000,11226,0
20040701,34320.0000,34800.0000,34260.0000,34688.0000,3218,0
20040702,34560.0000,34720.0000,34440.0000,34560.0000,1933,0
20040706,35280.0000,35640.0000,35280.0000,35548.0000,4299,0
20040707,35360.0000,35540.0000,35088.0000,35200.0000,4839,0
20040708,35200.0000,35268.0000,34520.0000,34620.0000,9917,0
20040709,34520.0000,34800.0000,34360.0000,34780.0000,8205,0
20040712,34600.0000,34700.0000,34400.0000,34680.0000,8295,0
20040713,34700.0000,34788.0000,34480.0000,34700.0000,8027,0
20040714,34640.0000,34920.0000,34288.0000,34908.0000,10473,0
20040715,34800.0000,34860.0000,34080.0000,34220.0000,6766,0
20040716,33960.0000,34300.0000,33860.0000,34160.0000,7488,0
20040719,34000.0000,34440.0000,34000.0000,34340.0000,6041,0
20040720,34140.0000,34340.0000,34100.0000,34220.0000,9584,0
20040721,34440.0000,35040.0000,34380.0000,34848.0000,8916,0
20040722,35200.0000,36048.0000,35180.0000,36048.0000,10830,0
20040723,35880.0000,36000.0000,35500.0000,35720.0000,9828,0
20040726,35820.0000,36320.0000,35560.0000,36288.0000,8188,0
20040727,36268.0000,36688.0000,36028.0000,36380.0000,7028,0
20040728,36360.0000,36388.0000,36040.0000,36140.0000,4474,0
20040729,36100.0000,36140.0000,35700.0000,35780.0000,5006,0
20040730,35440.0000,35520.0000,35160.0000,35500.0000,7442,0
20040802,35280.0000,35560.0000,35260.0000,35400.0000,5036,0
20040803,35260.0000,35500.0000,34428.0000,34548.0000,13948,0
20040804,34600.0000,35140.0000,34420.0000,35000.0000,10523,0
20040805,34960.0000,35120.0000,34700.0000,34960.0000,8030,0
20040806,34800.0000,35120.0000,34788.0000,35040.0000,7590,0
20040809,35200.0000,35600.0000,35040.0000,35548.0000,7456,0
20040810,35520.0000,35660.0000,35240.0000,35508.0000,6453,0
20040811,35640.0000,35700.0000,34880.0000,34920.0000,8861,0
20040812,34760.0000,35260.0000,34708.0000,35008.0000,7744,0
20040813,35520.0000,36020.0000,35500.0000,35920.0000,10399,0
20040816,35880.0000,35948.0000,35680.0000,35740.0000,4375,0
20040817,35800.0000,35908.0000,35520.0000,35608.0000,7161,0
20040818,35700.0000,35860.0000,35400.0000,35468.0000,7415,0
20040819,35240.0000,35240.0000,34300.0000,34620.0000,13812,0
20040820,34600.0000,34720.0000,34468.0000,34508.0000,5244,0
20040823,34468.0000,34480.0000,34140.0000,34328.0000,5535,0
20040824,33920.0000,34240.0000,33520.0000,33580.0000,13501,0
20040825,33320.0000,33748.0000,33320.0000,33420.0000,10126,0
20040826,33440.0000,33560.0000,33168.0000,33220.0000,9425,0
20040827,33400.0000,33420.0000,33080.0000,33140.0000,6835,0
20040830,33160.0000,33780.0000,33020.0000,33768.0000,7374,0
20040831,33640.0000,33900.0000,33208.0000,33860.0000,8801,0
20040901,34680.0000,34760.0000,34160.0000,34560.0000,4230,0
20040902,34360.0000,34760.0000,34240.0000,34508.0000,3774,0
20040903,34508.0000,34600.0000,34300.0000,34420.0000,2464,0
20040907,34380.0000,34500.0000,34140.0000,34360.0000,5313,0
20040908,34320.0000,34760.0000,34320.0000,34548.0000,9979,0
20040909,34608.0000,34700.0000,34340.0000,34588.0000,9712,0
20040910,35080.0000,35400.0000,35000.0000,35240.0000,12853,0
20040913,35200.0000,35400.0000,35100.0000,35368.0000,10106,0
20040914,35320.0000,35600.0000,35320.0000,35460.0000,10595,0
20040915,35440.0000,35560.0000,35200.0000,35528.0000,8932,0
20040916,35520.0000,35820.0000,35300.0000,35780.0000,9280,0
20040917,35440.0000,35640.0000,34960.0000,35468.0000,6798,0
20040920,35560.0000,35620.0000,35280.0000,35468.0000,6099,0
20040921,35400.0000,35480.0000,35268.0000,35348.0000,5513,0
20040922,35320.0000,35620.0000,34900.0000,35040.0000,6967,0
20040923,34880.0000,35080.0000,34708.0000,34988.0000,9594,0
20040924,34960.0000,34980.0000,34608.0000,34788.0000,4824,0
20040927,34708.0000,34900.0000,34540.0000,34568.0000,6344,0
20040928,34568.0000,34868.0000,34500.0000,34660.0000,7139,0
20040929,34600.0000,35300.0000,34600.0000,35168.0000,9343,0
20040930,35000.0000,35160.0000,34780.0000,34908.0000,7500,0
20041001,34840.0000,35360.0000,34800.0000,35308.0000,9483,0
20041004,35308.0000,35428.0000,35208.0000,35308.0000,5869,0
20041005,35200.0000,35588.0000,35108.0000,35528.0000,6684,0
20041006,35580.0000,35680.0000,35420.0000,35548.0000,5916,0
20041007,35560.0000,35680.0000,35240.0000,35280.0000,10066,0
20041008,35360.0000,35440.0000,35000.0000,35400.0000,10272,0
20041011,35400.0000,35600.0000,35320.0000,35468.0000,5694,0
20041012,35540.0000,35788.0000,35460.0000,35488.0000,9439,0
20041013,35280.0000,35400.0000,35140.0000,35340.0000,7968,0
20041014,35360.0000,35440.0000,35060.0000,35240.0000,10175,0
20041015,35260.0000,35520.0000,35168.0000,35500.0000,6104,0
20041018,35640.0000,35720.0000,35488.0000,35620.0000,6105,0
20041019,35620.0000,35660.0000,35428.0000,35620.0000,3857,0
20041020,35540.0000,35560.0000,34680.0000,34800.0000,12852,0
20041021,34920.0000,35020.0000,34740.0000,34800.0000,8576,0
20041022,35080.0000,35268.0000,35080.0000,35208.0000,6273,0
20041025,35240.0000,35320.0000,34760.0000,34868.0000,8634,0
20041026,34868.0000,35108.0000,34700.0000,34900.0000,6707,0
20041027,34780.0000,34780.0000,34360.0000,34648.0000,10591,0
20041028,34620.0000,34720.0000,34360.0000,34500.0000,7869,0
20041029,34488.0000,34600.0000,33320.0000,33788.0000,18732,0
20041101,34760.0000,34860.0000,34580.0000,34800.0000,6150,0
20041102,34740.0000,34860.0000,34500.0000,34720.0000,4333,0
20041103,34540.0000,34960.0000,34520.0000,34868.0000,6045,0
20041104,34780.0000,34780.0000,34160.0000,34360.0000,6926,0
20041105,34400.0000,34560.0000,34200.0000,34328.0000,10374,0
20041108,34260.0000,34600.0000,34160.0000,34580.0000,8822,0
20041109,34540.0000,34648.0000,34200.0000,34260.0000,10669,0
20041110,34200.0000,34760.0000,34100.0000,34740.0000,10963,0
20041111,34880.0000,35440.0000,34880.0000,35420.0000,15415,0
20041112,35200.0000,35380.0000,35000.0000,35068.0000,6976,0
20041115,35180.0000,35388.0000,35140.0000,35340.0000,9556,0
20041116,35200.0000,35360.0000,35100.0000,35168.0000,7035,0
20041117,35220.0000,35640.0000,35180.0000,35560.0000,9774,0
20041118,35000.0000,35000.0000,34360.0000,34388.0000,12276,0
20041119,34240.0000,34640.0000,34180.0000,34428.0000,7951,0
20041122,34300.0000,34540.0000,34220.0000,34380.0000,5786,0
20041123,34380.0000,35440.0000,34380.0000,35140.0000,11411,0
20041124,35380.0000,36000.0000,35340.0000,35980.0000,12600,0
20041126,36000.0000,36140.0000,35900.0000,35988.0000,9410,0
20041129,36000.0000,36088.0000,35840.0000,36048.0000,8433,0
20041130,36040.0000,36100.0000,35560.0000,35820.0000,12256,0
20041201,35880.0000,35880.0000,35420.0000,35548.0000,10384,0
20041202,35380.0000,35420.0000,35020.0000,35200.0000,12781,0
20041203,35140.0000,35380.0000,34740.0000,35028.0000,9431,0
20041206,35020.0000,35180.0000,34728.0000,35160.0000,7461,0
20041207,35160.0000,35160.0000,34700.0000,34900.0000,8445,0
20041208,34940.0000,35268.0000,34808.0000,35220.0000,8828,0
20041209,35140.0000,35160.0000,34640.0000,34680.0000,11369,0
20041210,34580.0000,34780.0000,34500.0000,34640.0000,7139,0
20041213,34580.0000,35000.0000,34580.0000,34980.0000,5923,0
20041214,34900.0000,34940.0000,34520.0000,34608.0000,6528,0
20041215,34580.0000,35340.0000,34560.0000,35228.0000,12047,0
20041216,35280.0000,35388.0000,35120.0000,35188.0000,7887,0
20041217,35500.0000,35960.0000,35460.0000,35940.0000,12377,0
20041220,36000.0000,36200.0000,35840.0000,35888.0000,8379,0
20041221,36000.0000,36660.0000,35940.0000,36468.0000,10424,0
20041222,36640.0000,36680.0000,36220.0000,36460.0000,8589,0
20041223,36440.0000,36680.0000,36368.0000,36620.0000,9765,0
20041227,36620.0000,36800.0000,36440.0000,36708.0000,7470,0
20041228,36720.0000,36760.0000,36208.0000,36220.0000,9939,0
20041229,36120.0000,36180.0000,35408.0000,35448.0000,10972,0
20041230,35420.0000,35520.0000,35040.0000,35128.0000,11438,0
20050103,34300.0000,34688.0000,34300.0000,34508.0000,4679,0
20050104,34880.0000,35288.0000,34840.0000,35200.0000,6669,0
20050105,35240.0000,35260.0000,34680.0000,34960.0000,7114,0
20050106,35020.0000,35060.0000,34260.0000,34660.0000,8031,0
20050107,34720.0000,35120.0000,34720.0000,35100.0000,11562,0
20050110,35200.0000,35620.0000,35200.0000,35588.0000,16230,0
20050111,35588.0000,36020.0000,35340.0000,36000.0000,22199,0
20050112,35940.0000,36120.0000,35608.0000,35920.0000,16767,0
20050113,35820.0000,35860.0000,35500.0000,35808.0000,14005,0
20050114,35760.0000,35840.0000,35480.0000,35660.0000,7194,0
20050118,35540.0000,35800.0000,35540.0000,35768.0000,8263,0
20050119,35660.0000,35680.0000,35160.0000,35180.0000,10705,0
20050120,35220.0000,35280.0000,35008.0000,35188.0000,6387,0
20050121,35100.0000,35260.0000,35040.0000,35160.0000,4205,0
20050124,35008.0000,35008.0000,34620.0000,34780.0000,8884,0
20050125,34800.0000,35080.0000,34800.0000,35008.0000,8344,0
20050126,35060.0000,35188.0000,34868.0000,34928.0000,6660,0
20050127,34840.0000,35120.0000,34760.0000,35060.0000,9225,0
20050128,35140.0000,35360.0000,34840.0000,35068.0000,9314,0
20050131,35040.0000,35360.0000,34900.0000,35328.0000,7001,0
20050201,35380.0000,35480.0000,35200.0000,35400.0000,9948,0
20050202,35460.0000,35500.0000,35268.0000,35300.0000,9067,0
20050203,35120.0000,35388.0000,35020.0000,35300.0000,10910,0
20050204,35380.0000,35460.0000,35128.0000,35268.0000,9282,0
20050207,35300.0000,35520.0000,35240.0000,35460.0000,9078,0
20050208,35520.0000,35848.0000,35460.0000,35520.0000,12159,0
20050209,35460.0000,35540.0000,35240.0000,35248.0000,9090,0
20050210,35260.0000,35260.0000,34660.0000,34688.0000,17569,0
20050211,34800.0000,34940.0000,34688.0000,34728.0000,10358,0
20050214,34780.0000,34880.0000,34620.0000,34780.0000,6878,0
20050215,34780.0000,34860.0000,34680.0000,34808.0000,7490,0
20050216,34880.0000,35100.0000,34860.0000,35068.0000,9059,0
20050217,35080.0000,35220.0000,34868.0000,34920.0000,9387,0
20050218,34708.0000,34720.0000,34140.0000,34180.0000,14502,0
20050222,34200.0000,34400.0000,34120.0000,34220.0000,13584,0
20050223,34240.0000,34460.0000,34140.0000,34440.0000,10290,0
20050224,34500.0000,34688.0000,34460.0000,34508.0000,9176,0
20050225,34360.0000,34480.0000,34120.0000,34440.0000,11301,0
20050228,34480.0000,34780.0000,34380.0000,34420.0000,10299,0
20050301,32920.0000,33160.0000,32900.0000,33048.0000,5767,0
20050302,33080.0000,33240.0000,32640.0000,33168.0000,7368,0
20050303,33520.0000,33748.0000,33420.0000,33740.0000,13829,0
20050304,33760.0000,33880.0000,33480.0000,33760.0000,8336,0
20050307,33820.0000,33968.0000,33740.0000,33948.0000,14959,0
20050308,33980.0000,34100.0000,33900.0000,34080.0000,13366,0
20050309,34120.0000,35080.0000,34040.0000,35000.0000,20523,0
20050310,34760.0000,34820.0000,34540.0000,34688.0000,17894,0
20050311,34520.0000,34520.0000,33980.0000,34340.0000,14837,0
20050314,34400.0000,34420.0000,34068.0000,34228.0000,9136,0
20050315,34300.0000,34520.0000,34260.0000,34348.0000,6770,0
20050316,34480.0000,34600.0000,34100.0000,34480.0000,9453,0
20050317,34520.0000,34540.0000,34020.0000,34128.0000,12537,0
20050318,34100.0000,34120.0000,33520.0000,33640.0000,12273,0
20050321,33620.0000,33880.0000,33580.0000,33828.0000,7382,0
20050322,33808.0000,33880.0000,33600.0000,33860.0000,6804,0
20050323,33720.0000,33880.0000,33540.0000,33700.0000,8292,0
20050324,33720.0000,34040.0000,33700.0000,33948.0000,7374,0
20050328,34100.0000,34420.0000,34100.0000,34308.0000,10169,0
20050329,34480.0000,34488.0000,34280.0000,34328.0000,8602,0
20050330,34440.0000,34680.0000,34000.0000,34068.0000,11183,0
20050331,34220.0000,34300.0000,34040.0000,34100.0000,8792,0
20050401,34320.0000,34360.0000,33820.0000,34168.0000,9084,0
20050404,34240.0000,34380.0000,33600.0000,33648.0000,11174,0
20050405,33660.0000,33800.0000,33460.0000,33788.0000,10874,0
20050406,33680.0000,33740.0000,33400.0000,33408.0000,9732,0
20050407,33420.0000,33620.0000,33360.0000,33368.0000,8095,0
20050408,33480.0000,33868.0000,33400.0000,33488.0000,11524,0
20050411,33560.0000,33640.0000,33380.0000,33468.0000,6104,0
20050412,33488.0000,33948.0000,33488.0000,33868.0000,9221,0
20050413,33900.0000,33960.0000,33640.0000,33708.0000,8756,0
20050414,33900.0000,34080.0000,33860.0000,33940.0000,9740,0
20050415,33940.0000,34000.0000,33560.0000,33768.0000,9679,0
20050418,33800.0000,33928.0000,33668.0000,33820.0000,5613,0
20050419,33940.0000,34180.0000,33808.0000,34160.0000,11619,0
20050420,34300.0000,34428.0000,34100.0000,34208.0000,10401,0
20050421,34180.0000,34400.0000,34100.0000,34180.0000,9094,0
20050422,34200.0000,34500.0000,34200.0000,34288.0000,8992,0
20050425,34560.0000,34900.0000,34508.0000,34848.0000,13549,0
20050426,34820.0000,34920.0000,34668.0000,34848.0000,9325,0
20050427,34920.0000,34940.0000,34140.0000,34248.0000,15174,0
20050428,34240.0000,34328.0000,34180.0000,34240.0000,8126,0
20050429,34220.0000,34400.0000,34168.0000,34248.0000,8829,0
20050502,34380.0000,34468.0000,34160.0000,34260.0000,6292,0
20050503,34320.0000,34540.0000,34228.0000,34448.0000,5897,0
20050504,34380.0000,34440.0000,34188.0000,34240.0000,5790,0
20050505,34100.0000,34420.0000,34060.0000,34360.0000,8351,0
20050506,34360.0000,34500.0000,34120.0000,34160.0000,13600,0
20050509,34200.0000,34480.0000,34200.0000,34460.0000,12394,0
20050510,34420.0000,34540.0000,34300.0000,34420.0000,11077,0
20050511,34400.0000,34560.0000,34280.0000,34528.0000,12745,0
20050512,34600.0000,34668.0000,34400.0000,34620.0000,14205,0
20050513,34540.0000,34680.0000,34440.0000,34628.0000,10002,0
20050516,34660.0000,34720.0000,34500.0000,34708.0000,10168,0
20050517,34700.0000,34740.0000,34640.0000,34728.0000,7766,0
20050518,34660.0000,34680.0000,34160.0000,34320.0000,11033,0
20050519,34220.0000,34260.0000,34108.0000,34188.0000,7009,0
20050520,34100.0000,34140.0000,33908.0000,34008.0000,6029,0
20050523,33760.0000,33840.0000,33480.0000,33488.0000,13780,0
20050524,33440.0000,33648.0000,33420.0000,33568.0000,8068,0
20050525,33500.0000,33640.0000,33420.0000,33628.0000,8618,0
20050526,33500.0000,33820.0000,33488.0000,33628.0000,8187,0
20050527,33600.0000,33880.0000,33600.0000,33628.0000,9146,0
20050531,33520.0000,33900.0000,33520.0000,33880.0000,10056,0
20050601,33820.0000,33820.0000,33320.0000,33420.0000,13643,0
20050602,33460.0000,33460.0000,33108.0000,33260.0000,12415,0
20050603,33228.0000,33560.0000,33228.0000,33368.0000,8224,0
20050606,33300.0000,33600.0000,33280.0000,33428.0000,7038,0
20050607,33440.0000,33508.0000,33268.0000,33368.0000,5481,0
20050608,33320.0000,33340.0000,33120.0000,33288.0000,6260,0
20050609,33260.0000,33360.0000,32808.0000,32848.0000,13868,0
20050610,32840.0000,33040.0000,32800.0000,32848.0000,9966,0
20050613,32280.0000,32480.0000,32100.0000,32140.0000,15405,0
20050614,32200.0000,32460.0000,32200.0000,32268.0000,8673,0
20050615,32060.0000,32160.0000,31968.0000,32080.0000,11807,0
20050616,32080.0000,32308.0000,31760.0000,31768.0000,12017,0
20050617,31720.0000,32040.0000,31680.0000,31960.0000,11565,0
20050620,31840.0000,32220.0000,31840.0000,32100.0000,8015,0
20050621,32040.0000,32128.0000,31840.0000,31888.0000,7016,0
20050622,31888.0000,32160.0000,31808.0000,32000.0000,8572,0
20050623,31920.0000,32200.0000,31920.0000,31988.0000,6483,0
20050624,32060.0000,32148.0000,31908.0000,31948.0000,6070,0
20050627,31880.0000,32320.0000,31700.0000,32228.0000,9644,0
20050628,32360.0000,32420.0000,32008.0000,32040.0000,9229,0
20050629,32000.0000,32108.0000,31760.0000,31820.0000,10114,0
20050630,31700.0000,31828.0000,31600.0000,31720.0000,10289,0
20050701,33040.0000,33240.0000,33020.0000,33140.0000,4617,0
20050705,33140.0000,33520.0000,33120.0000,33420.0000,5111,0
20050706,33480.0000,33620.0000,33420.0000,33548.0000,5802,0
20050707,33548.0000,33548.0000,33240.0000,33360.0000,6614,0
20050708,33380.0000,33500.0000,33208.0000,33260.0000,12403,0
20050711,33300.0000,33320.0000,32720.0000,32728.0000,14681,0
20050712,32680.0000,32820.0000,32620.0000,32760.0000,11176,0
20050713,32780.0000,32880.0000,32500.0000,32860.0000,9391,0
20050714,32860.0000,32920.0000,32508.0000,32820.0000,14126,0
20050715,32520.0000,32660.0000,32320.0000,32480.0000,11682,0
20050718,32400.0000,32488.0000,32200.0000,32308.0000,13788,0
20050719,32320.0000,32840.0000,32300.0000,32708.0000,10158,0
20050720,32620.0000,32760.0000,32548.0000,32628.0000,6072,0
20050721,32548.0000,32648.0000,32320.0000,32588.0000,7102,0
20050722,32588.0000,32800.0000,32520.0000,32580.0000,5544,0
20050725,32400.0000,32508.0000,32320.0000,32488.0000,5994,0
20050726,32440.0000,32588.0000,32360.0000,32468.0000,13885,0
20050727,32460.0000,32640.0000,32400.0000,32548.0000,7815,0
20050728,32480.0000,32860.0000,32440.0000,32820.0000,10458,0
20050729,32800.0000,33400.0000,32800.0000,33360.0000,18347,0
20050801,33500.0000,33560.0000,33400.0000,33460.0000,14036,0
20050802,33440.0000,33480.0000,33200.0000,33288.0000,8926,0
20050803,33480.0000,33520.0000,33300.0000,33348.0000,10706,0
20050804,33260.0000,33260.0000,32660.0000,32688.0000,11931,0
20050805,32720.0000,32788.0000,32620.0000,32768.0000,7406,0
20050808,32720.0000,32868.0000,32280.0000,32288.0000,8093,0
20050809,32420.0000,32520.0000,32228.0000,32260.0000,7415,0
20050810,32240.0000,32400.0000,32140.0000,32320.0000,7061,0
20050811,32400.0000,32560.0000,32380.0000,32448.0000,7412,0
20050812,32160.0000,32200.0000,31828.0000,32028.0000,11961,0
20050815,31960.0000,32088.0000,31820.0000,31948.0000,7198,0
20050816,31920.0000,32188.0000,31840.0000,31960.0000,7142,0
20050817,32020.0000,32220.0000,31940.0000,32160.0000,5949,0
20050818,32180.0000,32368.0000,31900.0000,32300.0000,8141,0
20050819,32420.0000,32880.0000,32420.0000,32840.0000,14214,0
20050822,32860.0000,32880.0000,32560.0000,32720.0000,9207,0
20050823,32680.0000,32960.0000,32580.0000,32648.0000,9924,0
20050824,32700.0000,32840.0000,32620.0000,32800.0000,6242,0
20050825,32920.0000,33260.0000,32720.0000,32848.0000,14041,0
20050826,32940.0000,33280.0000,32868.0000,33220.0000,9799,0
20050829,33200.0000,33448.0000,33060.0000,33440.0000,7858,0
20050830,33420.0000,33440.0000,32828.0000,33008.0000,9272,0
20050831,33040.0000,33180.0000,32880.0000,32900.0000,8313,0
20050901,34240.0000,34240.0000,33600.0000,33760.0000,7294,0
20050902,33740.0000,33840.0000,33628.0000,33800.0000,4105,0
20050906,33840.0000,34360.0000,33780.0000,34328.0000,5936,0
20050907,34280.0000,34400.0000,34200.0000,34360.0000,6193,0
20050908,34380.0000,34760.0000,34368.0000,34620.0000,15396,0
20050909,34720.0000,35140.0000,34688.0000,35120.0000,15585,0
20050912,35160.0000,35320.0000,35080.0000,35308.0000,17073,0
20050913,35200.0000,35220.0000,34888.0000,35188.0000,15619,0
20050914,35160.0000,35440.0000,35000.0000,35180.0000,16817,0
20050915,35160.0000,35600.0000,35048.0000,35560.0000,14962,0
20050916,35520.0000,35628.0000,35280.0000,35308.0000,11792,0
20050919,35240.0000,35400.0000,35128.0000,35360.0000,7964,0
20050920,35200.0000,35340.0000,35108.0000,35280.0000,8663,0
20050921,35060.0000,35180.0000,35000.0000,35148.0000,9304,0
20050922,35100.0000,35420.0000,35000.0000,35360.0000,8086,0
20050923,35320.0000,35520.0000,35240.0000,35508.0000,7676,0
20050926,35560.0000,35640.0000,35240.0000,35548.0000,11087,0
20050927,35380.0000,35640.0000,35300.0000,35628.0000,12183,0
20050928,35700.0000,35760.0000,35340.0000,35488.0000,15510,0
20050929,35560.0000,36040.0000,35520.0000,36020.0000,13697,0
20050930,36160.0000,36280.0000,35900.0000,36000.0000,11968,0
20051003,36040.0000,36180.0000,35920.0000,36088.0000,9346,0
20051004,36200.0000,36720.0000,36040.0000,36580.0000,14101,0
20051005,36600.0000,36648.0000,36280.0000,36420.0000,13025,0
20051006,36380.0000,36580.0000,36220.0000,36308.0000,8567,0
20051007,36260.0000,36680.0000,36108.0000,36440.0000,10083,0
20051010,36560.0000,36660.0000,36348.0000,36560.0000,8715,0
20051011,36460.0000,36660.0000,36380.0000,36548.0000,7452,0
20051012,36640.0000,36640.0000,36380.0000,36480.0000,7658,0
20051013,36520.0000,36860.0000,36440.0000,36780.0000,11987,0
20051014,36680.0000,36708.0000,35800.0000,35828.0000,21794,0
20051017,35900.0000,35980.0000,35520.0000,35580.0000,12347,0
20051018,35760.0000,36040.0000,35720.0000,35980.0000,8872,0
20051019,36060.0000,36888.0000,35948.0000,36168.0000,16573,0
20051020,36240.0000,36480.0000,36120.0000,36220.0000,11240,0
20051021,36180.0000,36180.0000,35800.0000,35968.0000,11639,0
20051024,35780.0000,36060.0000,35780.0000,36000.0000,6574,0
20051025,36040.0000,36580.0000,36040.0000,36280.0000,9929,0
20051026,36240.0000,36420.0000,36120.0000,36208.0000,7088,0
20051027,36128.0000,36208.0000,35660.0000,36140.0000,12502,0
20051028,36180.0000,36640.0000,36120.0000,36520.0000,10081,0
20051031,36640.0000,36980.0000,36340.0000,36368.0000,13725,0
20051101,37600.0000,37600.0000,37200.0000,37220.0000,6438,0
20051102,37200.0000,37388.0000,37168.0000,37320.0000,5612,0
20051103,37320.0000,37540.0000,37200.0000,37480.0000,10373,0
20051104,37520.0000,37720.0000,37160.0000,37700.0000,11016,0
20051107,37700.0000,37900.0000,37660.0000,37860.0000,16529,0
20051108,37860.0000,37908.0000,37588.0000,37740.0000,13405,0
20051109,37740.0000,37860.0000,37548.0000,37828.0000,15579,0
20051110,37980.0000,38080.0000,37640.0000,37740.0000,23862,0
20051111,37660.0000,37660.0000,37200.0000,37380.0000,18385,0
20051114,37420.0000,37628.0000,37328.0000,37580.0000,13608,0
20051115,37420.0000,37800.0000,37328.0000,37788.0000,13214,0
20051116,37788.0000,37880.0000,37540.0000,37848.0000,16200,0
20051117,37760.0000,37760.0000,37540.0000,37640.0000,11023,0
20051118,37420.0000,37568.0000,37380.0000,37500.0000,10155,0
20051121,37340.0000,37400.0000,37028.0000,37100.0000,15083,0
20051122,37080.0000,37420.0000,37080.0000,37400.0000,11259,0
20051123,37500.0000,37840.0000,37492.0000,37720.0000,13411,0
20051125,37820.0000,37988.0000,37820.0000,37940.0000,10753,0
20051128,38000.0000,38100.0000,37800.0000,38080.0000,10446,0
20051129,38080.0000,38100.0000,37960.0000,38068.0000,8897,0
20051130,38020.0000,38300.0000,37920.0000,38288.0000,14603,0
20051201,38340.0000,38780.0000,38268.0000,38760.0000,21619,0
20051202,38560.0000,38600.0000,38120.0000,38328.0000,14936,0
20051205,38360.0000,38500.0000,38220.0000,38300.0000,8998,0
20051206,38252.0000,38300.0000,37940.0000,38188.0000,14845,0
20051207,38180.0000,38560.0000,37940.0000,38388.0000,14191,0
20051208,38340.0000,38540.0000,38180.0000,38200.0000,8213,0
20051209,38160.0000,38260.0000,37780.0000,37808.0000,11398,0
20051212,37920.0000,38140.0000,37880.0000,38080.0000,9242,0
20051213,38280.0000,38668.0000,38200.0000,38500.0000,17621,0
20051214,38620.0000,38880.0000,38520.0000,38748.0000,18356,0
20051215,38740.0000,38840.0000,38400.0000,38480.0000,11201,0
20051216,38460.0000,38900.0000,38400.0000,38828.0000,9889,0
20051219,38760.0000,38908.0000,38680.0000,38720.0000,8793,0
20051220,38760.0000,38960.0000,38728.0000,38908.0000,7750,0
20051221,38960.0000,38960.0000,38340.0000,38468.0000,12767,0
20051222,38352.0000,38352.0000,38120.0000,38220.0000,10030,0
20051223,38200.0000,38380.0000,38160.0000,38288.0000,5960,0
20051227,35740.0000,35780.0000,35700.0000,35720.0000,149,0
20051228,38300.0000,38640.0000,38140.0000,38620.0000,8150,0
20051229,38500.0000,38628.0000,38400.0000,38560.0000,6577,0
20051230,38508.0000,38560.0000,38428.0000,38548.0000,9434,0
20060103,38040.0000,38160.0000,37920.0000,38008.0000,6529,0
20060104,37940.0000,37980.0000,37660.0000,37948.0000,7467,0
20060105,37920.0000,38120.0000,37728.0000,37820.0000,8168,0
20060106,37740.0000,37880.0000,37640.0000,37820.0000,9049,0
20060109,37780.0000,38160.0000,37700.0000,38148.0000,18683,0
20060110,38140.0000,38220.0000,38080.0000,38188.0000,25559,0
20060111,38160.0000,38160.0000,37060.0000,37240.0000,30547,0
20060112,37380.0000,37620.0000,37260.0000,37580.0000,22170,0
20060113,37600.0000,37780.0000,37420.0000,37760.0000,22554,0
20060117,37860.0000,38100.0000,37840.0000,37980.0000,20546,0
20060118,37968.0000,38020.0000,37672.0000,37800.0000,15118,0
20060119,37820.0000,37920.0000,37700.0000,37860.0000,14020,0
20060120,37460.0000,37980.0000,37340.0000,37648.0000,17111,0
20060123,37620.0000,37880.0000,37520.0000,37580.0000,15561,0
20060124,37520.0000,37620.0000,37260.0000,37280.0000,11116,0
20060125,37268.0000,37468.0000,37220.0000,37320.0000,11844,0
20060126,37300.0000,37480.0000,37120.0000,37228.0000,10614,0
20060127,37280.0000,37360.0000,36640.0000,36708.0000,20575,0
20060130,36660.0000,36800.0000,36408.0000,36460.0000,15489,0
20060131,36520.0000,36660.0000,36328.0000,36628.0000,16436,0
20060201,36628.0000,36660.0000,36200.0000,36368.0000,17680,0
20060202,36200.0000,36300.0000,35868.0000,36160.0000,19478,0
20060203,36080.0000,36268.0000,35900.0000,35940.0000,14379,0
20060206,35860.0000,36080.0000,35748.0000,35948.0000,11698,0
20060207,35940.0000,36100.0000,35900.0000,35908.0000,9980,0
20060208,35940.0000,36068.0000,35900.0000,35980.0000,10395,0
20060209,35980.0000,36200.0000,35820.0000,36060.0000,11967,0
20060210,36300.0000,36388.0000,36220.0000,36240.0000,10684,0
20060213,36160.0000,36180.0000,35540.0000,35640.0000,15173,0
20060214,35648.0000,35828.0000,35500.0000,35640.0000,14452,0
20060215,35500.0000,35708.0000,35308.0000,35460.0000,11742,0
20060216,35500.0000,35600.0000,35328.0000,35440.0000,9997,0
20060217,35340.0000,35600.0000,35040.0000,35080.0000,11994,0
20060221,35140.0000,35400.0000,35140.0000,35388.0000,15574,0
20060222,35468.0000,35528.0000,35260.0000,35280.0000,11824,0
20060223,35460.0000,35480.0000,34900.0000,34988.0000,14965,0
20060224,34988.0000,35100.0000,34780.0000,34800.0000,12256,0
20060227,34760.0000,34880.0000,34700.0000,34720.0000,9867,0
20060228,34800.0000,34920.0000,34700.0000,34888.0000,13177,0
20060301,33080.0000,33180.0000,32940.0000,33048.0000,8921,0
20060302,32960.0000,32980.0000,32680.0000,32940.0000,8680,0
20060303,32900.0000,32908.0000,32568.0000,32680.0000,8826,0
20060306,32620.0000,32780.0000,32460.0000,32508.0000,10322,0
20060307,32540.0000,32588.0000,32140.0000,32148.0000,21290,0
20060308,32060.0000,32240.0000,31420.0000,31740.0000,28760,0
20060309,31900.0000,31940.0000,31540.0000,31760.0000,24576,0
20060310,31680.0000,31760.0000,31320.0000,31640.0000,23172,0
20060313,31440.0000,31668.0000,31420.0000,31648.0000,18884,0
20060314,31760.0000,31888.0000,31400.0000,31420.0000,17452,0
20060315,31340.0000,31560.0000,31120.0000,31500.0000,13818,0
20060316,31480.0000,31720.0000,31340.0000,31420.0000,13387,0
20060317,31540.0000,31540.0000,31100.0000,31148.0000,15480,0
20060320,31300.0000,31420.0000,31168.0000,31248.0000,11303,0
20060321,31300.0000,31368.0000,31148.0000,31280.0000,8663,0
20060322,31340.0000,31388.0000,30980.0000,31008.0000,12182,0
20060323,31100.0000,31140.0000,30920.0000,31020.0000,8293,0
20060324,31108.0000,31148.0000,30600.0000,30760.0000,11240,0
20060327,30860.0000,30860.0000,30320.0000,30428.0000,11022,0
20060328,30460.0000,30528.0000,30140.0000,30160.0000,12570,0
20060329,30200.0000,30228.0000,29820.0000,29900.0000,10894,0
20060330,29940.0000,30408.0000,29880.0000,30360.0000,15505,0
20060331,30380.0000,30400.0000,29720.0000,29740.0000,15548,0
20060403,29740.0000,30008.0000,29660.0000,29900.0000,13495,0
20060404,29940.0000,29940.0000,29100.0000,29248.0000,14404,0
20060405,29248.0000,29640.0000,29148.0000,29620.0000,14814,0
20060406,29680.0000,29900.0000,29560.0000,29840.0000,16070,0
20060407,29880.0000,30520.0000,29780.0000,30488.0000,17874,0
20060410,30560.0000,30700.0000,29880.0000,29940.0000,15470,0
20060411,29980.0000,30080.0000,29768.0000,29980.0000,11055,0
20060412,30120.0000,30460.0000,30000.0000,30260.0000,15171,0
20060417,30240.0000,30300.0000,29968.0000,30188.0000,9766,0
20060418,30200.0000,30360.0000,30080.0000,30208.0000,8579,0
20060419,30240.0000,30520.0000,30040.0000,30508.0000,13835,0
20060420,30580.0000,30640.0000,30060.0000,30088.0000,13261,0
20060421,30080.0000,30108.0000,29640.0000,29788.0000,14141,0
20060424,29700.0000,29720.0000,29168.0000,29288.0000,15460,0
20060425,29300.0000,29500.0000,29180.0000,29408.0000,10989,0
20060426,29380.0000,29860.0000,29380.0000,29740.0000,14414,0
20060427,29660.0000,29700.0000,29180.0000,29320.0000,14369,0
20060428,29340.0000,29620.0000,29248.0000,29400.0000,14158,0
20060501,30260.0000,30788.0000,30120.0000,30780.0000,10428,0
20060502,30720.0000,30880.0000,30620.0000,30828.0000,12300,0
20060503,30828.0000,30980.0000,30660.0000,30808.0000,9530,0
20060504,30840.0000,30920.0000,30240.0000,30380.0000,9545,0
20060505,30320.0000,30468.0000,30228.0000,30300.0000,20857,0
20060508,30320.0000,30828.0000,30160.0000,30808.0000,20375,0
20060509,30780.0000,30828.0000,30460.0000,30600.0000,23761,0
20060510,30500.0000,30780.0000,30328.0000,30708.0000,22680,0
20060511,30860.0000,31200.0000,30860.0000,31180.0000,22542,0
20060512,31080.0000,31500.0000,30640.0000,31448.0000,17569,0
20060515,31500.0000,31840.0000,31300.0000,31620.0000,14366,0
20060516,31580.0000,31680.0000,31400.0000,31548.0000,10069,0
20060517,31560.0000,31660.0000,31380.0000,31508.0000,9331,0
20060518,31580.0000,31848.0000,31560.0000,31640.0000,13131,0
20060519,31560.0000,31608.0000,31120.0000,31428.0000,12671,0
20060522,31520.0000,31640.0000,31320.0000,31468.0000,7684,0
20060523,31520.0000,31588.0000,31260.0000,31468.0000,7347,0
20060524,31640.0000,31840.0000,31440.0000,31520.0000,14678,0
20060525,31580.0000,31740.0000,31380.0000,31680.0000,11806,0
20060526,31900.0000,31968.0000,31640.0000,31940.0000,13247,0
20060530,31940.0000,32380.0000,31940.0000,32348.0000,19658,0
20060531,32320.0000,32340.0000,31868.0000,32028.0000,17874,0
20060601,32080.0000,32340.0000,32048.0000,32280.0000,14306,0
20060602,32260.0000,32540.0000,32100.0000,32520.0000,15105,0
20060605,32360.0000,32668.0000,32168.0000,32268.0000,16786,0
20060606,32200.0000,32260.0000,31920.0000,32228.0000,13984,0
20060607,32240.0000,32260.0000,31940.0000,32220.0000,11972,0
20060608,32080.0000,32300.0000,31988.0000,32248.0000,12189,0
20060609,32180.0000,32180.0000,31520.0000,31540.0000,15420,0
20060612,31500.0000,31588.0000,31340.0000,31448.0000,12326,0
20060613,31400.0000,31820.0000,31288.0000,31628.0000,13374,0
20060614,31600.0000,31860.0000,31440.0000,31840.0000,11758,0
20060615,31760.0000,33040.0000,31760.0000,33040.0000,27016,0
20060616,33080.0000,33400.0000,32920.0000,33380.0000,20578,0
20060619,33260.0000,33680.0000,33240.0000,33560.0000,18584,0
20060620,33480.0000,33520.0000,33240.0000,33280.0000,11708,0
20060621,33300.0000,33600.0000,33140.0000,33300.0000,12758,0
20060622,33360.0000,34080.0000,33340.0000,33828.0000,17832,0
20060623,33780.0000,33988.0000,33640.0000,33860.0000,7412,0
20060626,34660.0000,34760.0000,34380.0000,34688.0000,14277,0
20060627,34620.0000,35180.0000,34560.0000,34788.0000,15378,0
20060628,34780.0000,34980.0000,34508.0000,34908.0000,11994,0
20060629,34900.0000,35200.0000,34180.0000,34228.0000,17549,0
20060630,34260.0000,34488.0000,34080.0000,34268.0000,20258,0
20060703,35888.0000,36060.0000,35780.0000,36048.0000,5047,0
20060705,35980.0000,36200.0000,35800.0000,36180.0000,8458,0
20060706,36180.0000,36468.0000,35700.0000,35948.0000,11939,0
20060707,35840.0000,35940.0000,35640.0000,35648.0000,10897,0
20060710,35420.0000,35440.0000,34720.0000,34820.0000,24404,0
20060711,34880.0000,35120.0000,34800.0000,35100.0000,24323,0
20060712,34940.0000,34980.0000,34748.0000,34968.0000,20156,0
20060713,34780.0000,35320.0000,34748.0000,35300.0000,23353,0
20060714,35160.0000,35220.0000,34960.0000,35088.0000,20487,0
20060717,34720.0000,34740.0000,34528.0000,34628.0000,10490,0
20060718,34500.0000,34828.0000,34500.0000,34628.0000,7457,0
20060719,34480.0000,35520.0000,34460.0000,35340.0000,15698,0
20060720,35300.0000,35580.0000,35160.0000,35168.0000,11509,0
20060721,35060.0000,35360.0000,35020.0000,35288.0000,12893,0
20060724,34700.0000,34700.0000,34240.0000,34488.0000,17065,0
20060725,34500.0000,34628.0000,34408.0000,34480.0000,10688,0
20060726,34520.0000,35248.0000,34520.0000,35208.0000,15715,0
20060727,35160.0000,35300.0000,35040.0000,35140.0000,11367,0
20060728,35000.0000,35280.0000,34850.0000,35260.0000,12748,0
20060731,35100.0000,35540.0000,35060.0000,35480.0000,15742,0
20060801,35440.0000,35560.0000,35300.0000,35320.0000,10319,0
20060802,35180.0000,35300.0000,35020.0000,35028.0000,11145,0
20060803,35020.0000,35520.0000,35020.0000,35180.0000,13353,0
20060804,35440.0000,35860.0000,35400.0000,35800.0000,16994,0
20060807,35860.0000,36108.0000,35860.0000,35960.0000,12750,0
20060808,36020.0000,36128.0000,35860.0000,35968.0000,9982,0
20060809,36080.0000,36220.0000,36020.0000,36180.0000,10700,0
20060810,36580.0000,37100.0000,36508.0000,36948.0000,25818,0
20060811,37000.0000,37320.0000,36760.0000,37020.0000,31443,0
20060814,36800.0000,36960.0000,36600.0000,36720.0000,14477,0
20060815,36740.0000,36788.0000,36528.0000,36680.0000,12790,0
20060816,36680.0000,36760.0000,36420.0000,36720.0000,11521,0
20060817,36760.0000,37160.0000,36600.0000,36820.0000,13615,0
20060818,36680.0000,36720.0000,36240.0000,36348.0000,10445,0
20060821,36348.0000,36740.0000,36280.0000,36660.0000,9523,0
20060822,36600.0000,36760.0000,36468.0000,36568.0000,8840,0
20060823,36520.0000,36640.0000,36380.0000,36580.0000,7011,0
20060824,36620.0000,36940.0000,36620.0000,36928.0000,7951,0
20060825,36980.0000,37100.0000,36660.0000,36868.0000,11786,0
20060828,37020.0000,37100.0000,36920.0000,37000.0000,9534,0
20060829,37120.0000,37200.0000,36760.0000,37008.0000,10075,0
20060830,37140.0000,37280.0000,36928.0000,37168.0000,10409,0
20060831,37240.0000,37260.0000,37040.0000,37248.0000,14727,0
20060901,37300.0000,37320.0000,37000.0000,37260.0000,10041,0
20060905,37268.0000,37588.0000,37200.0000,37540.0000,10686,0
20060906,37548.0000,37580.0000,37380.0000,37540.0000,10228,0
20060907,37500.0000,37520.0000,37180.0000,37200.0000,10343,0
20060908,37180.0000,37240.0000,36820.0000,36868.0000,22584,0
20060911,36840.0000,36848.0000,36520.0000,36700.0000,22738,0
20060912,36740.0000,36908.0000,36660.0000,36748.0000,20084,0
20060913,36640.0000,36640.0000,36100.0000,36180.0000,25541,0
20060914,36060.0000,36080.0000,35800.0000,35940.0000,21268,0
20060915,35880.0000,36308.0000,35840.0000,36140.0000,17030,0
20060918,36140.0000,36480.0000,36040.0000,36440.0000,12002,0
20060919,36320.0000,36320.0000,36040.0000,36108.0000,12329,0
20060920,36000.0000,36000.0000,35500.0000,35540.0000,16132,0
20060921,35520.0000,35840.0000,35520.0000,35740.0000,14750,0
20060922,35740.0000,35940.0000,35420.0000,35920.0000,11969,0
20060925,35960.0000,36100.0000,35828.0000,36000.0000,11041,0
20060926,35940.0000,36180.0000,35880.0000,36108.0000,10484,0
20060927,36128.0000,36208.0000,35860.0000,36008.0000,8714,0
20060928,36120.0000,36188.0000,35780.0000,35908.0000,9786,0
20060929,36060.0000,36068.0000,35720.0000,35940.0000,11920,0
20061002,36160.0000,36440.0000,36060.0000,36200.0000,14431,0
20061003,36140.0000,36320.0000,35720.0000,35780.0000,14089,0
20061004,35760.0000,35860.0000,35668.0000,35708.0000,12043,0
20061005,35920.0000,36120.0000,35840.0000,36040.0000,12824,0
20061006,35980.0000,36080.0000,35720.0000,35740.0000,11082,0
20061009,35360.0000,35400.0000,35048.0000,35128.0000,21216,0
20061010,35200.0000,35280.0000,34800.0000,34808.0000,17039,0
20061011,34840.0000,35028.0000,34660.0000,34760.0000,16202,0
20061012,34760.0000,35228.0000,34688.0000,35080.0000,17209,0
20061013,35100.0000,35200.0000,34948.0000,35168.0000,8463,0
20061016,35180.0000,35388.0000,34960.0000,34968.0000,13010,0
20061017,34920.0000,35148.0000,34888.0000,34928.0000,10208,0
20061018,35200.0000,35340.0000,35040.0000,35140.0000,10408,0
20061019,35040.0000,35128.0000,34828.0000,34880.0000,10424,0
20061020,34760.0000,35040.0000,34700.0000,34828.0000,8725,0
20061023,35100.0000,35608.0000,34960.0000,35480.0000,15528,0
20061024,35440.0000,35568.0000,35220.0000,35340.0000,12706,0
20061025,35280.0000,35508.0000,35080.0000,35428.0000,11604,0
20061026,35580.0000,36280.0000,35580.0000,36260.0000,19765,0
20061027,36300.0000,36340.0000,35680.0000,35708.0000,16125,0
20061030,35900.0000,35940.0000,35460.0000,35468.0000,12886,0
20061031,35500.0000,35500.0000,35100.0000,35128.0000,18351,0
20061101,36360.0000,36500.0000,36220.0000,36268.0000,10601,0
20061102,35940.0000,36280.0000,35860.0000,36040.0000,9937,0
20061103,35880.0000,35948.0000,35540.0000,35580.0000,12917,0
20061106,35420.0000,35600.0000,35320.0000,35540.0000,13256,0
20061107,35620.0000,35800.0000,35520.0000,35568.0000,16520,0
20061108,35360.0000,35700.0000,35108.0000,35680.0000,24071,0
20061109,35560.0000,35760.0000,35388.0000,35640.0000,25957,0
20061110,35660.0000,35800.0000,35460.0000,35500.0000,22619,0
20061113,35380.0000,35580.0000,35240.0000,35540.0000,25079,0
20061114,35460.0000,35680.0000,35320.0000,35360.0000,14829,0
20061115,35208.0000,35700.0000,35200.0000,35680.0000,17551,0
20061116,35680.0000,36320.0000,35560.0000,36300.0000,16440,0
20061117,36160.0000,36288.0000,36048.0000,36088.0000,11785,0
20061120,35960.0000,36260.0000,35860.0000,36248.0000,13887,0
20061121,36280.0000,36380.0000,36100.0000,36368.0000,13012,0
20061122,36420.0000,36440.0000,36140.0000,36180.0000,7977,0
20061124,36160.0000,36268.0000,36060.0000,36140.0000,4575,0
20061127,36020.0000,36128.0000,35828.0000,35848.0000,11165,0
20061128,35720.0000,35900.0000,35588.0000,35788.0000,10139,0
20061129,35760.0000,35788.0000,35280.0000,35360.0000,14842,0
20061130,35500.0000,35700.0000,35360.0000,35640.0000,13036,0
20061201,35480.0000,35768.0000,35480.0000,35640.0000,10714,0
20061204,35600.0000,35900.0000,35200.0000,35248.0000,15985,0
20061205,35320.0000,35880.0000,35320.0000,35828.0000,14656,0
20061206,35808.0000,35940.0000,35640.0000,35768.0000,14234,0
20061207,35740.0000,35900.0000,35660.0000,35720.0000,9522,0
20061208,35760.0000,36128.0000,35740.0000,35888.0000,12824,0
20061211,35820.0000,35848.0000,35548.0000,35640.0000,12349,0
20061212,35560.0000,35640.0000,35280.0000,35380.0000,16054,0
20061213,35400.0000,35720.0000,35400.0000,35540.0000,10048,0
20061214,35380.0000,35560.0000,35268.0000,35328.0000,10872,0
20061215,35240.0000,35900.0000,35240.0000,35800.0000,12539,0
20061218,35820.0000,36300.0000,35740.0000,36188.0000,14217,0
20061219,36188.0000,36340.0000,35960.0000,36028.0000,9273,0
20061220,36040.0000,36220.0000,35960.0000,36140.0000,8018,0
20061221,36160.0000,36260.0000,35880.0000,35948.0000,9393,0
20061222,35900.0000,36060.0000,35820.0000,35928.0000,8412,0
20061226,35880.0000,36120.0000,35880.0000,36040.0000,5526,0
20061227,36160.0000,36980.0000,36160.0000,36828.0000,19525,0
20061228,37040.0000,37148.0000,36800.0000,37020.0000,17457,0
20061229,37100.0000,37140.0000,36920.0000,37000.0000,20376,0
20070103,37800.0000,37940.0000,37548.0000,37708.0000,12319,0
20070104,37640.0000,37668.0000,37120.0000,37440.0000,13618,0
20070105,37400.0000,37748.0000,37400.0000,37648.0000,18056,0
20070108,37680.0000,37988.0000,37640.0000,37780.0000,19979,0
20070109,37740.0000,37988.0000,37360.0000,37508.0000,26769,0
20070110,37560.0000,37920.0000,37460.0000,37908.0000,30858,0
20070111,37900.0000,37920.0000,37500.0000,37740.0000,31025,0
20070112,37400.0000,37580.0000,37260.0000,37548.0000,34380,0
20070116,37300.0000,37700.0000,37140.0000,37668.0000,32464,0
20070117,37720.0000,37840.0000,37440.0000,37580.0000,18593,0
20070118,37500.0000,37660.0000,37400.0000,37420.0000,18055,0
20070119,37440.0000,37460.0000,37060.0000,37228.0000,17269,0
20070122,37480.0000,37500.0000,37060.0000,37080.0000,17957,0
20070123,37080.0000,37240.0000,36920.0000,37008.0000,13183,0
20070124,37020.0000,37200.0000,37000.0000,37168.0000,11003,0
20070125,37168.0000,37360.0000,37080.0000,37188.0000,14260,0
20070126,37080.0000,37440.0000,37000.0000,37428.0000,17672,0
20070129,37380.0000,37560.0000,37340.0000,37360.0000,13843,0
20070130,37300.0000,37300.0000,36920.0000,37048.0000,16110,0
20070131,37040.0000,37380.0000,36980.0000,37268.0000,14319,0
20070201,37300.0000,37300.0000,37048.0000,37160.0000,15250,0
20070202,37140.0000,37868.0000,37100.0000,37788.0000,21269,0
20070205,37940.0000,38360.0000,37920.0000,38128.0000,22401,0
20070206,38160.0000,38300.0000,38020.0000,38180.0000,13712,0
20070207,38400.0000,38480.0000,38240.0000,38288.0000,20528,0
20070208,38300.0000,38380.0000,37940.0000,37948.0000,13750,0
20070209,37940.0000,38120.0000,37840.0000,37920.0000,11196,0
20070212,37960.0000,38200.0000,37820.0000,38108.0000,10830,0
20070213,38280.0000,38600.0000,38200.0000,38540.0000,13636,0
20070214,38600.0000,38660.0000,38360.0000,38508.0000,12678,0
20070215,38560.0000,38600.0000,38320.0000,38560.0000,9634,0
20070216,38540.0000,38660.0000,38368.0000,38620.0000,8790,0
20070220,38400.0000,38420.0000,38108.0000,38140.0000,15717,0
20070221,38320.0000,38620.0000,38200.0000,38560.0000,14723,0
20070222,38560.0000,38700.0000,38460.0000,38488.0000,11895,0
20070223,38480.0000,38600.0000,38328.0000,38468.0000,13233,0
20070226,38480.0000,39240.0000,38480.0000,38920.0000,21896,0
20070227,38800.0000,39000.0000,38560.0000,38980.0000,16658,0
20070228,38980.0000,39120.0000,38760.0000,38820.0000,21073,0
20070301,38040.0000,38060.0000,37740.0000,37748.0000,12584,0
20070302,37740.0000,38360.0000,37740.0000,38200.0000,13849,0
20070305,38200.0000,38320.0000,38028.0000,38168.0000,8424,0
20070306,38228.0000,38348.0000,38120.0000,38288.0000,11806,0
20070307,38320.0000,38740.0000,38028.0000,38728.0000,26482,0
20070308,39160.0000,39928.0000,38968.0000,39500.0000,35659,0
20070309,39480.0000,39620.0000,39280.0000,39440.0000,28525,0
20070312,39460.0000,39700.0000,39280.0000,39368.0000,34298,0
20070313,39320.0000,39320.0000,38880.0000,38960.0000,34476,0
20070314,38840.0000,39060.0000,38260.0000,38568.0000,23835,0
20070315,38840.0000,38900.0000,38200.0000,38300.0000,25080,0
20070316,38080.0000,38140.0000,37680.0000,37708.0000,14692,0
20070319,37840.0000,38068.0000,37720.0000,37940.0000,15044,0
20070320,37940.0000,38108.0000,37840.0000,37980.0000,13969,0
20070321,37900.0000,38108.0000,37720.0000,37968.0000,10911,0
20070322,37760.0000,38220.0000,37720.0000,38140.0000,16776,0
20070323,38320.0000,38320.0000,37840.0000,37880.0000,10094,0
20070326,37840.0000,38100.0000,37748.0000,38048.0000,9887,0
20070327,38080.0000,38080.0000,37320.0000,37340.0000,16075,0
20070328,37200.0000,37500.0000,37108.0000,37368.0000,19479,0
20070329,37360.0000,37680.0000,37360.0000,37580.0000,13803,0
20070330,37700.0000,38080.0000,37548.0000,37948.0000,14092,0
20070402,38240.0000,38588.0000,38060.0000,38560.0000,18723,0
20070403,38500.0000,38710.0000,37960.0000,38000.0000,16198,0
20070404,38140.0000,38420.0000,38060.0000,38220.0000,15958,0
20070405,38800.0000,38900.0000,38470.0000,38530.0000,13376,0
20070409,38530.0000,38740.0000,38400.0000,38680.0000,8895,0
20070410,38720.0000,38720.0000,38140.0000,38320.0000,14949,0
20070411,38280.0000,38380.0000,37800.0000,37850.0000,15461,0
20070412,37850.0000,37910.0000,36970.0000,36990.0000,26662,0
20070413,36840.0000,37240.0000,36780.0000,37080.0000,15484,0
20070416,37200.0000,37220.0000,36940.0000,37160.0000,12026,0
20070417,37160.0000,37380.0000,37100.0000,37310.0000,6963,0
20070418,37300.0000,37300.0000,37000.0000,37130.0000,8189,0
20070419,37100.0000,37160.0000,36940.0000,37090.0000,9402,0
20070420,36960.0000,37020.0000,36800.0000,36910.0000,9715,0
20070423,36840.0000,37360.0000,36840.0000,37260.0000,13227,0
20070424,37200.0000,37480.0000,37100.0000,37320.0000,9557,0
20070425,37400.0000,37440.0000,37080.0000,37330.0000,11255,0
20070426,37240.0000,37350.0000,37000.0000,37080.0000,12948,0
20070427,37180.0000,37340.0000,37010.0000,37310.0000,12711,0
20070430,37540.0000,37800.0000,37510.0000,37650.0000,20525,0
20070501,37060.0000,37170.0000,36880.0000,37090.0000,10442,0
20070502,37100.0000,37180.0000,36860.0000,37030.0000,10684,0
20070503,36900.0000,36940.0000,36220.0000,36230.0000,13304,0
20070504,36300.0000,36450.0000,36260.0000,36350.0000,8223,0
20070507,36350.0000,36440.0000,36240.0000,36280.0000,16999,0
20070508,36400.0000,36720.0000,36320.0000,36690.0000,25599,0
20070509,36660.0000,36820.0000,36540.0000,36800.0000,25400,0
20070510,36800.0000,37020.0000,36340.0000,36960.0000,28705,0
20070511,36920.0000,37200.0000,36640.0000,37180.0000,28665,0
20070514,37260.0000,37420.0000,37010.0000,37190.0000,19152,0
20070515,37300.0000,37430.0000,37060.0000,37210.0000,16602,0
20070516,37240.0000,37400.0000,37010.0000,37090.0000,13028,0
20070517,37060.0000,37130.0000,36680.0000,36720.0000,11680,0
20070518,36720.0000,37000.0000,36600.0000,36960.0000,9426,0
20070521,37000.0000,37400.0000,36940.0000,37360.0000,11697,0
20070522,37640.0000,37640.0000,36920.0000,37030.0000,20190,0
20070523,36940.0000,37000.0000,36770.0000,36900.0000,12327,0
20070524,36780.0000,36820.0000,36480.0000,36490.0000,10988,0
20070525,36500.0000,36560.0000,36370.0000,36460.0000,10965,0
20070529,36520.0000,36720.0000,36500.0000,36570.0000,11896,0
20070530,36580.0000,36600.0000,36250.0000,36440.0000,14893,0
20070531,36440.0000,36660.0000,36310.0000,36590.0000,18048,0
20070601,36670.0000,36800.0000,36240.0000,36270.0000,18698,0
20070604,36200.0000,36460.0000,36200.0000,36270.0000,14256,0
20070605,36270.0000,36430.0000,36210.0000,36410.0000,7346,0
20070606,36310.0000,36330.0000,35880.0000,35890.0000,15616,0
20070607,35860.0000,36060.0000,35780.0000,35810.0000,10540,0
20070608,35890.0000,36060.0000,35810.0000,35840.0000,9106,0
20070611,35800.0000,36080.0000,35800.0000,36000.0000,12058,0
20070612,36060.0000,36180.0000,35960.0000,36120.0000,7343,0
20070613,36080.0000,36120.0000,35800.0000,35820.0000,10880,0
20070614,35780.0000,36310.0000,35760.0000,36220.0000,16495,0
20070615,36220.0000,36540.0000,36220.0000,36380.0000,10897,0
20070618,36340.0000,36550.0000,36250.0000,36500.0000,11053,0
20070619,36500.0000,36550.0000,36200.0000,36520.0000,15355,0
20070620,36360.0000,36500.0000,36140.0000,36200.0000,12790,0
20070621,36090.0000,36160.0000,35960.0000,35970.0000,12018,0
20070622,35900.0000,36100.0000,35720.0000,35860.0000,13717,0
20070625,35660.0000,35920.0000,35640.0000,35700.0000,13001,0
20070626,35620.0000,35700.0000,35390.0000,35450.0000,16384,0
20070627,35300.0000,35760.0000,35300.0000,35700.0000,18350,0
20070628,35740.0000,36090.0000,35730.0000,36060.0000,16205,0
20070629,36120.0000,36270.0000,35970.0000,36110.0000,15335,0
20070702,37820.0000,37880.0000,37640.0000,37790.0000,9369,0
20070703,37800.0000,37920.0000,37660.0000,37900.0000,9466,0
20070705,37940.0000,38160.0000,37860.0000,38150.0000,9344,0
20070706,38200.0000,38790.0000,38200.0000,38760.0000,20064,0
20070709,38800.0000,38900.0000,38690.0000,38870.0000,22454,0
20070710,38780.0000,38960.0000,38560.0000,38600.0000,21444,0
20070711,38590.0000,38830.0000,38540.0000,38700.0000,24238,0
20070712,38700.0000,39280.0000,38580.0000,38610.0000,33571,0
20070713,38600.0000,38670.0000,38480.0000,38520.0000,24643,0
20070716,38560.0000,38700.0000,38480.0000,38540.0000,15429,0
20070717,38480.0000,39040.0000,38470.0000,38700.0000,21382,0
20070718,38700.0000,39000.0000,38560.0000,38910.0000,14647,0
20070719,38850.0000,38900.0000,38510.0000,38580.0000,14034,0
20070720,38540.0000,38740.0000,38500.0000,38640.0000,12273,0
20070723,38700.0000,38900.0000,38550.0000,38870.0000,10356,0
20070724,38780.0000,39020.0000,38720.0000,38990.0000,8468,0
20070725,38800.0000,38900.0000,38560.0000,38740.0000,10763,0
20070726,38620.0000,39300.0000,38600.0000,38880.0000,18590,0
20070727,39160.0000,39540.0000,39140.0000,39460.0000,16837,0
20070730,39580.0000,39620.0000,39470.0000,39590.0000,12002,0
20070731,39600.0000,40000.0000,39460.0000,39980.0000,14131,0
20070801,40040.0000,40060.0000,39400.0000,39520.0000,16883,0
20070802,39260.0000,39420.0000,39140.0000,39260.0000,15959,0
20070803,39220.0000,39520.0000,39060.0000,39190.0000,14547,0
20070806,39240.0000,39420.0000,39060.0000,39080.0000,9729,0
20070807,38920.0000,39040.0000,38320.0000,38350.0000,18714,0
20070808,38420.0000,38560.0000,38140.0000,38230.0000,18003,0
20070809,38160.0000,38390.0000,37920.0000,37940.0000,14381,0
20070810,37880.0000,38150.0000,37800.0000,37820.0000,14895,0
20070813,37700.0000,38150.0000,37700.0000,38020.0000,14272,0
20070814,38150.0000,38220.0000,37920.0000,38060.0000,11856,0
20070815,38110.0000,38510.0000,38080.0000,38370.0000,9965,0
20070816,37980.0000,38060.0000,37450.0000,37480.0000,23983,0
20070817,37860.0000,38200.0000,37680.0000,38190.0000,12638,0
20070820,38140.0000,38420.0000,38100.0000,38260.0000,11670,0
20070821,38400.0000,38680.0000,38350.0000,38560.0000,10080,0
20070822,38560.0000,38590.0000,38150.0000,38190.0000,10787,0
20070823,38220.0000,38760.0000,38200.0000,38740.0000,13943,0
20070824,38960.0000,39420.0000,38860.0000,39130.0000,21200,0
20070827,39220.0000,39260.0000,39070.0000,39100.0000,16160,0
20070828,39100.0000,39240.0000,38940.0000,39040.0000,10121,0
20070829,39260.0000,39300.0000,39120.0000,39220.0000,9559,0
20070830,39280.0000,39320.0000,38800.0000,38830.0000,11275,0
20070831,39000.0000,39060.0000,38680.0000,38760.0000,12855,0
20070904,40020.0000,40450.0000,40000.0000,40420.0000,10318,0
20070905,40420.0000,40580.0000,40040.0000,40220.0000,9367,0
20070906,40230.0000,40300.0000,40080.0000,40090.0000,9675,0
20070907,39960.0000,40020.0000,39740.0000,39780.0000,10934,0
20070910,39800.0000,39920.0000,39740.0000,39900.0000,19964,0
20070911,39780.0000,39950.0000,39760.0000,39840.0000,19002,0
20070912,39780.0000,39870.0000,39480.0000,39600.0000,24634,0
20070913,39500.0000,39560.0000,39360.0000,39450.0000,22858,0
20070914,39340.0000,39810.0000,39340.0000,39660.0000,26100,0
20070917,39600.0000,39600.0000,39260.0000,39420.0000,14789,0
20070918,39440.0000,39800.0000,39420.0000,39780.0000,13180,0
20070919,39720.0000,39800.0000,39480.0000,39780.0000,10888,0
20070920,39720.0000,39990.0000,39560.0000,39580.0000,13448,0
20070921,39600.0000,40100.0000,39600.0000,40070.0000,18323,0
20070924,40160.0000,40440.0000,40160.0000,40310.0000,19204,0
20070925,40240.0000,40310.0000,40160.0000,40200.0000,13523,0
20070926,40260.0000,40340.0000,39920.0000,40020.0000,12165,0
20070927,39960.0000,40140.0000,39920.0000,40080.0000,10736,0
20070928,40020.0000,40300.0000,39890.0000,39920.0000,16172,0
20071001,39880.0000,39988.0000,39400.0000,39440.0000,16172,0
20071002,39460.0000,39540.0000,39160.0000,39188.0000,20527,0
20071003,39120.0000,39228.0000,38948.0000,38960.0000,15423,0
20071004,38900.0000,39180.0000,38900.0000,39140.0000,15850,0
20071005,38960.0000,38960.0000,38440.0000,38448.0000,10921,0
20071008,38460.0000,38680.0000,38440.0000,38500.0000,21634,0
20071009,38520.0000,38748.0000,38520.0000,38600.0000,14859,0
20071010,38680.0000,38788.0000,38220.0000,38648.0000,10741,0
20071011,38660.0000,39188.0000,38660.0000,39108.0000,20682,0
20071012,38940.0000,39108.0000,38760.0000,38888.0000,16100,0
20071015,39060.0000,39240.0000,38988.0000,39188.0000,9533,0
20071016,39220.0000,39308.0000,38840.0000,38960.0000,11719,0
20071017,39140.0000,39200.0000,38868.0000,38908.0000,13351,0
20071018,38880.0000,39100.0000,38808.0000,39080.0000,14039,0
20071019,39080.0000,39220.0000,38840.0000,38920.0000,8318,0
20071022,38800.0000,39240.0000,38728.0000,39028.0000,9015,0
20071023,39020.0000,39120.0000,38808.0000,38888.0000,12798,0
20071024,38900.0000,38900.0000,38320.0000,38348.0000,7946,0
20071025,38380.0000,38600.0000,38320.0000,38500.0000,15292,0
20071026,38520.0000,38580.0000,38040.0000,38048.0000,8627,0
20071029,38060.0000,38268.0000,38000.0000,38140.0000,12347,0
20071030,38220.0000,38400.0000,38120.0000,38288.0000,10411,0
20071031,38200.0000,38208.0000,37908.0000,37968.0000,10946,0
20071101,38900.0000,39120.0000,38748.0000,38800.0000,7573,0
20071102,38660.0000,39080.0000,38660.0000,39040.0000,11335,0
20071105,39040.0000,39520.0000,39020.0000,39500.0000,8211,0
20071106,39420.0000,39560.0000,39320.0000,39520.0000,10624,0
20071107,39480.0000,39480.0000,39180.0000,39220.0000,11837,0
20071108,39200.0000,39460.0000,39100.0000,39340.0000,21572,0
20071109,39360.0000,39440.0000,39080.0000,39328.0000,17953,0
20071112,39268.0000,39520.0000,39120.0000,39180.0000,24585,0
20071113,39208.0000,39388.0000,39100.0000,39348.0000,25449,0
20071114,39420.0000,39460.0000,39088.0000,39220.0000,22124,0
20071115,39180.0000,39260.0000,39080.0000,39180.0000,16459,0
20071116,39200.0000,39200.0000,38800.0000,39160.0000,11077,0
20071119,39180.0000,39200.0000,38740.0000,38960.0000,11938,0
20071120,39100.0000,39348.0000,39040.0000,39308.0000,13136,0
20071121,39320.0000,39388.0000,39100.0000,39280.0000,16145,0
20071123,39360.0000,39580.0000,39360.0000,39480.0000,9243,0
20071126,39520.0000,39560.0000,39340.0000,39408.0000,7806,0
20071127,39420.0000,39420.0000,39100.0000,39180.0000,7728,0
20071128,39180.0000,39248.0000,38740.0000,38820.0000,14079,0
20071129,38800.0000,38920.0000,38640.0000,38660.0000,15703,0
20071130,38660.0000,38680.0000,38260.0000,38308.0000,12887,0
20071203,38340.0000,38560.0000,38320.0000,38548.0000,16372,0
20071204,38540.0000,38600.0000,38320.0000,38520.0000,12344,0
20071205,38480.0000,38480.0000,38360.0000,38380.0000,12581,0
20071206,38420.0000,38528.0000,38380.0000,38468.0000,9227,0
20071207,38468.0000,38820.0000,38468.0000,38700.0000,7141,0
20071210,38760.0000,39000.0000,38700.0000,38848.0000,13036,0
20071211,38848.0000,39160.0000,38840.0000,38900.0000,10771,0
20071212,38900.0000,38900.0000,38608.0000,38720.0000,13255,0
20071213,38520.0000,38640.0000,38040.0000,38068.0000,11147,0
20071214,38200.0000,38260.0000,38040.0000,38188.0000,21067,0
20071217,38100.0000,38360.0000,38100.0000,38248.0000,10850,0
20071218,38280.0000,38740.0000,38248.0000,38668.0000,8503,0
20071219,38700.0000,38720.0000,38500.0000,38508.0000,12178,0
20071220,38240.0000,38388.0000,38160.0000,38280.0000,9814,0
20071221,38320.0000,38380.0000,38200.0000,38208.0000,9835,0
20071224,38080.0000,38140.0000,37808.0000,37828.0000,6492,0
20071226,37920.0000,38120.0000,37860.0000,38000.0000,9613,0
20071227,38080.0000,38588.0000,38040.0000,38468.0000,6202,0
20071228,38620.0000,38720.0000,38400.0000,38420.0000,13601,0
20071231,38400.0000,38680.0000,38400.0000,38468.0000,11795,0
20080102,39440.0000,39640.0000,39240.0000,39620.0000,4768,0
20080103,39600.0000,39680.0000,38760.0000,38820.0000,9955,0
20080104,39000.0000,39088.0000,38760.0000,38780.0000,15546,0
20080107,38780.0000,38980.0000,38780.0000,38940.0000,9613,0
20080108,38940.0000,38980.0000,38660.0000,38728.0000,8603,0
20080109,38680.0000,38700.0000,38340.0000,38348.0000,31787,0
20080110,38408.0000,38468.0000,38140.0000,38400.0000,31397,0
20080111,38200.0000,38240.0000,37800.0000,38200.0000,30645,0
20080114,38100.0000,38180.0000,37760.0000,38080.0000,36409,0
20080115,38100.0000,38160.0000,37680.0000,37720.0000,35146,0
20080116,37720.0000,38020.0000,37340.0000,37360.0000,24340,0
20080117,37340.0000,37700.0000,36920.0000,37528.0000,20289,0
20080118,37700.0000,37980.0000,37600.0000,37700.0000,18789,0
20080122,37420.0000,37840.0000,37408.0000,37728.0000,18520,0
20080123,37640.0000,37740.0000,37440.0000,37448.0000,15452,0
20080124,37660.0000,38080.0000,37660.0000,37780.0000,12343,0
20080125,37780.0000,37860.0000,37548.0000,37748.0000,13906,0
20080128,37640.0000,37700.0000,37440.0000,37528.0000,14257,0
20080129,37680.0000,38060.0000,37660.0000,37900.0000,11917,0
20080130,37880.0000,38180.0000,37760.0000,37808.0000,12576,0
20080131,37700.0000,37840.0000,37408.0000,37708.0000,19593,0
20080201,37720.0000,37920.0000,37520.0000,37620.0000,20029,0
20080204,37600.0000,37720.0000,37420.0000,37568.0000,17410,0
20080205,37800.0000,38100.0000,37760.0000,37848.0000,14448,0
20080206,37840.0000,37980.0000,37740.0000,37788.0000,14198,0
20080207,38020.0000,38440.0000,37860.0000,38420.0000,9659,0
20080208,38400.0000,38520.0000,38020.0000,38040.0000,17174,0
20080211,38260.0000,38368.0000,38020.0000,38040.0000,11982,0
20080212,38048.0000,38120.0000,37840.0000,37908.0000,12370,0
20080213,37940.0000,38100.0000,37540.0000,37608.0000,11960,0
20080214,37620.0000,37720.0000,37320.0000,37628.0000,15631,0
20080215,37500.0000,37628.0000,37428.0000,37588.0000,15007,0
20080219,37440.0000,37840.0000,37368.0000,37568.0000,9197,0
20080220,37660.0000,38080.0000,37640.0000,37980.0000,10816,0
20080221,38040.0000,38180.0000,37768.0000,37800.0000,17179,0
20080222,37820.0000,37920.0000,37540.0000,37588.0000,11809,0
20080225,37920.0000,37968.0000,37580.0000,37928.0000,13877,0
20080226,38080.0000,38300.0000,38040.0000,38200.0000,17603,0
20080227,38248.0000,38400.0000,37768.0000,37820.0000,14771,0
20080228,37940.0000,38020.0000,37720.0000,37900.0000,18380,0
20080229,37880.0000,37940.0000,37660.0000,37728.0000,15897,0
20080303,38000.0000,38000.0000,37700.0000,37748.0000,13680,0
20080305,37160.0000,37200.0000,36820.0000,36928.0000,16718,0
20080306,37000.0000,37120.0000,36800.0000,36840.0000,16947,0
20080307,36848.0000,37000.0000,36760.0000,36800.0000,16419,0
20080310,36860.0000,36860.0000,36508.0000,36600.0000,22877,0
20080311,36680.0000,36888.0000,36648.0000,36680.0000,21747,0
20080312,36820.0000,37000.0000,36720.0000,36808.0000,20151,0
20080313,36700.0000,36700.0000,36260.0000,36388.0000,19301,0
20080314,36500.0000,36560.0000,36220.0000,36380.0000,27317,0
20080317,36260.0000,36500.0000,35948.0000,35988.0000,23249,0
20080318,36280.0000,36700.0000,36220.0000,36600.0000,15808,0
20080319,36480.0000,36500.0000,35920.0000,35980.0000,13698,0
20080320,36080.0000,36460.0000,36000.0000,36388.0000,19201,0
20080324,36400.0000,36480.0000,36300.0000,36340.0000,13987,0
20080325,36220.0000,36400.0000,36100.0000,36340.0000,10207,0
20080326,36368.0000,36380.0000,35900.0000,36020.0000,15608,0
20080327,35940.0000,35940.0000,35420.0000,35440.0000,14980,0
20080328,35480.0000,35500.0000,35120.0000,35148.0000,14838,0
20080331,34880.0000,35120.0000,34660.0000,35100.0000,12154,0
20080401,34860.0000,35560.0000,34860.0000,35248.0000,20078,0
20080402,35240.0000,35380.0000,34960.0000,35020.0000,20943,0
20080403,35020.0000,35860.0000,35020.0000,35628.0000,12612,0
20080404,35780.0000,35800.0000,35488.0000,35680.0000,17416,0
20080407,35680.0000,35868.0000,35480.0000,35800.0000,13446,0
20080408,35840.0000,35948.0000,35740.0000,35828.0000,11082,0
20080409,35720.0000,35740.0000,35028.0000,35100.0000,10368,0
20080410,35200.0000,35940.0000,35180.0000,35920.0000,19889,0
20080411,36040.0000,36200.0000,35820.0000,35908.0000,22069,0
20080414,35860.0000,36060.0000,35740.0000,36040.0000,15519,0
20080415,36180.0000,36748.0000,36180.0000,36628.0000,10881,0
20080416,36640.0000,36700.0000,36520.0000,36660.0000,20322,0
20080417,37000.0000,37160.0000,36860.0000,37060.0000,11986,0
20080418,37200.0000,37260.0000,36880.0000,36928.0000,21160,0
20080421,37000.0000,37148.0000,36680.0000,36780.0000,15242,0
20080422,36820.0000,36920.0000,36640.0000,36840.0000,15400,0
20080423,36900.0000,37220.0000,36780.0000,37148.0000,9635,0
20080424,37240.0000,37308.0000,36840.0000,37068.0000,16261,0
20080425,37160.0000,37440.0000,37128.0000,37348.0000,17333,0
20080428,37280.0000,37520.0000,37240.0000,37500.0000,14989,0
20080429,37300.0000,37340.0000,37060.0000,37108.0000,13866,0
20080430,37240.0000,37560.0000,37220.0000,37388.0000,18120,0
20080502,39100.0000,39360.0000,39070.0000,39300.0000,12739,0
20080505,39280.0000,39280.0000,38970.0000,38990.0000,9880,0
20080506,38980.0000,39180.0000,38810.0000,39130.0000,10900,0
20080507,39020.0000,39110.0000,38880.0000,39050.0000,11586,0
20080508,39140.0000,39880.0000,39060.0000,39720.0000,16644,0
20080509,39660.0000,40220.0000,39560.0000,40080.0000,22642,0
20080512,40070.0000,40080.0000,39900.0000,40040.0000,27522,0
20080513,40100.0000,40300.0000,39900.0000,39990.0000,17308,0
20080514,40040.0000,40120.0000,39680.0000,40090.0000,18477,0
20080515,40080.0000,40120.0000,39780.0000,39800.0000,20298,0
20080516,39920.0000,40020.0000,39550.0000,39640.0000,13731,0
20080519,39420.0000,39440.0000,39060.0000,39160.0000,13466,0
20080520,39120.0000,39480.0000,39080.0000,39410.0000,16865,0
20080521,39620.0000,40000.0000,39480.0000,39820.0000,12215,0
20080522,39860.0000,40000.0000,39560.0000,39940.0000,19807,0
20080523,40000.0000,40540.0000,40000.0000,40520.0000,12757,0
20080527,40520.0000,40850.0000,40280.0000,40600.0000,19225,0
20080528,40560.0000,40760.0000,40460.0000,40650.0000,16415,0
20080529,40580.0000,40740.0000,40240.0000,40370.0000,14182,0
20080530,40340.0000,40760.0000,40340.0000,40740.0000,19095,0
20080602,40480.0000,40530.0000,40120.0000,40330.0000,15115,0
20080603,40100.0000,40340.0000,39940.0000,40100.0000,13373,0
20080604,40040.0000,40220.0000,39860.0000,40200.0000,17735,0
20080605,40360.0000,40680.0000,40280.0000,40400.0000,13519,0
20080606,40320.0000,40400.0000,40010.0000,40080.0000,17729,0
20080609,39940.0000,39940.0000,39560.0000,39590.0000,16940,0
20080610,39620.0000,40040.0000,39620.0000,39850.0000,18108,0
20080611,39820.0000,40880.0000,39610.0000,40340.0000,18608,0
20080612,40260.0000,40680.0000,40080.0000,40640.0000,29185,0
20080613,40700.0000,41150.0000,40640.0000,40910.0000,13548,0
20080617,41520.0000,41760.0000,41180.0000,41440.0000,15499,0
20080618,41360.0000,41580.0000,41200.0000,41560.0000,15974,0
20080619,41480.0000,41590.0000,41140.0000,41380.0000,14167,0
20080620,41560.0000,42450.0000,41560.0000,41940.0000,15605,0
20080623,41980.0000,42100.0000,41710.0000,41880.0000,21834,0
20080624,42000.0000,42020.0000,41560.0000,41870.0000,14275,0
20080625,41900.0000,41960.0000,41430.0000,41760.0000,15218,0
20080626,42020.0000,42080.0000,41430.0000,41540.0000,12997,0
20080627,41920.0000,42120.0000,41740.0000,42040.0000,12901,0
20080630,41760.0000,41800.0000,41320.0000,41370.0000,20067,0
20080701,44500.0000,44760.0000,44200.0000,44390.0000,11534,0
20080702,44500.0000,44710.0000,44240.0000,44700.0000,18359,0
20080703,44760.0000,44820.0000,44460.0000,44610.0000,11950,0
20080707,44320.0000,44320.0000,43780.0000,43870.0000,10654,0
20080708,43740.0000,43860.0000,43480.0000,43530.0000,12380,0
20080709,43640.0000,43880.0000,43420.0000,43860.0000,23595,0
20080710,43820.0000,44080.0000,43540.0000,43780.0000,20040,0
20080711,43680.0000,43780.0000,43350.0000,43430.0000,22016,0
20080715,42540.0000,42760.0000,42280.0000,42750.0000,28941,0
20080716,42380.0000,42580.0000,42280.0000,42540.0000,21978,0
20080717,42420.0000,42760.0000,42000.0000,42020.0000,20355,0
20080718,42160.0000,42360.0000,41980.0000,42040.0000,27140,0
20080721,42080.0000,42300.0000,42060.0000,42280.0000,12571,0
20080722,42120.0000,42140.0000,41800.0000,41840.0000,11621,0
20080723,41660.0000,42240.0000,41520.0000,42200.0000,14259,0
20080724,42140.0000,42400.0000,41960.0000,42380.0000,15384,0
20080725,42120.0000,42220.0000,41920.0000,42040.0000,16767,0
20080728,41800.0000,41990.0000,41740.0000,41920.0000,12319,0
20080729,41900.0000,42400.0000,41900.0000,42240.0000,12092,0
20080730,42160.0000,42520.0000,42020.0000,42460.0000,16374,0
20080731,42360.0000,42660.0000,42320.0000,42520.0000,14036,0
20080801,42720.0000,43140.0000,42700.0000,43120.0000,17213,0
20080804,43120.0000,43300.0000,42840.0000,43000.0000,21745,0
20080805,42860.0000,43030.0000,42720.0000,42760.0000,20251,0
20080806,42860.0000,43440.0000,42560.0000,43420.0000,19306,0
20080807,43420.0000,43640.0000,42820.0000,42880.0000,30520,0
20080808,43040.0000,43140.0000,42560.0000,42580.0000,23095,0
20080811,42640.0000,42840.0000,42560.0000,42730.0000,20272,0
20080812,42740.0000,43040.0000,42710.0000,42980.0000,11966,0
20080813,42880.0000,43120.0000,42770.0000,42980.0000,11968,0
20080814,43060.0000,43200.0000,42900.0000,43160.0000,12424,0
20080815,42800.0000,42820.0000,42160.0000,42340.0000,7302,0
20080818,42500.0000,42800.0000,42240.0000,42380.0000,17016,0
20080819,42320.0000,42330.0000,41900.0000,41930.0000,15762,0
20080820,41840.0000,42120.0000,41700.0000,42000.0000,12161,0
20080821,42080.0000,42540.0000,41940.0000,42520.0000,12388,0
20080822,42400.0000,42520.0000,42200.0000,42310.0000,10224,0
20080825,42480.0000,42660.0000,42280.0000,42320.0000,11275,0
20080826,42140.0000,42400.0000,42080.0000,42300.0000,9046,0
20080827,42060.0000,42100.0000,41410.0000,41510.0000,11210,0
20080828,41520.0000,41740.0000,41460.0000,41530.0000,22612,0
20080829,41500.0000,41920.0000,41420.0000,41620.0000,12906,0
20080902,42560.0000,42620.0000,42420.0000,42440.0000,12085,0
20080903,42280.0000,42390.0000,42120.0000,42190.0000,12725,0
20080904,42100.0000,42300.0000,42000.0000,42120.0000,10763,0
20080905,41920.0000,42040.0000,41740.0000,41980.0000,11080,0
20080908,41980.0000,42160.0000,41920.0000,41980.0000,13096,0
20080909,41920.0000,41920.0000,41620.0000,41650.0000,17560,0
20080910,41700.0000,41760.0000,41200.0000,41210.0000,22729,0
20080911,41180.0000,41380.0000,40960.0000,41300.0000,25562,0
20080912,41520.0000,41640.0000,41260.0000,41510.0000,23713,0
20080915,41320.0000,42180.0000,41260.0000,42130.0000,23014,0
20080916,41760.0000,41920.0000,41300.0000,41850.0000,25537,0
20080917,41960.0000,42060.0000,41240.0000,41620.0000,28889,0
20080918,41700.0000,41760.0000,40420.0000,40690.0000,22749,0
20080919,41100.0000,41320.0000,40900.0000,41300.0000,32147,0
20080922,41540.0000,41740.0000,41440.0000,41560.0000,17997,0
20080923,41320.0000,41460.0000,41200.0000,41380.0000,19054,0
20080924,41460.0000,41700.0000,41440.0000,41680.0000,13081,0
20080925,41640.0000,41640.0000,41030.0000,41050.0000,17085,0
20080926,41120.0000,41200.0000,40900.0000,41120.0000,20428,0
20080929,40680.0000,40680.0000,39920.0000,39950.0000,9946,0
20080930,40040.0000,40580.0000,40040.0000,40150.0000,18511,0
20081001,40140.0000,40360.0000,39820.0000,40190.0000,17520,0
20081002,39760.0000,39800.0000,38990.0000,39230.0000,17039,0
20081003,39360.0000,39600.0000,39000.0000,39110.0000,21767,0
20081006,38310.0000,38310.0000,37910.0000,37910.0000,16864,0
20081007,38300.0000,38480.0000,37900.0000,38040.0000,16297,0
20081008,37900.0000,38140.0000,36920.0000,37980.0000,20638,0
20081009,38100.0000,38160.0000,37700.0000,37720.0000,24986,0
20081010,36600.0000,37040.0000,36520.0000,36520.0000,15022,0
20081013,37240.0000,37700.0000,37060.0000,37200.0000,14760,0
20081014,37520.0000,37590.0000,37280.0000,37340.0000,19562,0
20081015,36960.0000,36960.0000,36220.0000,36330.0000,15576,0
20081016,36460.0000,36640.0000,36060.0000,36330.0000,21073,0
20081017,36680.0000,37400.0000,36620.0000,37020.0000,18577,0
20081020,37160.0000,37220.0000,36720.0000,36830.0000,14792,0
20081021,36840.0000,37200.0000,36840.0000,37190.0000,14773,0
20081022,36560.0000,37000.0000,36400.0000,36750.0000,13801,0
20081023,36760.0000,37040.0000,35940.0000,35950.0000,15233,0
20081024,35520.0000,35560.0000,34840.0000,35020.0000,20495,0
20081027,35400.0000,35910.0000,35030.0000,35510.0000,18396,0
20081028,35920.0000,35960.0000,35200.0000,35550.0000,16304,0
20081030,36560.0000,37060.0000,36460.0000,36580.0000,21152,0
20081031,36580.0000,37120.0000,36580.0000,37080.0000,16705,0
20081103,37820.0000,38010.0000,37520.0000,37660.0000,8279,0
20081104,37800.0000,38240.0000,37540.0000,37990.0000,14050,0
20081105,37840.0000,37920.0000,37560.0000,37780.0000,15387,0
20081106,37540.0000,37640.0000,37080.0000,37250.0000,16246,0
20081107,37440.0000,37650.0000,37280.0000,37420.0000,13550,0
20081110,37540.0000,37740.0000,37340.0000,37660.0000,19273,0
20081111,37300.0000,37320.0000,36900.0000,37120.0000,21813,0
20081112,37070.0000,37100.0000,36540.0000,36690.0000,21339,0
20081113,36740.0000,37020.0000,36240.0000,36690.0000,22856,0
20081114,36820.0000,36880.0000,36240.0000,36270.0000,26678,0
20081117,36160.0000,36180.0000,35400.0000,35610.0000,12224,0
20081118,35700.0000,35820.0000,34960.0000,35040.0000,18277,0
20081119,35200.0000,35330.0000,33980.0000,34060.0000,17356,0
20081120,33800.0000,34680.0000,33520.0000,34610.0000,17698,0
20081121,34400.0000,34640.0000,33940.0000,34200.0000,20092,0
20081124,34800.0000,35080.0000,34780.0000,35040.0000,15980,0
20081125,34880.0000,35040.0000,34560.0000,34930.0000,10916,0
20081126,34930.0000,35300.0000,34860.0000,35260.0000,14068,0
20081128,35400.0000,35400.0000,35040.0000,35060.0000,9643,0
20081201,34700.0000,34800.0000,34100.0000,34290.0000,6103,0
20081202,34300.0000,34520.0000,33880.0000,33980.0000,12400,0
20081203,33700.0000,34280.0000,33610.0000,33630.0000,11087,0
20081204,33740.0000,33760.0000,33100.0000,33230.0000,14557,0
20081205,32840.0000,32920.0000,32240.0000,32580.0000,14141,0
20081208,33170.0000,33320.0000,33020.0000,33070.0000,21119,0
20081209,32960.0000,33220.0000,32890.0000,32910.0000,12741,0
20081210,33060.0000,33540.0000,33060.0000,33520.0000,9019,0
20081211,33400.0000,33650.0000,33340.0000,33530.0000,11011,0
20081212,33200.0000,33500.0000,32960.0000,33120.0000,10784,0
20081215,33520.0000,33530.0000,33060.0000,33520.0000,12553,0
20081216,33660.0000,34720.0000,33500.0000,34720.0000,12776,0
20081217,34920.0000,35040.0000,34360.0000,34750.0000,17020,0
20081218,34560.0000,34600.0000,34130.0000,34280.0000,14574,0
20081219,34080.0000,34960.0000,34060.0000,34710.0000,12514,0
20081222,34680.0000,34820.0000,34290.0000,34500.0000,12693,0
20081223,34620.0000,34800.0000,34460.0000,34780.0000,7708,0
20081224,34880.0000,35400.0000,34800.0000,35330.0000,5290,0
20081226,35100.0000,35150.0000,34420.0000,34440.0000,4328,0
20081229,34640.0000,34760.0000,34460.0000,34480.0000,7033,0
20081230,34580.0000,34620.0000,34260.0000,34360.0000,9566,0
20081231,34100.0000,34440.0000,33980.0000,34420.0000,9837,0
20090102,35920.0000,36740.0000,35880.0000,36300.0000,6332,0
20090105,36240.0000,36480.0000,36060.0000,36160.0000,8479,0
20090106,36460.0000,36840.0000,36380.0000,36530.0000,9141,0
20090107,36240.0000,36240.0000,35560.0000,35570.0000,12231,0
20090108,35560.0000,35700.0000,34760.0000,34780.0000,9895,0
20090109,34840.0000,35020.0000,34620.0000,34730.0000,23245,0
20090112,34600.0000,34880.0000,34540.0000,34600.0000,20886,0
20090113,34780.0000,35280.0000,34780.0000,35030.0000,20538,0
20090114,34720.0000,34940.0000,34170.0000,34730.0000,18604,0
20090115,34760.0000,35200.0000,34480.0000,34920.0000,27781,0
20090116,35160.0000,35320.0000,34960.0000,35070.0000,19704,0
20090120,34660.0000,34760.0000,34120.0000,34140.0000,9100,0
20090121,34240.0000,34360.0000,33810.0000,34080.0000,14641,0
20090122,33980.0000,34320.0000,33760.0000,34160.0000,15174,0
20090123,34000.0000,34520.0000,33860.0000,34320.0000,13194,0
20090126,34500.0000,34700.0000,34200.0000,34240.0000,13629,0
20090127,34240.0000,34260.0000,33680.0000,33760.0000,12962,0
20090128,33840.0000,34060.0000,33620.0000,33770.0000,15845,0
20090129,33520.0000,33940.0000,33440.0000,33730.0000,11173,0
20090130,33800.0000,34120.0000,33800.0000,34040.0000,15333,0
20090202,34240.0000,34880.0000,34140.0000,34730.0000,14056,0
20090203,34580.0000,34620.0000,34300.0000,34450.0000,19065,0
20090204,34620.0000,34620.0000,34360.0000,34380.0000,13164,0
20090205,34160.0000,34740.0000,34120.0000,34600.0000,8422,0
20090206,34580.0000,34900.0000,34500.0000,34680.0000,10520,0
20090209,34760.0000,35200.0000,34660.0000,35100.0000,14103,0
20090210,35360.0000,35560.0000,35120.0000,35220.0000,17673,0
20090211,35240.0000,35280.0000,35020.0000,35040.0000,24205,0
20090212,34740.0000,35080.0000,34640.0000,35000.0000,10555,0
20090213,35100.0000,35180.0000,34760.0000,34800.0000,14538,0
20090217,34200.0000,34220.0000,33620.0000,33690.0000,10735,0
20090218,33680.0000,33860.0000,33160.0000,33170.0000,19346,0
20090219,33460.0000,33920.0000,33350.0000,33900.0000,15385,0
20090220,33400.0000,33660.0000,32960.0000,33370.0000,19499,0
20090223,33600.0000,33720.0000,33240.0000,33570.0000,23123,0
20090224,33560.0000,34350.0000,33520.0000,34140.0000,16544,0
20090226,34240.0000,34460.0000,34100.0000,34330.0000,13479,0
20090227,34260.0000,34550.0000,34140.0000,34370.0000,16161,0
20090302,33360.0000,33440.0000,32720.0000,32880.0000,9066,0
20090303,33080.0000,33140.0000,32820.0000,32980.0000,10217,0
20090304,33280.0000,33480.0000,33160.0000,33220.0000,8329,0
20090305,33160.0000,33160.0000,32760.0000,32940.0000,8073,0
20090306,33000.0000,33040.0000,32280.0000,32430.0000,8628,0
20090309,32520.0000,32740.0000,32520.0000,32630.0000,18959,0
20090310,32920.0000,33000.0000,32460.0000,32500.0000,13282,0
20090311,32660.0000,32760.0000,32200.0000,32380.0000,16164,0
20090312,32240.0000,32820.0000,32230.0000,32730.0000,15756,0
20090313,32880.0000,33040.0000,32700.0000,32840.0000,24740,0
20090316,32940.0000,33000.0000,32700.0000,32830.0000,11555,0
20090317,32700.0000,32840.0000,32530.0000,32770.0000,13700,0
20090318,32680.0000,32770.0000,32500.0000,32560.0000,10311,0
20090319,32900.0000,33440.0000,32900.0000,33250.0000,10706,0
20090320,33380.0000,33460.0000,33100.0000,33140.0000,15880,0
20090323,33440.0000,33520.0000,33210.0000,33360.0000,13309,0
20090324,33380.0000,33420.0000,33110.0000,33350.0000,8935,0
20090325,33360.0000,33400.0000,32840.0000,32990.0000,13813,0
20090326,32980.0000,33080.0000,32700.0000,32740.0000,13570,0
20090327,32780.0000,32920.0000,32620.0000,32630.0000,10754,0
20090330,32380.0000,32420.0000,32000.0000,32030.0000,6656,0
20090331,32110.0000,32700.0000,32090.0000,32680.0000,18634,0
20090401,32580.0000,32760.0000,32500.0000,32550.0000,18313,0
20090402,32960.0000,33560.0000,32920.0000,33200.0000,11900,0
20090403,33300.0000,33680.0000,33260.0000,33670.0000,23794,0
20090406,33640.0000,33780.0000,33440.0000,33750.0000,17574,0
20090407,33560.0000,33740.0000,33480.0000,33500.0000,16754,0
20090408,33540.0000,33700.0000,33470.0000,33510.0000,10188,0
20090409,33980.0000,34040.0000,33820.0000,33840.0000,11487,0
20090413,33760.0000,33880.0000,33580.0000,33840.0000,14909,0
20090414,33740.0000,33830.0000,33500.0000,33520.0000,9331,0
20090415,33680.0000,33960.0000,33620.0000,33910.0000,13749,0
20090416,34240.0000,34270.0000,33860.0000,34050.0000,16412,0
20090417,34160.0000,34160.0000,33800.0000,33810.0000,13106,0
20090420,33580.0000,33600.0000,32980.0000,33050.0000,12648,0
20090421,33120.0000,33320.0000,33120.0000,33310.0000,20106,0
20090422,33280.0000,33400.0000,33100.0000,33260.0000,7900,0
20090423,33200.0000,33720.0000,33160.0000,33390.0000,12049,0
20090424,33390.0000,33480.0000,33010.0000,33040.0000,16739,0
20090427,32840.0000,33240.0000,32440.0000,32720.0000,11925,0
20090428,32820.0000,33020.0000,32700.0000,32780.0000,18984,0
20090429,32940.0000,33260.0000,32920.0000,33180.0000,16671,0
20090430,33140.0000,33180.0000,32720.0000,33000.0000,16611,0
20090501,32980.0000,33200.0000,32800.0000,32810.0000,9504,0
20090504,32840.0000,33010.0000,32780.0000,32840.0000,9602,0
20090505,32980.0000,33040.0000,32880.0000,32890.0000,7951,0
20090506,33200.0000,33220.0000,32880.0000,32940.0000,8369,0
20090507,33000.0000,33040.0000,32640.0000,33010.0000,11236,0
20090508,33280.0000,33540.0000,33200.0000,33440.0000,22289,0
20090511,33380.0000,33640.0000,33300.0000,33560.0000,16662,0
20090512,33640.0000,33760.0000,33380.0000,33430.0000,15731,0
20090513,33340.0000,33410.0000,33110.0000,33130.0000,18554,0
20090514,33180.0000,33280.0000,33000.0000,33140.0000,16876,0
20090515,33200.0000,33320.0000,32880.0000,33010.0000,17243,0
20090518,33160.0000,33320.0000,33040.0000,33250.0000,10196,0
20090519,33260.0000,33380.0000,32960.0000,33050.0000,11976,0
20090520,33100.0000,33160.0000,32810.0000,33150.0000,12535,0
20090521,32980.0000,33320.0000,32920.0000,33290.0000,13485,0
20090522,33470.0000,33560.0000,33220.0000,33510.0000,8638,0
20090526,33440.0000,33540.0000,33300.0000,33530.0000,10680,0
20090527,33460.0000,33460.0000,33180.0000,33240.0000,11276,0
20090528,33200.0000,33200.0000,32700.0000,32740.0000,10705,0
20090529,32760.0000,32780.0000,32490.0000,32730.0000,18284,0
20090601,32780.0000,32880.0000,32570.0000,32660.0000,20118,0
20090602,32700.0000,32740.0000,32160.0000,32260.0000,14376,0
20090603,32200.0000,32480.0000,32120.0000,32310.0000,23745,0
20090604,32320.0000,32480.0000,32110.0000,32400.0000,15225,0
20090605,32460.0000,32660.0000,32360.0000,32460.0000,11467,0
20090608,32400.0000,32520.0000,32220.0000,32250.0000,9322,0
20090609,32440.0000,32800.0000,32440.0000,32690.0000,9523,0
20090610,32740.0000,32780.0000,32300.0000,32330.0000,13621,0
20090611,32460.0000,32820.0000,32350.0000,32580.0000,9236,0
20090612,32600.0000,32840.0000,32420.0000,32640.0000,10575,0
20090615,32600.0000,32680.0000,32260.0000,32330.0000,8001,0
20090616,32500.0000,32600.0000,32130.0000,32150.0000,9319,0
20090617,32220.0000,32560.0000,32200.0000,32550.0000,9873,0
20090618,32600.0000,32780.0000,32480.0000,32680.0000,9847,0
20090619,32780.0000,32930.0000,32700.0000,32850.0000,8959,0
20090622,32920.0000,33160.0000,32860.0000,33140.0000,11833,0
20090623,33200.0000,33360.0000,33140.0000,33330.0000,15852,0
20090624,33280.0000,33300.0000,32780.0000,32990.0000,16271,0
20090625,33020.0000,33120.0000,32940.0000,33020.0000,15240,0
20090626,32980.0000,33000.0000,32800.0000,32960.0000,7923,0
20090629,33100.0000,34160.0000,33020.0000,34160.0000,10667,0
20090630,34160.0000,34330.0000,33840.0000,34100.0000,36585,0
20090701,36000.0000,36320.0000,35980.0000,36310.0000,16965,0
20090702,35940.0000,36100.0000,35760.0000,36090.0000,13343,0
20090706,36000.0000,36060.0000,35780.0000,35930.0000,9389,0
20090707,35740.0000,35780.0000,35520.0000,35680.0000,6185,0
20090708,35560.0000,35610.0000,35200.0000,35330.0000,10352,0
20090709,35360.0000,35660.0000,35360.0000,35530.0000,18844,0
20090710,35420.0000,35540.0000,35260.0000,35460.0000,18994,0
20090713,35460.0000,36180.0000,35460.0000,36100.0000,15066,0
20090714,36080.0000,36110.0000,35900.0000,36050.0000,24660,0
20090715,36180.0000,36340.0000,35940.0000,36110.0000,20288,0
20090716,36220.0000,36680.0000,36180.0000,36570.0000,17045,0
20090717,36740.0000,36800.0000,36460.0000,36780.0000,22141,0
20090720,36780.0000,36820.0000,36380.0000,36750.0000,20151,0
20090721,36500.0000,36740.0000,36300.0000,36450.0000,15812,0
20090722,36380.0000,36450.0000,35900.0000,35920.0000,15794,0
20090723,35960.0000,36170.0000,35910.0000,36040.0000,17425,0
20090724,35900.0000,36040.0000,35840.0000,35900.0000,10836,0
20090727,35760.0000,36100.0000,35680.0000,36080.0000,7421,0
20090728,36200.0000,36440.0000,36080.0000,36230.0000,9751,0
20090729,35920.0000,36000.0000,35540.0000,35700.0000,13731,0
20090730,35900.0000,36000.0000,35720.0000,35940.0000,18080,0
20090731,35980.0000,36100.0000,35780.0000,36080.0000,9999,0
20090803,36100.0000,36440.0000,36080.0000,36130.0000,9324,0
20090804,36080.0000,36180.0000,35860.0000,35890.0000,16330,0
20090805,35520.0000,35980.0000,35300.0000,35930.0000,10553,0
20090806,35740.0000,35760.0000,35520.0000,35650.0000,21331,0
20090807,35380.0000,35810.0000,35280.0000,35650.0000,14190,0
20090810,35580.0000,35580.0000,35320.0000,35330.0000,16347,0
20090811,35100.0000,35460.0000,35060.0000,35070.0000,13610,0
20090812,35060.0000,35430.0000,35060.0000,35340.0000,22480,0
20090813,35400.0000,35440.0000,35270.0000,35280.0000,17756,0
20090814,35110.0000,35460.0000,35060.0000,35420.0000,10013,0
20090817,35260.0000,35310.0000,35000.0000,35130.0000,14788,0
20090818,35150.0000,35620.0000,35130.0000,35540.0000,14362,0
20090819,35510.0000,35720.0000,35380.0000,35470.0000,16275,0
20090820,35500.0000,35610.0000,35440.0000,35530.0000,11113,0
20090821,35620.0000,35630.0000,35420.0000,35440.0000,6537,0
20090824,35380.0000,35600.0000,35340.0000,35520.0000,9245,0
20090825,35740.0000,35790.0000,35480.0000,35500.0000,11311,0
20090826,35400.0000,35430.0000,34940.0000,34950.0000,14852,0
20090827,34940.0000,35200.0000,34900.0000,35030.0000,20772,0
20090828,35100.0000,35100.0000,34660.0000,34680.0000,14856,0
20090831,34600.0000,34680.0000,34400.0000,34670.0000,20632,0
20090901,34820.0000,34870.0000,34460.0000,34570.0000,9639,0
20090902,34580.0000,34760.0000,34280.0000,34720.0000,14671,0
20090903,34840.0000,34840.0000,34640.0000,34670.0000,13884,0
20090904,34580.0000,34720.0000,34540.0000,34670.0000,8096,0
20090908,34660.0000,34860.0000,34650.0000,34750.0000,6439,0
20090909,34880.0000,35000.0000,34780.0000,34970.0000,17000,0
20090910,34880.0000,35060.0000,34760.0000,34860.0000,19594,0
20090911,34900.0000,34930.0000,34680.0000,34770.0000,21033,0
20090914,34710.0000,34790.0000,34560.0000,34670.0000,20999,0
20090915,34640.0000,34840.0000,34480.0000,34730.0000,20209,0
20090916,34800.0000,34880.0000,34560.0000,34660.0000,17087,0
20090917,34560.0000,34560.0000,34100.0000,34140.0000,13887,0
20090918,34000.0000,34100.0000,33860.0000,33960.0000,16263,0
20090921,33880.0000,33980.0000,33620.0000,33810.0000,16113,0
20090922,33860.0000,33910.0000,33700.0000,33740.0000,21127,0
20090923,33680.0000,34320.0000,33680.0000,34300.0000,18219,0
20090924,34140.0000,34210.0000,34000.0000,34110.0000,20792,0
20090925,34180.0000,34240.0000,34100.0000,34140.0000,14513,0
20090928,34160.0000,34390.0000,34080.0000,34310.0000,11667,0
20090929,34260.0000,34320.0000,34100.0000,34240.0000,10912,0
20090930,34080.0000,34460.0000,33960.0000,34450.0000,13028,0
20091001,34420.0000,34420.0000,33900.0000,33990.0000,20759,0
20091002,33920.0000,33970.0000,33560.0000,33600.0000,21825,0
20091005,33620.0000,33800.0000,33490.0000,33560.0000,18627,0
20091006,33440.0000,33660.0000,33400.0000,33420.0000,16371,0
20091007,33580.0000,33720.0000,33480.0000,33630.0000,15375,0
20091008,33720.0000,33840.0000,33660.0000,33730.0000,18781,0
20091009,33730.0000,34090.0000,33730.0000,33980.0000,13652,0
20091012,34020.0000,34210.0000,33960.0000,34120.0000,15564,0
20091013,34060.0000,34070.0000,33700.0000,33870.0000,12909,0
20091014,34110.0000,34340.0000,33960.0000,34230.0000,14127,0
20091015,34180.0000,34330.0000,34100.0000,34260.0000,17383,0
20091016,34140.0000,34360.0000,34020.0000,34320.0000,10626,0
20091019,34380.0000,34640.0000,34280.0000,34580.0000,12252,0
20091020,34500.0000,34630.0000,34300.0000,34460.0000,15716,0
20091021,34820.0000,34920.0000,34700.0000,34830.0000,15688,0
20091022,34760.0000,34960.0000,34720.0000,34950.0000,15942,0
20091026,35000.0000,35080.0000,34700.0000,34860.0000,15631,0
20091027,34850.0000,35020.0000,34780.0000,34840.0000,11061,0
20091028,34900.0000,34960.0000,34520.0000,34770.0000,13468,0
20091029,34880.0000,34920.0000,34460.0000,34510.0000,20044,0
20091030,34780.0000,34910.0000,34520.0000,34740.0000,7792,0
20091102,34780.0000,35060.0000,34620.0000,35040.0000,9998,0
20091103,34820.0000,34880.0000,34620.0000,34810.0000,13042,0
20091104,34800.0000,35020.0000,34720.0000,34950.0000,12176,0
20091105,35000.0000,35060.0000,34800.0000,34890.0000,9448,0
20091106,34740.0000,34740.0000,34380.0000,34510.0000,13979,0
20091109,34540.0000,34630.0000,34440.0000,34550.0000,19869,0
20091110,34480.0000,34740.0000,34400.0000,34510.0000,18258,0
20091111,34440.0000,34510.0000,34270.0000,34370.0000,20568,0
20091112,34160.0000,34200.0000,33920.0000,33930.0000,35423,0
20091113,33840.0000,34100.0000,33840.0000,34060.0000,31074,0
20091116,34120.0000,34170.0000,33960.0000,34050.0000,16726,0
20091117,34030.0000,34280.0000,33940.0000,34260.0000,12208,0
20091118,34220.0000,34240.0000,33880.0000,33990.0000,18235,0
20091119,34040.0000,34190.0000,34040.0000,34150.0000,14832,0
20091120,34200.0000,34320.0000,34040.0000,34170.0000,12030,0
20091123,34230.0000,34400.0000,34230.0000,34330.0000,14679,0
20091124,34220.0000,34330.0000,34120.0000,34200.0000,13161,0
20091125,34320.0000,34360.0000,34240.0000,34300.0000,11161,0
20091127,34060.0000,34250.0000,33960.0000,34190.0000,7214,0
20091130,34240.0000,34320.0000,34150.0000,34290.0000,6403,0
20091201,34290.0000,34330.0000,33870.0000,33930.0000,11216,0
20091202,33970.0000,34100.0000,33690.0000,33710.0000,19242,0
20091203,33580.0000,33680.0000,33100.0000,33160.0000,15282,0
20091204,33320.0000,33400.0000,33210.0000,33280.0000,19266,0
20091207,33420.0000,33540.0000,33300.0000,33320.0000,11983,0
20091208,33400.0000,33420.0000,33230.0000,33250.0000,13130,0
20091209,33250.0000,33270.0000,32760.0000,32770.0000,10411,0
20091210,32860.0000,32940.0000,32780.0000,32870.0000,18602,0
20091211,33080.0000,33450.0000,33040.0000,33310.0000,9483,0
20091214,33400.0000,33620.0000,33340.0000,33580.0000,17206,0
20091215,33620.0000,34120.0000,33580.0000,33970.0000,10157,0
20091216,33900.0000,33980.0000,33730.0000,33960.0000,20228,0
20091217,34000.0000,34060.0000,33760.0000,33820.0000,17482,0
20091218,34000.0000,34060.0000,33800.0000,33940.0000,10796,0
20091221,34140.0000,34240.0000,34040.0000,34230.0000,12245,0
20091222,34300.0000,34380.0000,33820.0000,33870.0000,11323,0
20091223,34120.0000,34200.0000,33960.0000,34150.0000,16295,0
20091224,34130.0000,34130.0000,33900.0000,33900.0000,11357,0
20091228,33940.0000,34200.0000,33940.0000,34150.0000,6015,0
20091229,34120.0000,34130.0000,33920.0000,34050.0000,10223,0
20091230,34000.0000,34100.0000,33870.0000,34020.0000,8917,0
20091231,34240.0000,34680.0000,34240.0000,34470.0000,11701,0
20100104,35920.0000,36000.0000,35500.0000,35630.0000,17187,0
20100106,35900.0000,35940.0000,35700.0000,35860.0000,11866,0
20100107,35900.0000,36040.0000,35640.0000,35780.0000,11645,0
20100108,35760.0000,35940.0000,35560.0000,35920.0000,11639,0
20100111,35820.0000,35820.0000,35580.0000,35690.0000,22650,0
20100112,35560.0000,35720.0000,35460.0000,35690.0000,21455,0
20100113,35720.0000,35900.0000,35580.0000,35880.0000,23405,0
20100114,35930.0000,36250.0000,35930.0000,36220.0000,28315,0
20100115,36360.0000,36430.0000,36200.0000,36210.0000,33899,0
20100119,36380.0000,36480.0000,36320.0000,36470.0000,24870,0
20100120,36220.0000,36540.0000,36200.0000,36450.0000,12690,0
20100121,36280.0000,36360.0000,36010.0000,36200.0000,21249,0
20100122,36120.0000,36320.0000,36040.0000,36220.0000,14420,0
20100125,36240.0000,36240.0000,35940.0000,36070.0000,13836,0
20100126,35880.0000,35900.0000,35710.0000,35730.0000,16066,0
20100127,35820.0000,35850.0000,35520.0000,35590.0000,16471,0
20100128,35600.0000,35850.0000,35480.0000,35680.0000,17760,0
20100129,35720.0000,35960.0000,35690.0000,35750.0000,12620,0
20100201,35720.0000,35780.0000,35420.0000,35480.0000,15529,0
20100202,35560.0000,35960.0000,35510.0000,35950.0000,18577,0
20100203,35860.0000,36060.0000,35660.0000,36040.0000,14985,0
20100204,35800.0000,36040.0000,35700.0000,36030.0000,17131,0
20100205,36100.0000,36480.0000,36080.0000,36160.0000,15795,0
20100208,36240.0000,36480.0000,36160.0000,36320.0000,29084,0
20100209,36460.0000,36680.0000,36370.0000,36590.0000,19053,0
20100210,36480.0000,36680.0000,36360.0000,36620.0000,21944,0
20100211,36620.0000,36740.0000,36440.0000,36620.0000,19836,0
20100212,36580.0000,36670.0000,36280.0000,36310.0000,19171,0
20100216,36540.0000,36890.0000,36540.0000,36870.0000,17847,0
20100217,36790.0000,36880.0000,36690.0000,36860.0000,22052,0
20100218,37040.0000,37330.0000,37040.0000,37220.0000,15964,0
20100219,37310.0000,37410.0000,37170.0000,37320.0000,25295,0
20100222,37300.0000,37360.0000,37160.0000,37290.0000,18819,0
20100224,36880.0000,36960.0000,36740.0000,36770.0000,20070,0
20100225,36780.0000,36880.0000,36640.0000,36700.0000,18382,0
20100226,36720.0000,36810.0000,36600.0000,36770.0000,15502,0
20100301,36160.0000,36280.0000,36100.0000,36240.0000,10599,0
20100302,36270.0000,36540.0000,36220.0000,36500.0000,13262,0
20100303,36520.0000,36600.0000,36460.0000,36590.0000,13887,0
20100304,36580.0000,36680.0000,36480.0000,36670.0000,10829,0
20100305,36640.0000,36770.0000,36600.0000,36630.0000,9662,0
20100308,36640.0000,36980.0000,36640.0000,36910.0000,16805,0
20100309,36880.0000,36980.0000,36830.0000,36930.0000,24728,0
20100310,36820.0000,36850.0000,36580.0000,36690.0000,22793,0
20100311,36590.0000,36800.0000,36580.0000,36780.0000,29423,0
20100312,36820.0000,37190.0000,36800.0000,37120.0000,26585,0
20100315,37140.0000,37460.0000,37090.0000,37440.0000,25791,0
20100316,37480.0000,37520.0000,37340.0000,37450.0000,18522,0
20100317,37480.0000,37600.0000,37460.0000,37590.0000,18301,0
20100318,37760.0000,38140.0000,37720.0000,38070.0000,17397,0
20100319,38440.0000,38490.0000,37820.0000,38050.0000,20861,0
20100322,37980.0000,38120.0000,37500.0000,37630.0000,24422,0
20100323,37680.0000,37720.0000,36940.0000,36950.0000,22298,0
20100324,36880.0000,37180.0000,36770.0000,37150.0000,28119,0
20100325,37210.0000,37240.0000,36830.0000,36850.0000,17992,0
20100326,36830.0000,37100.0000,36600.0000,36630.0000,16821,0
20100329,36820.0000,37180.0000,36820.0000,37160.0000,21556,0
20100330,37260.0000,37350.0000,37080.0000,37270.0000,14611,0
20100331,37220.0000,37560.0000,37160.0000,37420.0000,16066,0
20100401,37460.0000,37520.0000,37240.0000,37410.0000,20204,0
20100405,37520.0000,37920.0000,37480.0000,37680.0000,124,0
20100406,37620.0000,37700.0000,37370.0000,37430.0000,23981,0
20100407,38060.0000,38100.0000,37730.0000,37900.0000,19708,0
20100408,37720.0000,37940.0000,37520.0000,37730.0000,25036,0
20100409,38010.0000,38130.0000,37880.0000,37900.0000,20882,0
20100412,38040.0000,38100.0000,37600.0000,37620.0000,14902,0
20100413,37620.0000,37620.0000,37260.0000,37390.0000,15291,0
20100414,37420.0000,37490.0000,37160.0000,37180.0000,18156,0
20100415,37260.0000,37760.0000,37250.0000,37720.0000,14955,0
20100416,37660.0000,37880.0000,37460.0000,37860.0000,18490,0
20100419,37800.0000,37920.0000,37720.0000,37800.0000,14501,0
20100420,37840.0000,37880.0000,37700.0000,37840.0000,11657,0
20100421,38060.0000,38350.0000,38040.0000,38180.0000,12119,0
20100422,38040.0000,38370.0000,37960.0000,38240.0000,22444,0
20100423,38290.0000,38310.0000,37840.0000,37930.0000,18872,0
20100426,38260.0000,38320.0000,37930.0000,38200.0000,15698,0
20100427,38360.0000,38480.0000,37160.0000,37490.0000,19235,0
20100428,37450.0000,37490.0000,37190.0000,37370.0000,33078,0
20100429,37420.0000,37700.0000,37420.0000,37550.0000,23829,0
20100430,37480.0000,37800.0000,37480.0000,37690.0000,15834,0
20100503,37460.0000,38000.0000,37280.0000,37980.0000,11249,0
20100504,37740.0000,38080.0000,37620.0000,38060.0000,14511,0
20100505,37940.0000,38200.0000,37860.0000,38100.0000,22604,0
20100506,37880.0000,38080.0000,37740.0000,37780.0000,22001,0
20100507,37720.0000,37880.0000,37440.0000,37680.0000,22028,0
20100510,37800.0000,38200.0000,37670.0000,38030.0000,24950,0
20100511,38020.0000,38220.0000,37880.0000,38150.0000,24196,0
20100512,38150.0000,38160.0000,37840.0000,37880.0000,26985,0
20100513,37850.0000,38020.0000,37720.0000,37860.0000,31529,0
20100514,37650.0000,37680.0000,36780.0000,36800.0000,27872,0
20100517,36820.0000,36880.0000,36460.0000,36480.0000,28189,0
20100518,36740.0000,36780.0000,36570.0000,36610.0000,19585,0
20100519,36420.0000,36700.0000,36260.0000,36610.0000,13517,0
20100520,36280.0000,36320.0000,35880.0000,36190.0000,28512,0
20100521,36320.0000,36560.0000,36180.0000,36250.0000,26601,0
20100524,36260.0000,36380.0000,36050.0000,36080.0000,20690,0
20100525,35760.0000,35840.0000,35560.0000,35630.0000,12736,0
20100526,35880.0000,36020.0000,35810.0000,35970.0000,19341,0
20100527,36040.0000,36320.0000,35980.0000,36310.0000,13822,0
20100528,36120.0000,36180.0000,35660.0000,35700.0000,16108,0
20100601,35780.0000,35980.0000,35700.0000,35850.0000,20481,0
20100602,35980.0000,36380.0000,35980.0000,36300.0000,15596,0
20100603,36320.0000,36400.0000,36000.0000,36050.0000,19847,0
20100604,35940.0000,35960.0000,35340.0000,35450.0000,18504,0
20100607,35470.0000,35500.0000,35080.0000,35090.0000,23978,0
20100608,35200.0000,35300.0000,35060.0000,35130.0000,25096,0
20100609,35420.0000,35460.0000,34980.0000,34990.0000,14391,0
20100610,35200.0000,35310.0000,35000.0000,35110.0000,17942,0
20100611,35200.0000,35230.0000,34880.0000,34910.0000,14639,0
20100614,35000.0000,35360.0000,34990.0000,35250.0000,15289,0
20100615,35240.0000,35640.0000,35140.0000,35440.0000,12980,0
20100616,35420.0000,35680.0000,35320.0000,35670.0000,18356,0
20100617,35560.0000,35740.0000,35440.0000,35450.0000,14626,0
20100618,35440.0000,35500.0000,35260.0000,35280.0000,12481,0
20100621,35600.0000,35880.0000,35600.0000,35730.0000,15487,0
20100622,35760.0000,36000.0000,35480.0000,35520.0000,17854,0
20100623,35440.0000,35560.0000,35350.0000,35400.0000,22848,0
20100624,35400.0000,35760.0000,35300.0000,35660.0000,13258,0
20100625,35680.0000,35810.0000,35630.0000,35750.0000,13405,0
20100628,35800.0000,35900.0000,35540.0000,35870.0000,12943,0
20100629,35480.0000,35560.0000,35160.0000,35500.0000,16025,0
20100630,35740.0000,36200.0000,35740.0000,36010.0000,23839,0
20100701,36400.0000,36550.0000,36300.0000,36520.0000,13048,0
20100702,36560.0000,36580.0000,36290.0000,36370.0000,9607,0
20100706,36560.0000,36780.0000,36420.0000,36440.0000,9216,0
20100707,36620.0000,36770.0000,36520.0000,36750.0000,11782,0
20100708,36890.0000,36960.0000,36770.0000,36850.0000,14446,0
20100709,36870.0000,36870.0000,36540.0000,36560.0000,17300,0
20100712,36620.0000,36660.0000,36480.0000,36560.0000,25532,0
20100713,36760.0000,36960.0000,36730.0000,36910.0000,16918,0
20100714,36860.0000,37470.0000,36810.0000,37360.0000,24881,0
20100715,37390.0000,37600.0000,37270.0000,37430.0000,27978,0
20100716,37460.0000,37480.0000,37360.0000,37450.0000,19797,0
20100719,37440.0000,37800.0000,37440.0000,37760.0000,11623,0
20100720,37720.0000,37840.0000,37640.0000,37800.0000,16803,0
20100721,37850.0000,38000.0000,37820.0000,37970.0000,14093,0
20100722,38040.0000,38040.0000,37700.0000,37760.0000,12324,0
20100723,37820.0000,37910.0000,37780.0000,37890.0000,20957,0
20100726,37940.0000,38010.0000,37500.0000,37510.0000,16348,0
20100727,37600.0000,37680.0000,37440.0000,37570.0000,12770,0
20100728,37460.0000,37690.0000,37340.0000,37680.0000,13055,0
20100729,37820.0000,37960.0000,37300.0000,37390.0000,12517,0
20100730,37360.0000,37860.0000,37360.0000,37840.0000,22478,0
20100802,37900.0000,38080.0000,37620.0000,37770.0000,20313,0
20100803,37600.0000,37760.0000,37500.0000,37690.0000,21973,0
20100804,37880.0000,38440.0000,37830.0000,38310.0000,10402,0
20100805,38600.0000,38780.0000,38460.0000,38510.0000,22582,0
20100806,38360.0000,38380.0000,38140.0000,38200.0000,24291,0
20100809,38200.0000,38400.0000,38060.0000,38190.0000,18001,0
20100810,38180.0000,38290.0000,37960.0000,38130.0000,14381,0
20100811,37880.0000,38300.0000,37770.0000,38140.0000,13919,0
20100812,38120.0000,38490.0000,38000.0000,38120.0000,21270,0
20100813,38140.0000,38180.0000,37950.0000,38030.0000,15930,0
20100816,38120.0000,38850.0000,38120.0000,38470.0000,12343,0
20100817,38560.0000,38710.0000,38360.0000,38380.0000,17535,0
20100818,38620.0000,39060.0000,38540.0000,38990.0000,13774,0
20100819,39760.0000,39990.0000,39320.0000,39670.0000,19572,0
20100820,39680.0000,39820.0000,39630.0000,39700.0000,43516,0
20100823,39800.0000,39950.0000,39670.0000,39900.0000,13052,0
20100824,39530.0000,39840.0000,39480.0000,39780.0000,14831,0
20100825,39520.0000,39760.0000,39460.0000,39470.0000,20362,0
20100826,39540.0000,39560.0000,39280.0000,39410.0000,18247,0
20100827,39160.0000,39530.0000,39060.0000,39240.0000,18750,0
20100830,39280.0000,39440.0000,39140.0000,39220.0000,20801,0
20100831,39320.0000,39350.0000,38900.0000,38910.0000,14167,0
20100901,40060.0000,40250.0000,40000.0000,40240.0000,9925,0
20100902,40240.0000,40640.0000,40240.0000,40530.0000,9835,0
20100903,40620.0000,40760.0000,40040.0000,40260.0000,17496,0
20100907,40240.0000,40320.0000,39460.0000,39480.0000,19533,0
20100909,40000.0000,40040.0000,39800.0000,39860.0000,23798,0
20100910,40000.0000,40040.0000,39890.0000,39990.0000,24052,0
20100913,40200.0000,40470.0000,40040.0000,40150.0000,23389,0
20100914,40120.0000,40460.0000,39940.0000,40320.0000,25504,0
20100915,40340.0000,40380.0000,40210.0000,40310.0000,23710,0
20100916,40200.0000,40600.0000,39940.0000,40580.0000,15957,0
20100917,40860.0000,41040.0000,40760.0000,40780.0000,17798,0
20100920,40440.0000,40440.0000,40220.0000,40240.0000,22802,0
20100921,40340.0000,40420.0000,40000.0000,40020.0000,26105,0
20100922,39680.0000,39800.0000,39240.0000,39280.0000,26121,0
20100923,39480.0000,39480.0000,39140.0000,39300.0000,36663,0
20100924,39480.0000,39670.0000,39240.0000,39250.0000,19167,0
20100927,39300.0000,39780.0000,39240.0000,39720.0000,18634,0
20100929,39400.0000,39460.0000,39180.0000,39430.0000,17905,0
20100930,39400.0000,39850.0000,39260.0000,39840.0000,22180,0
20101001,39840.0000,40000.0000,39300.0000,39340.0000,26880,0
20101004,39320.0000,39320.0000,38840.0000,38920.0000,25381,0
20101005,39020.0000,39120.0000,38970.0000,39070.0000,23050,0
20101006,39100.0000,39200.0000,38720.0000,38830.0000,14471,0
20101007,38860.0000,38960.0000,38640.0000,38840.0000,17782,0
20101008,39340.0000,39800.0000,39130.0000,39550.0000,19779,0
20101011,39560.0000,39800.0000,39360.0000,39500.0000,35938,0
20101012,39720.0000,39840.0000,39560.0000,39720.0000,19526,0
20101013,39740.0000,39760.0000,39360.0000,39390.0000,16480,0
20101014,39360.0000,39540.0000,39260.0000,39310.0000,20852,0
20101015,39960.0000,40180.0000,39900.0000,40050.0000,20454,0
20101018,40130.0000,40440.0000,40020.0000,40290.0000,19421,0
20101019,39960.0000,40560.0000,39940.0000,40380.0000,18247,0
20101020,40680.0000,40770.0000,40320.0000,40650.0000,17849,0
20101021,40860.0000,40920.0000,40420.0000,40500.0000,27211,0
20101022,40660.0000,40740.0000,40430.0000,40680.0000,15730,0
20101025,40620.0000,40620.0000,40080.0000,40260.0000,14247,0
20101026,40260.0000,40320.0000,40020.0000,40040.0000,16879,0
20101027,40000.0000,40040.0000,39840.0000,40000.0000,18800,0
20101028,39960.0000,40100.0000,39600.0000,39710.0000,19278,0
20101029,39660.0000,39700.0000,39420.0000,39530.0000,23120,0
20101101,40800.0000,40900.0000,40480.0000,40710.0000,7998,0
20101102,40700.0000,40800.0000,40600.0000,40740.0000,12511,0
20101103,40580.0000,40780.0000,40440.0000,40470.0000,10898,0
20101104,40740.0000,40840.0000,40520.0000,40590.0000,12954,0
20101105,40540.0000,40780.0000,40430.0000,40720.0000,15960,0
20101108,40620.0000,41000.0000,40600.0000,40940.0000,15960,0
20101109,41200.0000,41240.0000,40840.0000,40850.0000,18429,0
20101110,41020.0000,41390.0000,40830.0000,41210.0000,25519,0
20101111,41170.0000,41250.0000,40980.0000,41150.0000,23213,0
20101112,40960.0000,41090.0000,40660.0000,40680.0000,22762,0
20101115,40760.0000,41180.0000,40740.0000,41130.0000,17205,0
20101116,41020.0000,41020.0000,40680.0000,40840.0000,15125,0
20101117,40800.0000,41100.0000,40750.0000,41040.0000,16619,0
20101118,41450.0000,41820.0000,41420.0000,41800.0000,18064,0
20101119,41610.0000,42060.0000,41610.0000,42010.0000,25158,0
20101122,41940.0000,41940.0000,41720.0000,41840.0000,21205,0
20101123,41840.0000,42140.0000,41740.0000,42090.0000,15808,0
20101124,42220.0000,42300.0000,42080.0000,42240.0000,22922,0
20101126,42240.0000,42520.0000,42240.0000,42490.0000,20479,0
20101129,42400.0000,42520.0000,42220.0000,42310.0000,12352,0
20101130,42240.0000,42680.0000,42090.0000,42550.0000,17203,0
20101201,42640.0000,42720.0000,42450.0000,42710.0000,28130,0
20101202,42560.0000,42710.0000,42430.0000,42590.0000,20688,0
20101203,42540.0000,42630.0000,42280.0000,42550.0000,18509,0
20101206,42540.0000,42640.0000,42510.0000,42570.0000,19319,0
20101207,42760.0000,42800.0000,41800.0000,41820.0000,11934,0
20101208,41800.0000,42020.0000,41680.0000,41850.0000,27260,0
20101209,41780.0000,41880.0000,41640.0000,41850.0000,17394,0
20101210,41730.0000,41790.0000,41560.0000,41580.0000,12877,0
20101213,41680.0000,42180.0000,41660.0000,41980.0000,12645,0
20101214,41830.0000,41860.0000,41630.0000,41810.0000,17345,0
20101215,41640.0000,41760.0000,41420.0000,41560.0000,14471,0
20101216,41520.0000,41780.0000,41400.0000,41410.0000,20446,0
20101217,41440.0000,42030.0000,41340.0000,41800.0000,20290,0
20101220,41800.0000,42290.0000,41720.0000,42090.0000,20490,0
20101221,42000.0000,42500.0000,41940.0000,42320.0000,15630,0
20101222,42540.0000,43220.0000,42220.0000,43020.0000,15314,0
20101223,42940.0000,43120.0000,42880.0000,43030.0000,31528,0
20101227,43080.0000,43240.0000,42900.0000,43180.0000,13342,0
20101228,43340.0000,43590.0000,43100.0000,43120.0000,9152,0
20101229,43140.0000,43340.0000,42960.0000,43300.0000,13313,0
20101230,43480.0000,43560.0000,42920.0000,42930.0000,17717,0
20101231,43140.0000,43440.0000,43120.0000,43340.0000,16476,0
20110103,44880.0000,44960.0000,44370.0000,44380.0000,7415,0
20110104,44160.0000,44210.0000,43980.0000,44110.0000,9726,0
20110105,44050.0000,44360.0000,43950.0000,44220.0000,12310,0
20110106,44320.0000,44610.0000,44200.0000,44320.0000,10033,0
20110107,44100.0000,44240.0000,43990.0000,44220.0000,10662,0
20110110,44200.0000,44640.0000,44200.0000,44580.0000,18431,0
20110111,44540.0000,45290.0000,44460.0000,45110.0000,23197,0
20110112,45420.0000,45890.0000,45380.0000,45830.0000,29049,0
20110113,45700.0000,45960.0000,45600.0000,45780.0000,32679,0
20110114,45520.0000,45720.0000,45480.0000,45500.0000,35244,0
20110118,45860.0000,46520.0000,45400.0000,45500.0000,24524,0
20110119,45520.0000,45600.0000,45170.0000,45280.0000,30430,0
20110120,45080.0000,45400.0000,45060.0000,45380.0000,19623,0
20110121,45460.0000,45490.0000,45040.0000,45070.0000,14873,0
20110124,44860.0000,44920.0000,44600.0000,44670.0000,25020,0
20110125,44690.0000,44720.0000,44430.0000,44460.0000,16454,0
20110126,44640.0000,44940.0000,44570.0000,44910.0000,16537,0
20110127,44720.0000,45260.0000,44510.0000,44870.0000,21338,0
20110128,45080.0000,45340.0000,44820.0000,45110.0000,26132,0
20110131,45200.0000,46040.0000,45200.0000,45620.0000,25305,0
20110201,45660.0000,45880.0000,45420.0000,45860.0000,29479,0
20110202,45620.0000,45800.0000,44940.0000,45410.0000,20798,0
20110203,45100.0000,45320.0000,44920.0000,45280.0000,24981,0
20110204,45260.0000,45340.0000,45080.0000,45210.0000,19452,0
20110207,45250.0000,45480.0000,44680.0000,44700.0000,16042,0
20110208,44620.0000,44920.0000,44420.0000,44500.0000,16644,0
20110209,44880.0000,45020.0000,44440.0000,44510.0000,20199,0
20110210,44400.0000,45380.0000,44240.0000,45230.0000,21263,0
20110211,45020.0000,45380.0000,44880.0000,45080.0000,30883,0
20110214,45120.0000,45610.0000,45030.0000,45550.0000,26873,0
20110215,45720.0000,45820.0000,45320.0000,45510.0000,16803,0
20110216,45760.0000,45980.0000,45600.0000,45670.0000,19514,0
20110217,45840.0000,46160.0000,45520.0000,46040.0000,19192,0
20110218,46100.0000,46240.0000,45810.0000,46060.0000,20614,0
20110222,45960.0000,46100.0000,45300.0000,45460.0000,22341,0
20110223,45380.0000,45640.0000,45160.0000,45590.0000,25191,0
20110224,45540.0000,45710.0000,45260.0000,45460.0000,21699,0
20110225,45500.0000,45820.0000,45440.0000,45640.0000,29961,0
20110228,45700.0000,46040.0000,44980.0000,45160.0000,20166,0
20110301,45900.0000,45920.0000,45280.0000,45440.0000,17004,0
20110302,45520.0000,45720.0000,45080.0000,45670.0000,19103,0
20110303,45880.0000,46080.0000,45620.0000,46060.0000,22041,0
20110304,46240.0000,46260.0000,45850.0000,46020.0000,24582,0
20110307,46040.0000,46180.0000,45750.0000,45900.0000,18092,0
20110308,45900.0000,46400.0000,45900.0000,46360.0000,19136,0
20110309,46720.0000,47020.0000,46460.0000,46980.0000,25254,0
20110310,46680.0000,46800.0000,46350.0000,46780.0000,52951,0
20110311,46080.0000,46840.0000,46060.0000,46780.0000,35259,0
20110314,46700.0000,46740.0000,46330.0000,46660.0000,31922,0
20110315,45880.0000,45880.0000,45460.0000,45460.0000,22594,0
20110316,45440.0000,45440.0000,44260.0000,44260.0000,22854,0
20110317,44600.0000,45300.0000,44460.0000,44710.0000,33715,0
20110318,44900.0000,44940.0000,44520.0000,44720.0000,32459,0
20110321,45000.0000,45480.0000,44820.0000,45470.0000,18464,0
20110323,45320.0000,45440.0000,44880.0000,45340.0000,19510,0
20110324,45680.0000,45920.0000,45520.0000,45910.0000,21918,0
20110325,46460.0000,47110.0000,46380.0000,47100.0000,18505,0
20110328,47000.0000,47140.0000,46740.0000,46790.0000,32975,0
20110329,47000.0000,47240.0000,46900.0000,47160.0000,15856,0
20110330,47880.0000,47920.0000,47160.0000,47830.0000,21227,0
20110331,48080.0000,48400.0000,47800.0000,48390.0000,34574,0
20110401,48240.0000,48600.0000,48060.0000,48500.0000,30010,0
20110404,48600.0000,48600.0000,48190.0000,48360.0000,22039,0
20110405,48080.0000,48250.0000,47600.0000,48000.0000,21289,0
20110406,48000.0000,48040.0000,47280.0000,47300.0000,23776,0
20110407,47400.0000,47530.0000,46860.0000,47060.0000,27909,0
20110408,47060.0000,47180.0000,46750.0000,46780.0000,22593,0
20110412,46480.0000,46520.0000,45980.0000,46240.0000,17560,0
20110413,46500.0000,46540.0000,46290.0000,46310.0000,27603,0
20110414,46280.0000,46620.0000,46280.0000,46600.0000,18323,0
20110415,46440.0000,46440.0000,46080.0000,46120.0000,18618,0
20110418,45960.0000,46360.0000,45820.0000,46320.0000,18823,0
20110419,46420.0000,46900.0000,46360.0000,46870.0000,19718,0
20110420,47100.0000,47120.0000,46060.0000,46600.0000,20875,0
20110421,46500.0000,46620.0000,46060.0000,46090.0000,26984,0
20110425,46120.0000,46200.0000,45040.0000,45120.0000,18564,0
20110426,45190.0000,45280.0000,44810.0000,44920.0000,32104,0
20110427,45260.0000,45500.0000,45200.0000,45420.0000,34471,0
20110428,45270.0000,45380.0000,44860.0000,45270.0000,26224,0
20110429,45520.0000,45580.0000,45160.0000,45340.0000,28301,0
20110502,46340.0000,46460.0000,45760.0000,45810.0000,10602,0
20110503,45580.0000,45600.0000,45180.0000,45230.0000,13315,0
20110504,45350.0000,45500.0000,45120.0000,45180.0000,19421,0
20110505,44880.0000,45040.0000,44320.0000,44750.0000,13974,0
20110506,44660.0000,44880.0000,44280.0000,44630.0000,22010,0
20110509,44800.0000,44880.0000,44340.0000,44350.0000,31351,0
20110510,44570.0000,44690.0000,44260.0000,44290.0000,26858,0
20110511,44380.0000,44540.0000,44200.0000,44260.0000,24896,0
20110512,44260.0000,44700.0000,44100.0000,44570.0000,26848,0
20110513,44640.0000,44640.0000,44080.0000,44220.0000,32346,0
20110516,44280.0000,44340.0000,43880.0000,43900.0000,16309,0
20110517,43820.0000,43860.0000,43360.0000,43720.0000,13107,0
20110518,43860.0000,44100.0000,43590.0000,43670.0000,18888,0
20110519,43640.0000,43660.0000,43140.0000,43170.0000,25250,0
20110520,42840.0000,43110.0000,42780.0000,42840.0000,22528,0
20110523,42440.0000,42440.0000,41640.0000,41640.0000,22160,0
20110524,41780.0000,41880.0000,41520.0000,41560.0000,25208,0
20110525,41840.0000,42270.0000,41800.0000,42090.0000,21686,0
20110526,42160.0000,42180.0000,41820.0000,41830.0000,23975,0
20110527,41820.0000,42080.0000,41820.0000,42020.0000,19440,0
20110531,42240.0000,42360.0000,42090.0000,42150.0000,16227,0
20110601,41460.0000,41720.0000,40950.0000,41570.0000,20074,0
20110602,41560.0000,41700.0000,41320.0000,41470.0000,31621,0
20110603,41380.0000,42220.0000,41130.0000,42040.0000,21268,0
20110606,41920.0000,42120.0000,41320.0000,41330.0000,28584,0
20110607,41430.0000,41800.0000,41400.0000,41780.0000,21590,0
20110608,41520.0000,42040.0000,41480.0000,41820.0000,18071,0
20110609,42360.0000,42570.0000,42100.0000,42170.0000,17830,0
20110610,41900.0000,41900.0000,41360.0000,41390.0000,21777,0
20110613,41380.0000,41700.0000,41320.0000,41610.0000,22199,0
20110614,41740.0000,42320.0000,41520.0000,42140.0000,14881,0
20110615,42280.0000,42370.0000,41880.0000,41940.0000,24713,0
20110616,42200.0000,43140.0000,42200.0000,43140.0000,20806,0
20110617,43640.0000,44160.0000,43520.0000,44080.0000,21206,0
20110620,44380.0000,44860.0000,44340.0000,44790.0000,27685,0
20110621,45100.0000,45280.0000,44640.0000,45260.0000,21766,0
20110622,44840.0000,44980.0000,44600.0000,44680.0000,23602,0
20110623,44000.0000,45100.0000,43960.0000,45090.0000,21027,0
20110624,44960.0000,45460.0000,44700.0000,45400.0000,26918,0
20110627,45200.0000,45200.0000,44520.0000,44550.0000,26402,0
20110628,44760.0000,44910.0000,44400.0000,44700.0000,20393,0
20110629,44600.0000,44680.0000,44440.0000,44630.0000,14920,0
20110630,44100.0000,44400.0000,44000.0000,44350.0000,21121,0
20110701,47080.0000,47900.0000,47040.0000,47870.0000,14062,0
20110705,47760.0000,47960.0000,47560.0000,47940.0000,13851,0
20110706,47650.0000,47850.0000,47500.0000,47760.0000,15128,0
20110707,47820.0000,48520.0000,47690.0000,48490.0000,13055,0
20110708,48380.0000,48720.0000,48060.0000,48080.0000,23860,0
20110711,48000.0000,48500.0000,47800.0000,48260.0000,30013,0
20110712,48280.0000,48340.0000,47960.0000,47980.0000,29023,0
20110713,48320.0000,48540.0000,47640.0000,47960.0000,21594,0
20110714,47760.0000,47760.0000,46760.0000,46880.0000,29302,0
20110715,46920.0000,46920.0000,46540.0000,46740.0000,27030,0
20110718,46740.0000,46800.0000,46310.0000,46340.0000,17332,0
20110719,46860.0000,46920.0000,46380.0000,46550.0000,17456,0
20110720,46340.0000,46480.0000,46080.0000,46120.0000,15193,0
20110721,46260.0000,46540.0000,46080.0000,46160.0000,21677,0
20110722,46280.0000,46660.0000,46160.0000,46160.0000,19401,0
20110725,45800.0000,46200.0000,45700.0000,45960.0000,16965,0
20110726,45920.0000,46480.0000,45800.0000,46460.0000,23036,0
20110728,46280.0000,46510.0000,46210.0000,46460.0000,13111,0
20110729,46280.0000,46960.0000,46160.0000,46930.0000,17073,0
20110801,47000.0000,47290.0000,46940.0000,47120.0000,22181,0
20110802,47200.0000,47420.0000,47120.0000,47220.0000,21860,0
20110803,47040.0000,47340.0000,46840.0000,47310.0000,22531,0
20110804,47220.0000,47330.0000,46840.0000,47070.0000,18132,0
20110805,47000.0000,47530.0000,47000.0000,47440.0000,22762,0
20110808,47200.0000,47360.0000,46960.0000,47040.0000,22984,0
20110809,47400.0000,47450.0000,47080.0000,47130.0000,19613,0
20110810,47130.0000,47300.0000,46880.0000,46980.0000,18430,0
20110811,47480.0000,47920.0000,47380.0000,47810.0000,13620,0
20110812,48100.0000,48400.0000,48080.0000,48180.0000,32248,0
20110815,48240.0000,48240.0000,47700.0000,48040.0000,19819,0
20110816,47910.0000,48120.0000,47790.0000,48070.0000,20861,0
20110817,47960.0000,48200.0000,46920.0000,46960.0000,15520,0
20110818,46440.0000,46440.0000,45940.0000,46160.0000,25811,0
20110819,46320.0000,46380.0000,46160.0000,46200.0000,28594,0
20110822,46420.0000,46490.0000,46100.0000,46280.0000,17248,0
20110823,46280.0000,46340.0000,45992.0000,46020.0000,17248,0
20110824,46154.0000,46160.0000,45520.0000,45572.0000,13880,0
20110825,45560.0000,45792.0000,45380.0000,45640.0000,12533,0
20110826,45760.0000,46200.0000,45414.0000,46080.0000,25933,0
20110829,46240.0000,46314.0000,45800.0000,45840.0000,19682,0
20110830,45892.0000,46060.0000,45760.0000,45814.0000,23145,0
20110831,45780.0000,45940.0000,45514.0000,45614.0000,16811,0
20110901,46320.0000,46632.0000,46120.0000,46172.0000,10327,0
20110902,46232.0000,46832.0000,46160.0000,46592.0000,12364,0
20110906,46554.0000,47392.0000,46480.0000,47314.0000,25413,0
20110907,47300.0000,47632.0000,47300.0000,47480.0000,15892,0
20110908,47554.0000,47900.0000,47260.0000,47620.0000,17240,0
20110909,47760.0000,47880.0000,47214.0000,47300.0000,18232,0
20110912,47320.0000,47640.0000,47292.0000,47492.0000,29842,0
20110913,47492.0000,47920.0000,47400.0000,47900.0000,35023,0
20110914,47820.0000,48400.0000,47780.0000,48360.0000,22851,0
20110915,48320.0000,48492.0000,47680.0000,47772.0000,33090,0
20110916,47740.0000,47860.0000,47414.0000,47580.0000,28662,0
20110919,47460.0000,47480.0000,46932.0000,47180.0000,27752,0
20110920,47292.0000,47700.0000,47180.0000,47680.0000,14478,0
20110921,47640.0000,47954.0000,47400.0000,47540.0000,17618,0
20110922,47440.0000,47440.0000,46340.0000,46354.0000,21966,0
20110923,46332.0000,46872.0000,46220.0000,46692.0000,20517,0
20110926,47240.0000,47892.0000,47240.0000,47892.0000,30318,0
20110927,48000.0000,48532.0000,47900.0000,48260.0000,23741,0
20110928,48080.0000,48672.0000,48054.0000,48340.0000,19125,0
20110929,48172.0000,48660.0000,48092.0000,48500.0000,25455,0
20110930,48614.0000,49160.0000,47992.0000,49060.0000,27377,0
20111003,49060.0000,49510.0000,48890.0000,49330.0000,39563,0
20111004,49390.0000,49400.0000,48480.0000,48620.0000,34455,0
20111005,48920.0000,49120.0000,48840.0000,49060.0000,18633,0
20111006,49060.0000,49100.0000,48700.0000,48960.0000,21750,0
20111007,48920.0000,49040.0000,48580.0000,48740.0000,18484,0
20111010,48910.0000,48980.0000,48100.0000,48140.0000,24824,0
20111011,48250.0000,48780.0000,48080.0000,48650.0000,24587,0
20111012,48640.0000,48810.0000,48240.0000,48490.0000,19881,0
20111013,48430.0000,49320.0000,48210.0000,49140.0000,33562,0
20111014,49130.0000,49720.0000,48960.0000,49280.0000,36232,0
20111017,49280.0000,49792.0000,49240.0000,49460.0000,32865,0
20111018,49410.0000,49760.0000,49280.0000,49330.0000,21289,0
20111019,49514.0000,49660.0000,49100.0000,49180.0000,24252,0
20111020,49120.0000,49230.0000,48420.0000,48720.0000,32650,0
20111021,48730.0000,49110.0000,48540.0000,48860.0000,20765,0
20111024,48800.0000,49230.0000,48720.0000,49150.0000,15376,0
20111025,49170.0000,49350.0000,48660.0000,48790.0000,28472,0
20111026,48770.0000,48960.0000,48130.0000,48170.0000,23390,0
20111027,48330.0000,48650.0000,47800.0000,47960.0000,25902,0
20111028,48050.0000,48420.0000,47600.0000,47620.0000,21450,0
20111031,47600.0000,47670.0000,47260.0000,47440.0000,23269,0
20111101,48610.0000,49750.0000,48120.0000,49680.0000,26390,0
20111102,49810.0000,49960.0000,49500.0000,49790.0000,12951,0
20111103,49810.0000,50510.0000,49680.0000,50450.0000,15618,0
20111104,50380.0000,50600.0000,49920.0000,50360.0000,22542,0
20111107,50400.0000,50500.0000,50040.0000,50110.0000,16872,0
20111108,50250.0000,50480.0000,49900.0000,49920.0000,18290,0
20111109,49960.0000,50250.0000,49760.0000,49780.0000,19560,0
20111110,49940.0000,50270.0000,49400.0000,49460.0000,26906,0
20111111,49580.0000,49750.0000,49080.0000,49090.0000,20953,0
20111114,49210.0000,49270.0000,48850.0000,48890.0000,21404,0
20111115,49070.0000,49780.0000,48850.0000,49620.0000,14656,0
20111116,49600.0000,49840.0000,49400.0000,49720.0000,17894,0
20111117,49630.0000,50000.0000,49240.0000,49440.0000,20920,0
20111118,49460.0000,49580.0000,48560.0000,48710.0000,22171,0
20111121,48680.0000,48940.0000,48070.0000,48720.0000,23559,0
20111122,48800.0000,49360.0000,48690.0000,49320.0000,14947,0
20111123,49280.0000,49500.0000,48760.0000,49100.0000,19963,0
20111125,49070.0000,49270.0000,48900.0000,48920.0000,13366,0
20111128,49240.0000,49360.0000,48850.0000,49020.0000,15407,0
20111129,48950.0000,49150.0000,48850.0000,48980.0000,13275,0
20111130,49140.0000,49600.0000,49040.0000,49440.0000,20436,0
20111201,49520.0000,49670.0000,49260.0000,49490.0000,20854,0
20111202,49680.0000,49870.0000,49220.0000,49300.0000,22479,0
20111205,49200.0000,49370.0000,48100.0000,48100.0000,28498,0
20111206,48200.0000,48310.0000,47650.0000,47820.0000,28781,0
20111207,47820.0000,47990.0000,47590.0000,47910.0000,15601,0
20111208,47880.0000,48080.0000,47690.0000,47840.0000,17599,0
20111209,47680.0000,47780.0000,47360.0000,47380.0000,14527,0
20111212,47190.0000,47580.0000,46740.0000,47460.0000,24884,0
20111213,47500.0000,47770.0000,47360.0000,47460.0000,19065,0
20111214,47460.0000,47590.0000,47240.0000,47510.0000,15880,0
20111215,47500.0000,47900.0000,47330.0000,47660.0000,17531,0
20111216,47550.0000,47590.0000,47020.0000,47400.0000,13040,0
20111219,47750.0000,48600.0000,47660.0000,48600.0000,24189,0
20111220,48530.0000,48690.0000,48240.0000,48260.0000,17690,0
20111221,48280.0000,48540.0000,48040.0000,48180.0000,15384,0
20111222,48270.0000,49380.0000,48250.0000,49380.0000,23740,0
20111223,49450.0000,49740.0000,49280.0000,49730.0000,19181,0
20111227,49570.0000,49610.0000,49220.0000,49280.0000,13937,0
20111228,49310.0000,49440.0000,49100.0000,49260.0000,16345,0
20111229,49260.0000,49330.0000,48890.0000,48940.0000,15901,0
20111230,48940.0000,49200.0000,48560.0000,48580.0000,17213,0
20120103,50390.0000,50780.0000,50080.0000,50110.0000,14467,0
20120104,50100.0000,50270.0000,49920.0000,50200.0000,12124,0
20120105,50160.0000,50570.0000,49940.0000,49960.0000,13305,0
20120106,49980.0000,50160.0000,49710.0000,49840.0000,16793,0
20120109,49840.0000,50060.0000,49660.0000,49740.0000,20107,0
20120110,49840.0000,50410.0000,49780.0000,50180.0000,26917,0
20120111,50160.0000,50460.0000,49810.0000,50120.0000,26592,0
20120112,50140.0000,50250.0000,49880.0000,50100.0000,21874,0
20120113,50040.0000,50640.0000,49940.0000,50560.0000,25640,0
20120117,50040.0000,50640.0000,49940.0000,50560.0000,0,0
20120118,50770.0000,50900.0000,50450.0000,50660.0000,15369,0
20120119,50720.0000,51360.0000,50650.0000,51120.0000,18223,0
20120120,51370.0000,51730.0000,51030.0000,51090.0000,21499,0
20120123,51180.0000,51340.0000,51010.0000,51270.0000,14336,0
20120124,51330.0000,51780.0000,51290.0000,51670.0000,26455,0
20120125,51700.0000,51870.0000,51440.0000,51670.0000,21494,0
20120126,51600.0000,51770.0000,51070.0000,51220.0000,21485,0
20120127,51180.0000,51440.0000,51100.0000,51380.0000,16349,0
20120130,51000.0000,51340.0000,50880.0000,51100.0000,18983,0
20120131,51100.0000,51580.0000,51050.0000,51430.0000,21486,0
20120201,51470.0000,51730.0000,51150.0000,51690.0000,22670,0
20120202,51650.0000,51710.0000,51420.0000,51560.0000,14768,0
20120203,51560.0000,51690.0000,50840.0000,50960.0000,22104,0
20120206,50800.0000,51180.0000,50800.0000,51000.0000,22688,0
20120207,51010.0000,51540.0000,50880.0000,51430.0000,28936,0
20120208,51500.0000,51700.0000,51290.0000,51520.0000,19373,0
20120209,51480.0000,51670.0000,51000.0000,51280.0000,20396,0
20120210,51180.0000,51250.0000,50650.0000,50720.0000,22320,0
20120213,50820.0000,51420.0000,50800.0000,51250.0000,22400,0
20120214,51270.0000,51780.0000,51100.0000,51700.0000,23992,0
20120215,51700.0000,51950.0000,51440.0000,51560.0000,28178,0
20120216,51500.0000,52110.0000,51500.0000,51860.0000,30100,0
20120217,51850.0000,52510.0000,51780.0000,52360.0000,28966,0
20120221,52260.0000,52480.0000,52200.0000,52450.0000,23348,0
20120222,52450.0000,52600.0000,52210.0000,52460.0000,24353,0
20120223,52380.0000,52400.0000,51830.0000,51870.0000,31669,0
20120224,51880.0000,52050.0000,51720.0000,51800.0000,21007,0
20120227,52000.0000,52020.0000,51390.0000,51450.0000,24504,0
20120228,51440.0000,51700.0000,51170.0000,51310.0000,27520,0
20120229,51640.0000,52020.0000,51480.0000,51900.0000,30581,0
20120301,50870.0000,51310.0000,50830.0000,51250.0000,18163,0
20120302,51310.0000,51320.0000,50880.0000,50910.0000,13765,0
20120305,50950.0000,50980.0000,50260.0000,50360.0000,18112,0
20120306,50360.0000,50370.0000,49490.0000,49540.0000,28745,0
20120307,49750.0000,49760.0000,49250.0000,49390.0000,26526,0
20120308,49490.0000,49890.0000,49310.0000,49800.0000,23882,0
20120309,49790.0000,49850.0000,49420.0000,49440.0000,22691,0
20120313,49570.0000,50070.0000,49530.0000,49920.0000,25813,0
20120314,49990.0000,50030.0000,49540.0000,49560.0000,16648,0
20120315,49600.0000,49960.0000,49080.0000,49140.0000,21565,0
20120316,49320.0000,49430.0000,48660.0000,49080.0000,23455,0
20120319,49080.0000,49300.0000,48760.0000,48860.0000,20682,0
20120320,48830.0000,48970.0000,48510.0000,48580.0000,23811,0
20120321,48600.0000,49110.0000,48540.0000,48780.0000,24658,0
20120322,48870.0000,49140.0000,48710.0000,48870.0000,18288,0
20120323,48890.0000,48960.0000,48070.0000,48440.0000,29238,0
20120326,48390.0000,48700.0000,48300.0000,48440.0000,20868,0
20120327,48440.0000,49070.0000,48310.0000,48790.0000,19894,0
20120328,48800.0000,48880.0000,48010.0000,48200.0000,26841,0
20120329,48160.0000,48300.0000,47090.0000,47390.0000,37868,0
20120330,47380.0000,47660.0000,46440.0000,46460.0000,38682,0
20120402,46560.0000,46860.0000,46210.0000,46720.0000,32900,0
20120403,46810.0000,46840.0000,46160.0000,46420.0000,33079,0
20120404,46390.0000,46560.0000,45760.0000,46050.0000,35293,0
20120405,46050.0000,46440.0000,45980.0000,46330.0000,25013,0
20120406,46050.0000,46440.0000,45980.0000,46330.0000,0,0
20120409,46210.0000,46640.0000,46210.0000,46310.0000,17690,0
20120410,46330.0000,46470.0000,45630.0000,45720.0000,28671,0
20120411,45710.0000,46490.0000,45560.0000,46020.0000,24885,0
20120412,46490.0000,47140.0000,46420.0000,46860.0000,24521,0
20120413,47000.0000,47040.0000,46270.0000,46430.0000,23197,0
20120416,46480.0000,46630.0000,46100.0000,46460.0000,18314,0
20120417,46550.0000,46760.0000,46320.0000,46630.0000,20539,0
20120418,46650.0000,46770.0000,45800.0000,45930.0000,28969,0
20120419,46020.0000,46430.0000,45960.0000,46340.0000,20158,0
20120420,46430.0000,46670.0000,46050.0000,46180.0000,18403,0
20120423,46180.0000,46200.0000,45420.0000,45830.0000,28711,0
20120424,45890.0000,46120.0000,44630.0000,44630.0000,45864,0
20120425,44960.0000,45190.0000,44660.0000,44910.0000,28267,0
20120426,45010.0000,45340.0000,44620.0000,44950.0000,31845,0
20120427,44790.0000,45240.0000,44470.0000,45140.0000,26187,0
20120430,45200.0000,45730.0000,44920.0000,45660.0000,31776,0
20120501,46470.0000,46640.0000,46160.0000,46520.0000,16143,0
20120502,46550.0000,46670.0000,46100.0000,46320.0000,16195,0
20120503,46210.0000,47500.0000,46080.0000,47420.0000,21262,0
20120504,47400.0000,47450.0000,46800.0000,47400.0000,18817,0
20120507,47420.0000,47570.0000,46970.0000,47520.0000,25378,0
20120508,47400.0000,47480.0000,47020.0000,47380.0000,21559,0
20120509,47380.0000,47730.0000,47150.0000,47570.0000,27355,0
20120510,47530.0000,47740.0000,47310.0000,47440.0000,23059,0
20120511,47400.0000,47400.0000,46970.0000,47080.0000,23345,0
20120514,47050.0000,47400.0000,46930.0000,47380.0000,21907,0
20120515,47330.0000,47550.0000,47270.0000,47490.0000,16033,0
20120516,47450.0000,47640.0000,47410.0000,47580.0000,18111,0
20120517,47600.0000,48040.0000,47590.0000,48020.0000,16528,0
20120518,47950.0000,48840.0000,47910.0000,48770.0000,26510,0
20120521,48890.0000,48970.0000,48260.0000,48320.0000,22081,0
20120522,48370.0000,48620.0000,48070.0000,48510.0000,25485,0
20120523,48400.0000,48500.0000,47580.0000,47800.0000,33994,0
20120524,47760.0000,48020.0000,47590.0000,47920.0000,20880,0
20120525,47960.0000,48150.0000,47510.0000,47640.0000,15627,0
20120529,47670.0000,48030.0000,47640.0000,47840.0000,14417,0
20120530,47760.0000,47820.0000,47080.0000,47170.0000,22380,0
20120531,47200.0000,47770.0000,47170.0000,47560.0000,23839,0
20120601,47640.0000,47890.0000,47250.0000,47840.0000,28925,0
20120604,47810.0000,48110.0000,47630.0000,47990.0000,21736,0
20120605,48090.0000,48120.0000,47660.0000,47680.0000,17646,0
20120606,47680.0000,47940.0000,47560.0000,47720.0000,16494,0
20120607,47740.0000,48340.0000,47510.0000,48170.0000,27397,0
20120608,48210.0000,48370.0000,48050.0000,48330.0000,16711,0
20120611,48380.0000,48490.0000,48060.0000,48120.0000,18648,0
20120612,48120.0000,48390.0000,48030.0000,48120.0000,16886,0
20120613,48090.0000,48140.0000,47000.0000,47190.0000,30609,0
20120614,47130.0000,47360.0000,46740.0000,46810.0000,31902,0
20120615,46790.0000,46860.0000,46530.0000,46660.0000,23201,0
20120618,46770.0000,47260.0000,46700.0000,47190.0000,22110,0
20120619,47110.0000,47320.0000,46920.0000,47000.0000,21141,0
20120620,47070.0000,47290.0000,46740.0000,46840.0000,23449,0
20120621,46800.0000,46920.0000,46540.0000,46620.0000,16855,0
20120622,46560.0000,46870.0000,46460.0000,46760.0000,19276,0
20120625,46650.0000,46750.0000,46290.0000,46350.0000,17123,0
20120626,46400.0000,46610.0000,46160.0000,46190.0000,19223,0
20120627,46290.0000,47110.0000,46130.0000,46900.0000,26648,0
20120628,46960.0000,47990.0000,46900.0000,47730.0000,38100,0
20120629,47770.0000,48250.0000,47630.0000,48180.0000,31648,0
20120702,49470.0000,49740.0000,49240.0000,49340.0000,12518,0
20120703,49280.0000,49530.0000,48940.0000,49460.0000,11112,0
20120705,49400.0000,49590.0000,49160.0000,49420.0000,17679,0
20120706,49360.0000,49580.0000,49250.0000,49460.0000,10232,0
20120709,49370.0000,49700.0000,49110.0000,49440.0000,20783,0
20120710,49360.0000,49520.0000,49150.0000,49260.0000,22151,0
20120711,49220.0000,49420.0000,48830.0000,48860.0000,20636,0
20120712,48890.0000,48950.0000,48530.0000,48660.0000,25070,0
20120713,48580.0000,48660.0000,48210.0000,48580.0000,21809,0
20120716,48580.0000,48600.0000,48100.0000,48220.0000,17135,0
20120717,48100.0000,48330.0000,47900.0000,47990.0000,24609,0
20120718,47860.0000,49190.0000,47840.0000,49130.0000,27226,0
20120719,49140.0000,49780.0000,48830.0000,49760.0000,27521,0
20120720,49640.0000,49700.0000,48990.0000,49240.0000,27464,0
20120723,49200.0000,49580.0000,49110.0000,49400.0000,15475,0
20120724,49390.0000,49450.0000,49110.0000,49330.0000,17810,0
20120725,49240.0000,49320.0000,48940.0000,49170.0000,15447,0
20120726,49120.0000,49490.0000,48860.0000,49270.0000,25908,0
20120727,49270.0000,50280.0000,49090.0000,50110.0000,35612,0
20120730,50170.0000,50590.0000,49980.0000,50330.0000,28837,0
20120731,50280.0000,50370.0000,49710.0000,49760.0000,22618,0
20120801,49860.0000,49900.0000,49490.0000,49630.0000,22326,0
20120802,49610.0000,50170.0000,49420.0000,50040.0000,23482,0
20120803,50130.0000,50380.0000,49730.0000,49750.0000,20864,0
20120806,49790.0000,50260.0000,49710.0000,49740.0000,20965,0
20120807,49750.0000,49980.0000,49600.0000,49670.0000,18138,0
20120808,49740.0000,50340.0000,49700.0000,50270.0000,23779,0
20120809,50330.0000,50490.0000,50140.0000,50310.0000,26317,0
20120810,50360.0000,50430.0000,50100.0000,50210.0000,18983,0
20120813,50400.0000,50680.0000,50350.0000,50550.0000,21380,0
20120814,50610.0000,50820.0000,50340.0000,50760.0000,26041,0
20120815,50740.0000,50890.0000,50600.0000,50660.0000,23173,0
20120816,50660.0000,50770.0000,50070.0000,50220.0000,25737,0
20120817,50230.0000,50300.0000,50030.0000,50110.0000,22671,0
20120820,50120.0000,50270.0000,50060.0000,50190.0000,12379,0
20120821,50230.0000,50250.0000,49800.0000,49850.0000,18028,0
20120822,49820.0000,49930.0000,49690.0000,49790.0000,17701,0
20120823,49790.0000,50020.0000,49500.0000,49970.0000,32334,0
20120824,49940.0000,50010.0000,49700.0000,49780.0000,12042,0
20120827,49790.0000,49820.0000,49340.0000,49390.0000,17719,0
20120828,49360.0000,49640.0000,49340.0000,49500.0000,14445,0
20120829,49520.0000,50360.0000,49400.0000,50200.0000,32873,0
20120830,50200.0000,50390.0000,50100.0000,50200.0000,21990,0
20120831,50400.0000,50510.0000,50170.0000,50410.0000,26363,0
20120904,51440.0000,51580.0000,51330.0000,51550.0000,9357,0
20120905,51490.0000,51760.0000,51440.0000,51700.0000,15365,0
20120906,51620.0000,51720.0000,51400.0000,51680.0000,13855,0
20120907,51670.0000,51730.0000,51500.0000,51670.0000,15320,0
20120910,51750.0000,51750.0000,51530.0000,51680.0000,20356,0
20120911,51590.0000,52070.0000,51450.0000,51990.0000,27570,0
20120912,51960.0000,52340.0000,51840.0000,52280.0000,29277,0
20120913,52350.0000,52530.0000,51880.0000,52140.0000,34692,0
20120914,52090.0000,52160.0000,51820.0000,51970.0000,25343,0
20120917,51950.0000,52050.0000,51120.0000,51320.0000,26232,0
20120918,51340.0000,51570.0000,51260.0000,51550.0000,18994,0
20120919,51360.0000,51690.0000,51290.0000,51640.0000,14827,0
20120920,51640.0000,51770.0000,51210.0000,51260.0000,18337,0
20120921,51390.0000,51520.0000,51190.0000,51390.0000,19036,0
20120924,51500.0000,51580.0000,51280.0000,51360.0000,19547,0
20120925,51340.0000,51460.0000,50160.0000,50160.0000,42748,0
20120926,50290.0000,50370.0000,49630.0000,49900.0000,36975,0
20120927,49930.0000,50110.0000,49580.0000,50070.0000,31726,0
20120928,50190.0000,50190.0000,49730.0000,49880.0000,27949,0
20121001,49880.0000,50460.0000,49730.0000,50450.0000,28872,0
20121002,50390.0000,50730.0000,50300.0000,50550.0000,22570,0
20121003,50600.0000,50770.0000,50310.0000,50410.0000,23412,0
20121004,50410.0000,50630.0000,50130.0000,50280.0000,22141,0
20121005,50270.0000,50550.0000,50170.0000,50480.0000,17506,0
20121008,50450.0000,50750.0000,50440.0000,50560.0000,17334,0
20121009,50570.0000,50890.0000,50540.0000,50690.0000,21090,0
20121010,50730.0000,50850.0000,50620.0000,50630.0000,12875,0
20121011,50650.0000,50940.0000,50260.0000,50370.0000,26902,0
20121012,50370.0000,50470.0000,50140.0000,50200.0000,16479,0
20121015,50240.0000,50470.0000,50180.0000,50390.0000,12560,0
20121016,50430.0000,50820.0000,50400.0000,50670.0000,16508,0
20121017,50720.0000,51090.0000,50640.0000,51040.0000,23234,0
20121018,51060.0000,51330.0000,51040.0000,51220.0000,17557,0
20121019,51150.0000,51310.0000,50780.0000,50910.0000,23321,0
20121022,51130.0000,51190.0000,50840.0000,50910.0000,17676,0
20121023,50910.0000,51020.0000,50600.0000,50740.0000,20225,0
20121024,50790.0000,51000.0000,50740.0000,50830.0000,15549,0
20121025,50860.0000,50920.0000,50100.0000,50260.0000,35095,0
20121026,50330.0000,50340.0000,50020.0000,50100.0000,18694,0
20121029,50100.0000,50290.0000,49840.0000,50110.0000,15596,0
20121030,50230.0000,50580.0000,50050.0000,50480.0000,21808,0
20121031,50410.0000,50540.0000,50230.0000,50370.0000,22602,0
20121101,51790.0000,52120.0000,51580.0000,51690.0000,12806,0
20121102,51670.0000,51700.0000,51420.0000,51670.0000,10020,0
20121105,51680.0000,51780.0000,51460.0000,51600.0000,10189,0
20121106,51610.0000,51800.0000,51520.0000,51750.0000,12722,0
20121107,51780.0000,51850.0000,51260.0000,51540.0000,22609,0
20121108,51610.0000,51800.0000,51370.0000,51740.0000,20955,0
20121109,51770.0000,51900.0000,51630.0000,51740.0000,14207,0
20121112,51740.0000,51780.0000,51640.0000,51740.0000,15535,0
20121113,51700.0000,51950.0000,51570.0000,51920.0000,19540,0
20121114,51920.0000,51940.0000,51540.0000,51650.0000,21823,0
20121115,51620.0000,51830.0000,51540.0000,51750.0000,22469,0
20121116,51730.0000,52090.0000,51590.0000,52010.0000,18616,0
20121119,52170.0000,52300.0000,51930.0000,52060.0000,19080,0
20121120,52080.0000,52270.0000,51980.0000,52210.0000,15947,0
20121121,52230.0000,52720.0000,52180.0000,52650.0000,22861,0
20121123,52600.0000,53170.0000,52500.0000,53090.0000,25628,0
20121126,53090.0000,53120.0000,52720.0000,52960.0000,25863,0
20121127,52960.0000,53150.0000,52820.0000,52930.0000,27686,0
20121128,52890.0000,53100.0000,52590.0000,52660.0000,21834,0
20121129,52660.0000,52900.0000,52600.0000,52840.0000,18415,0
20121130,52800.0000,52850.0000,52110.0000,52160.0000,36787,0
20121203,52150.0000,52360.0000,51990.0000,52310.0000,25905,0
20121204,52310.0000,52360.0000,52040.0000,52060.0000,15164,0
20121205,52090.0000,52420.0000,51910.0000,52210.0000,26209,0
20121206,52270.0000,52580.0000,51990.0000,52410.0000,23028,0
20121207,52400.0000,52440.0000,52080.0000,52160.0000,20655,0
20121210,52210.0000,52210.0000,52010.0000,52110.0000,17692,0
20121211,52110.0000,53040.0000,52030.0000,52780.0000,42730,0
20121212,52800.0000,52940.0000,52590.0000,52720.0000,26881,0
20121213,52720.0000,52980.0000,52550.0000,52590.0000,17451,0
20121214,52610.0000,53180.0000,52470.0000,53040.0000,24584,0
20121217,53150.0000,53480.0000,53120.0000,53400.0000,27495,0
20121218,53470.0000,53620.0000,53150.0000,53180.0000,29151,0
20121219,53190.0000,53800.0000,53190.0000,53740.0000,27126,0
20121220,53730.0000,53800.0000,53210.0000,53400.0000,23827,0
20121221,53400.0000,53500.0000,53100.0000,53430.0000,20160,0
20121224,53230.0000,53380.0000,53210.0000,53290.0000,6541,0
20121226,53350.0000,53560.0000,53270.0000,53510.0000,13451,0
20121227,53530.0000,53540.0000,53130.0000,53220.0000,15883,0
20121228,53270.0000,53520.0000,53200.0000,53430.0000,16471,0
20121231,53390.0000,53520.0000,52880.0000,52920.0000,19503,0
20130102,54760.0000,54780.0000,54340.0000,54470.0000,18382,0
20130103,54590.0000,55040.0000,54540.0000,54930.0000,14517,0
20130104,54960.0000,55100.0000,54620.0000,54710.0000,10954,0
20130107,54710.0000,54830.0000,54460.0000,54680.0000,12568,0
20130108,54640.0000,54730.0000,54310.0000,54520.0000,18204,0
20130109,54490.0000,54530.0000,54090.0000,54140.0000,20002,0
20130110,54170.0000,54210.0000,53970.0000,54030.0000,19639,0
20130111,53980.0000,54070.0000,53750.0000,53820.0000,22622,0
20130114,53740.0000,54070.0000,53650.0000,53900.0000,22626,0
20130115,53880.0000,53950.0000,53610.0000,53770.0000,18050,0
20130116,53730.0000,53770.0000,53020.0000,53080.0000,37123,0
20130117,53100.0000,53270.0000,51880.0000,52350.0000,59483,0
20130118,52420.0000,52510.0000,51740.0000,51930.0000,56250,0
20130122,52200.0000,52440.0000,52100.0000,52190.0000,25075,0
20130123,52190.0000,52320.0000,51750.0000,52180.0000,38367,0
20130124,52260.0000,52570.0000,52070.0000,52140.0000,26013,0
20130125,52500.0000,52540.0000,52220.0000,52300.0000,18778,0
20130128,52900.0000,53480.0000,52820.0000,53360.0000,33831,0
20130129,53260.0000,53400.0000,53150.0000,53190.0000,18486,0
20130130,53150.0000,53370.0000,53010.0000,53170.0000,28238,0
20130131,53200.0000,53420.0000,53040.0000,53120.0000,25036,0
20130201,53040.0000,53200.0000,52780.0000,52870.0000,27559,0
20130204,52870.0000,53280.0000,52850.0000,52910.0000,27892,0
20130205,52920.0000,53140.0000,52810.0000,52920.0000,16779,0
20130206,52930.0000,52970.0000,52460.0000,52580.0000,31183,0
20130207,52520.0000,52730.0000,52290.0000,52610.0000,23773,0
20130208,52580.0000,52740.0000,51960.0000,52050.0000,32825,0
20130211,52070.0000,52260.0000,51580.0000,52140.0000,31705,0
20130212,52160.0000,52190.0000,51310.0000,51980.0000,47316,0
20130213,51900.0000,51940.0000,51520.0000,51760.0000,27490,0
20130214,51710.0000,51980.0000,51040.0000,51910.0000,39831,0
20130215,51930.0000,52250.0000,51610.0000,52180.0000,26581,0
20130219,52150.0000,52180.0000,51680.0000,51820.0000,29902,0
20130220,51790.0000,51920.0000,50950.0000,51290.0000,40918,0
20130221,51290.0000,51500.0000,51010.0000,51130.0000,21374,0
20130222,51040.0000,51450.0000,51010.0000,51290.0000,20584,0
20130225,51560.0000,51680.0000,51100.0000,51370.0000,25463,0
20130226,51320.0000,51840.0000,51170.0000,51720.0000,34637,0
20130227,51780.0000,52110.0000,51690.0000,51950.0000,26045,0
20130228,52040.0000,52150.0000,51850.0000,51940.0000,25618,0
20130301,50170.0000,50340.0000,49940.0000,50040.0000,15450,0
20130304,50050.0000,50300.0000,49950.0000,50220.0000,13912,0
20130305,50230.0000,50380.0000,49730.0000,49790.0000,14003,0
20130306,49800.0000,49820.0000,48890.0000,49580.0000,25571,0
20130307,49560.0000,49920.0000,49440.0000,49780.0000,23506,0
20130308,49710.0000,49740.0000,49160.0000,49350.0000,25346,0
20130311,49320.0000,49680.0000,49120.0000,49370.0000,30259,0
20130312,49400.0000,49620.0000,49300.0000,49550.0000,21866,0
20130313,49580.0000,49760.0000,49240.0000,49380.0000,24904,0
20130314,49380.0000,49480.0000,48960.0000,49260.0000,22444,0
20130315,49160.0000,49160.0000,48480.0000,48520.0000,25412,0
20130318,48470.0000,48630.0000,48410.0000,48550.0000,16251,0
20130319,48500.0000,48640.0000,48040.0000,48390.0000,25477,0
20130320,48300.0000,48860.0000,48080.0000,48760.0000,20460,0
20130321,48780.0000,49080.0000,48580.0000,48800.0000,14855,0
20130322,48640.0000,48730.0000,48440.0000,48470.0000,14555,0
20130325,48780.0000,48780.0000,48400.0000,48590.0000,15464,0
20130326,48610.0000,48710.0000,48410.0000,48460.0000,11210,0
20130327,48450.0000,49220.0000,48400.0000,49190.0000,23406,0
20130328,49190.0000,49790.0000,49100.0000,49750.0000,33020,0
20130401,49730.0000,49820.0000,49500.0000,49640.0000,20169,0
20130402,49680.0000,49770.0000,48920.0000,49130.0000,26810,0
20130403,49120.0000,49620.0000,48990.0000,49280.0000,24637,0
20130404,49280.0000,49490.0000,48860.0000,48940.0000,23646,0
20130405,48940.0000,49090.0000,48520.0000,48600.0000,21577,0
20130408,48610.0000,48970.0000,48520.0000,48810.0000,21037,0
20130409,48880.0000,48960.0000,48590.0000,48680.0000,14790,0
20130410,48670.0000,48760.0000,47960.0000,48000.0000,25634,0
20130411,48080.0000,48400.0000,48030.0000,48260.0000,19198,0
20130412,48300.0000,48420.0000,48100.0000,48300.0000,24199,0
20130415,48200.0000,48280.0000,47750.0000,47930.0000,23121,0
20130416,47860.0000,48280.0000,47770.0000,48180.0000,14967,0
20130417,48260.0000,48800.0000,48150.0000,48730.0000,31249,0
20130418,48730.0000,48890.0000,48330.0000,48550.0000,24586,0
20130419,48480.0000,48600.0000,48300.0000,48520.0000,14289,0
20130422,48220.0000,48430.0000,48140.0000,48330.0000,20627,0
20130423,48320.0000,48750.0000,48260.0000,48330.0000,22091,0
20130424,48340.0000,48900.0000,48330.0000,48830.0000,23689,0
20130425,48830.0000,49220.0000,48660.0000,49160.0000,23451,0
20130426,49140.0000,49270.0000,48990.0000,49040.0000,20019,0
20130429,48990.0000,49340.0000,48990.0000,49020.0000,17789,0
20130430,49080.0000,49280.0000,48720.0000,48760.0000,27798,0
20130501,49130.0000,49480.0000,48960.0000,49240.0000,13986,0
20130502,49380.0000,49650.0000,49360.0000,49550.0000,17763,0
20130503,49480.0000,49600.0000,48740.0000,48790.0000,16261,0
20130506,48960.0000,49110.0000,48420.0000,48560.0000,13841,0
20130507,48480.0000,48660.0000,48310.0000,48420.0000,21755,0
20130508,48400.0000,48570.0000,47940.0000,48000.0000,23089,0
20130509,48030.0000,48300.0000,47880.0000,48210.0000,23539,0
20130510,48140.0000,48320.0000,48000.0000,48310.0000,17479,0
20130513,48420.0000,48640.0000,48140.0000,48350.0000,19151,0
20130514,48280.0000,48500.0000,48070.0000,48160.0000,18655,0
20130515,48220.0000,48380.0000,47910.0000,47940.0000,26874,0
20130516,48070.0000,48080.0000,47730.0000,47890.0000,19801,0
20130517,47880.0000,47940.0000,47350.0000,47420.0000,21964,0
20130520,47420.0000,47990.0000,47130.0000,47660.0000,23912,0
20130521,47920.0000,48240.0000,47640.0000,48150.0000,18020,0
20130522,48120.0000,48200.0000,47530.0000,47690.0000,18439,0
20130523,47690.0000,47840.0000,47230.0000,47280.0000,16162,0
20130524,47280.0000,47840.0000,47200.0000,47690.0000,15386,0
20130528,47810.0000,48100.0000,47640.0000,47770.0000,16559,0
20130529,47800.0000,48220.0000,47750.0000,48160.0000,14910,0
20130530,48140.0000,48270.0000,47590.0000,47620.0000,17092,0
20130531,47710.0000,48230.0000,47570.0000,48180.0000,18799,0
20130603,48080.0000,48100.0000,47620.0000,47790.0000,18554,0
20130604,47670.0000,48390.0000,47610.0000,48050.0000,23190,0
20130605,48060.0000,48150.0000,47670.0000,47710.0000,15609,0
20130606,47710.0000,48090.0000,47620.0000,48010.0000,20177,0
20130607,47960.0000,48020.0000,47680.0000,47690.0000,13600,0
20130610,47650.0000,47660.0000,47350.0000,47370.0000,21813,0
20130611,47410.0000,48190.0000,47360.0000,47880.0000,20192,0
20130612,47910.0000,48170.0000,47560.0000,47810.0000,21671,0
20130613,47850.0000,47960.0000,47550.0000,47630.0000,13036,0
20130614,47590.0000,47650.0000,47210.0000,47330.0000,15319,0
20130617,47300.0000,48090.0000,47220.0000,47700.0000,20638,0
20130618,47660.0000,47870.0000,47430.0000,47610.0000,14398,0
20130619,47600.0000,48260.0000,47600.0000,48160.0000,25119,0
20130620,48120.0000,48220.0000,47690.0000,48000.0000,21166,0
20130621,47920.0000,48800.0000,47820.0000,48640.0000,31678,0
20130624,48580.0000,48730.0000,48440.0000,48470.0000,21214,0
20130625,48510.0000,48870.0000,48360.0000,48450.0000,18586,0
20130626,48480.0000,48970.0000,48420.0000,48870.0000,23894,0
20130627,48950.0000,49250.0000,48920.0000,49170.0000,21778,0
20130628,49090.0000,49170.0000,48780.0000,48810.0000,23848,0
20130701,50280.0000,50580.0000,50250.0000,50450.0000,9172,0
20130702,50460.0000,50600.0000,50220.0000,50370.0000,10576,0
20130703,50330.0000,50560.0000,50320.0000,50490.0000,11329,0
20130705,50400.0000,50540.0000,50280.0000,50500.0000,8526,0
20130708,50460.0000,50580.0000,50350.0000,50470.0000,19308,0
20130709,50430.0000,50790.0000,50160.0000,50680.0000,22099,0
20130710,50640.0000,50770.0000,50510.0000,50550.0000,20621,0
20130711,50530.0000,50660.0000,50450.0000,50570.0000,25534,0
20130712,50500.0000,50540.0000,50160.0000,50430.0000,24669,0
20130715,50490.0000,50790.0000,50470.0000,50670.0000,18414,0
20130716,50640.0000,50780.0000,50470.0000,50560.0000,13064,0
20130717,50570.0000,50620.0000,49990.0000,50100.0000,19613,0
20130718,50060.0000,50780.0000,49990.0000,50590.0000,20152,0
20130719,50580.0000,50630.0000,50280.0000,50490.0000,14788,0
20130722,50480.0000,50610.0000,50130.0000,50240.0000,15999,0
20130723,50270.0000,50680.0000,50230.0000,50360.0000,18282,0
20130724,50380.0000,50570.0000,50210.0000,50270.0000,14059,0
20130725,50240.0000,50350.0000,49810.0000,50200.0000,24347,0
20130726,50220.0000,50570.0000,50220.0000,50340.0000,16127,0
20130729,50480.0000,50670.0000,50360.0000,50390.0000,15579,0
20130730,50380.0000,50470.0000,50060.0000,50260.0000,18817,0
20130731,50230.0000,50330.0000,50070.0000,50190.0000,15609,0
20130801,50190.0000,50350.0000,49740.0000,49800.0000,26522,0
20130802,49890.0000,50110.0000,49640.0000,49790.0000,22156,0
20130805,49810.0000,50000.0000,49720.0000,49820.0000,13234,0
20130806,49850.0000,50070.0000,49760.0000,49870.0000,13077,0
20130807,49930.0000,50770.0000,49730.0000,49870.0000,24339,0
20130808,50800.0000,51070.0000,50510.0000,50830.0000,45236,0
20130809,50780.0000,50970.0000,50590.0000,50750.0000,22501,0
20130812,50800.0000,51080.0000,50750.0000,50960.0000,13928,0
20130813,51030.0000,51420.0000,50960.0000,51230.0000,24103,0
20130814,51310.0000,51480.0000,51030.0000,51270.0000,19981,0
20130815,51270.0000,51380.0000,51080.0000,51240.0000,16698,0
20130816,51300.0000,51640.0000,50950.0000,51170.0000,28061,0
20130819,51220.0000,51340.0000,51020.0000,51230.0000,19524,0
20130820,51220.0000,51330.0000,51150.0000,51260.0000,10504,0
20130821,51260.0000,51360.0000,51090.0000,51190.0000,13464,0
20130822,51180.0000,51180.0000,50870.0000,50880.0000,18032,0
20130823,50920.0000,50980.0000,50630.0000,50680.0000,13949,0
20130826,51000.0000,51150.0000,50780.0000,50860.0000,17245,0
20130827,50840.0000,50860.0000,50640.0000,50690.0000,11249,0
20130828,50700.0000,51030.0000,50680.0000,50770.0000,16000,0
20130829,50750.0000,50990.0000,50690.0000,50790.0000,18387,0
20130830,50790.0000,50890.0000,50640.0000,50720.0000,20066,0
20130903,52170.0000,52340.0000,52000.0000,52040.0000,13405,0
20130904,52000.0000,52060.0000,51760.0000,51960.0000,10886,0
20130905,51930.0000,51950.0000,51560.0000,51650.0000,12827,0
20130906,51600.0000,51740.0000,51440.0000,51610.0000,17130,0
20130909,51720.0000,51730.0000,51450.0000,51490.0000,19927,0
20130910,51480.0000,51620.0000,51370.0000,51460.0000,20730,0
20130911,51530.0000,51670.0000,51370.0000,51430.0000,22535,0
20130912,51420.0000,51630.0000,51340.0000,51450.0000,22208,0
20130913,51560.0000,51680.0000,51460.0000,51660.0000,19945,0
20130916,51700.0000,51810.0000,51580.0000,51690.0000,14434,0
20130917,51620.0000,51660.0000,51180.0000,51460.0000,23016,0
20130918,51360.0000,51900.0000,51240.0000,51580.0000,18177,0
20130919,51780.0000,51960.0000,51710.0000,51890.0000,16696,0
20130920,51870.0000,52050.0000,51790.0000,51900.0000,18489,0
20130923,52100.0000,52310.0000,52090.0000,52200.0000,17559,0
20130924,52220.0000,52520.0000,52170.0000,52490.0000,20645,0
20130925,52430.0000,52700.0000,52430.0000,52510.0000,26336,0
20130926,52590.0000,52660.0000,52340.0000,52630.0000,17922,0
20130927,52600.0000,52900.0000,52560.0000,52830.0000,22204,0
20130930,52760.0000,52820.0000,52540.0000,52790.0000,18899,0
20131001,52700.0000,52790.0000,52560.0000,52760.0000,22828,0
20131002,52700.0000,52890.0000,52640.0000,52730.0000,17015,0
20131003,52680.0000,52780.0000,52530.0000,52710.0000,16610,0
20131004,52660.0000,53040.0000,52590.0000,52970.0000,18549,0
20131007,52950.0000,53040.0000,52860.0000,52920.0000,12792,0
20131008,52920.0000,53000.0000,52870.0000,52930.0000,11255,0
20131009,52930.0000,52940.0000,52660.0000,52780.0000,16457,0
20131010,52800.0000,52970.0000,52740.0000,52870.0000,15852,0
20131011,52920.0000,53140.0000,52880.0000,52990.0000,20322,0
20131014,53040.0000,53280.0000,53030.0000,53260.0000,17791,0
20131015,53220.0000,53290.0000,53000.0000,53100.0000,21924,0
20131016,53080.0000,53340.0000,53030.0000,53300.0000,23081,0
20131017,53360.0000,53600.0000,52530.0000,52710.0000,39997,0
20131018,52660.0000,52880.0000,52580.0000,52810.0000,18446,0
20131021,52800.0000,52890.0000,52730.0000,52760.0000,10115,0
20131022,52790.0000,53270.0000,52780.0000,53190.0000,18925,0
20131023,53230.0000,53500.0000,53080.0000,53100.0000,32759,0
20131024,53310.0000,53320.0000,53120.0000,53150.0000,18022,0
20131025,53220.0000,53880.0000,53040.0000,53190.0000,38832,0
20131028,53350.0000,53620.0000,53310.0000,53520.0000,19575,0
20131029,53510.0000,53800.0000,53450.0000,53710.0000,26015,0
20131030,53790.0000,53810.0000,53220.0000,53250.0000,31863,0
20131031,53300.0000,53510.0000,53030.0000,53090.0000,25619,0
20131101,53700.0000,53780.0000,53280.0000,53390.0000,15840,0
20131104,53340.0000,53520.0000,53290.0000,53470.0000,16695,0
20131105,53450.0000,53640.0000,53450.0000,53530.0000,15415,0
20131106,53520.0000,53630.0000,53450.0000,53560.0000,14111,0
20131107,53520.0000,53520.0000,53360.0000,53420.0000,17737,0
20131108,53410.0000,53660.0000,53330.0000,53580.0000,14568,0
20131111,53680.0000,53820.0000,53610.0000,53750.0000,16338,0
20131112,53760.0000,53900.0000,53590.0000,53710.0000,20025,0
20131113,53690.0000,53860.0000,53560.0000,53800.0000,21049,0
20131114,53800.0000,53990.0000,53730.0000,53810.0000,15517,0
20131115,53860.0000,53960.0000,53690.0000,53920.0000,14306,0
20131118,53840.0000,53860.0000,53110.0000,53280.0000,18165,0
20131119,53180.0000,53240.0000,52650.0000,52670.0000,29684,0
20131120,52770.0000,52900.0000,52500.0000,52780.0000,21470,0
20131121,52700.0000,53030.0000,52620.0000,52940.0000,15186,0
20131122,52930.0000,53020.0000,52660.0000,52720.0000,16064,0
20131125,52870.0000,52950.0000,52650.0000,52770.0000,12823,0
20131126,52770.0000,53300.0000,52710.0000,53210.0000,18399,0
20131127,53230.0000,53780.0000,53180.0000,53640.0000,21889,0
20131129,53880.0000,53890.0000,53640.0000,53700.0000,11773,0
20131202,53750.0000,53820.0000,53570.0000,53710.0000,19298,0
20131203,53730.0000,53840.0000,53520.0000,53640.0000,16887,0
20131204,53600.0000,53780.0000,53590.0000,53770.0000,15682,0
20131205,53710.0000,53820.0000,53140.0000,53160.0000,23160,0
20131206,53230.0000,53280.0000,53010.0000,53140.0000,18260,0
20131209,53200.0000,53330.0000,53160.0000,53220.0000,18764,0
20131210,53220.0000,53220.0000,52900.0000,53060.0000,18337,0
20131211,53150.0000,53250.0000,53000.0000,53120.0000,13439,0
20131212,53070.0000,53370.0000,53040.0000,53240.0000,14109,0
20131213,53280.0000,53360.0000,52840.0000,53140.0000,18279,0
20131216,53040.0000,53560.0000,52980.0000,53400.0000,18025,0
20131217,53360.0000,53430.0000,53160.0000,53190.0000,12332,0
20131218,53200.0000,53300.0000,52940.0000,52940.0000,12911,0
20131219,53030.0000,53280.0000,52860.0000,53190.0000,15460,0
20131220,53250.0000,53690.0000,53240.0000,53560.0000,22188,0
20131223,53580.0000,53730.0000,53560.0000,53580.0000,11544,0
20131224,53600.0000,53680.0000,53370.0000,53490.0000,11610,0
20131226,53560.0000,53710.0000,53540.0000,53660.0000,8399,0
20131227,53680.0000,54110.0000,53620.0000,53980.0000,29192,0
20131230,54040.0000,54170.0000,53860.0000,54040.0000,18617,0
20131231,54040.0000,54240.0000,53840.0000,53850.0000,16063,0
20140102,54160.0000,54470.0000,54150.0000,54320.0000,20619,0
20140103,54390.0000,54660.0000,54370.0000,54630.0000,12764,0
20140106,54630.0000,54840.0000,54590.0000,54770.0000,16885,0
20140107,54800.0000,54830.0000,54500.0000,54540.0000,16650,0
20140108,54590.0000,54950.0000,54510.0000,54790.0000,28236,0
20140109,54820.0000,55080.0000,54650.0000,54750.0000,22200,0
20140110,54740.0000,54990.0000,54680.0000,54790.0000,21617,0
20140113,54950.0000,54980.0000,54580.0000,54830.0000,22155,0
20140114,54790.0000,55240.0000,54780.0000,55120.0000,27374,0
20140115,55160.0000,55750.0000,55140.0000,55580.0000,36010,0
20140116,55730.0000,55930.0000,55470.0000,55690.0000,37455,0
20140117,55590.0000,55780.0000,55320.0000,55720.0000,24060,0
20140121,55890.0000,56260.0000,55800.0000,56090.0000,28793,0
20140122,56150.0000,57280.0000,55920.0000,56720.0000,41902,0
20140123,56940.0000,56940.0000,56110.0000,56240.0000,27047,0
20140124,56240.0000,56320.0000,55900.0000,56040.0000,19840,0
20140127,55850.0000,56270.0000,55780.0000,56220.0000,20274,0
20140128,56200.0000,56320.0000,56000.0000,56140.0000,19339,0
20140129,56020.0000,56330.0000,55850.0000,56210.0000,19539,0
20140130,56160.0000,56290.0000,56010.0000,56210.0000,17264,0
20140131,56210.0000,56500.0000,55660.0000,56170.0000,32862,0
20140203,56070.0000,56070.0000,55600.0000,55760.0000,23167,0
20140204,55780.0000,55900.0000,55530.0000,55560.0000,23152,0
20140205,55600.0000,55820.0000,55510.0000,55640.0000,15566,0
20140206,55590.0000,55810.0000,55440.0000,55630.0000,21111,0
20140207,55660.0000,56200.0000,55610.0000,56160.0000,31977,0
20140210,56180.0000,56340.0000,55800.0000,56070.0000,18636,0
20140211,56090.0000,56750.0000,55910.0000,56470.0000,29359,0
20140212,56530.0000,56740.0000,56280.0000,56310.0000,19245,0
20140213,56360.0000,57060.0000,56360.0000,56960.0000,24693,0
20140214,56980.0000,57080.0000,56430.0000,56440.0000,19887,0
20140218,56660.0000,56890.0000,56660.0000,56850.0000,15676,0
20140219,56860.0000,57160.0000,56580.0000,56730.0000,26350,0
20140220,56690.0000,56910.0000,56600.0000,56750.0000,16472,0
20140221,56910.0000,56930.0000,56460.0000,56580.0000,21995,0
20140224,56600.0000,56930.0000,56460.0000,56490.0000,18301,0
20140225,56530.0000,57120.0000,56500.0000,56960.0000,23922,0
20140226,57070.0000,58150.0000,57050.0000,57810.0000,43095,0
20140227,58060.0000,58390.0000,57650.0000,57780.0000,37028,0
20140228,57830.0000,58320.0000,57520.0000,57990.0000,25484,0
20140303,53810.0000,54000.0000,53560.0000,53960.0000,15009,0
20140304,53990.0000,54940.0000,53930.0000,54800.0000,23696,0
20140305,54650.0000,55220.0000,53730.0000,54310.0000,29780,0
20140306,54320.0000,54380.0000,53990.0000,54190.0000,17004,0
20140307,54140.0000,54390.0000,54120.0000,54350.0000,18266,0
20140310,54340.0000,54600.0000,54220.0000,54560.0000,31372,0
20140311,54530.0000,54770.0000,54260.0000,54440.0000,29091,0
20140312,54500.0000,54710.0000,54360.0000,54670.0000,27288,0
20140313,54670.0000,54790.0000,54300.0000,54750.0000,32066,0
20140314,54800.0000,55220.0000,54730.0000,55140.0000,27011,0
20140317,55200.0000,55380.0000,55040.0000,55190.0000,14448,0
20140318,55210.0000,55400.0000,55000.0000,55340.0000,13877,0
20140319,55290.0000,55380.0000,55130.0000,55310.0000,17425,0
20140320,55320.0000,55510.0000,54390.0000,54480.0000,29092,0
20140321,54670.0000,54730.0000,54120.0000,54450.0000,23384,0
20140324,54360.0000,54760.0000,54200.0000,54570.0000,19679,0
20140325,54700.0000,54870.0000,54260.0000,54570.0000,20630,0
20140326,54880.0000,55240.0000,54770.0000,55050.0000,21542,0
20140327,55170.0000,55490.0000,54910.0000,55410.0000,22032,0
20140328,55440.0000,55600.0000,55120.0000,55340.0000,19464,0
20140331,54940.0000,55180.0000,54610.0000,55000.0000,19896,0
20140401,54900.0000,55020.0000,54350.0000,54590.0000,22545,0
20140402,54700.0000,54840.0000,54540.0000,54710.0000,17649,0
20140403,54760.0000,55010.0000,54750.0000,54950.0000,17379,0
20140404,54980.0000,55000.0000,53750.0000,53920.0000,35412,0
20140407,53970.0000,54060.0000,53740.0000,53970.0000,17115,0
20140408,53980.0000,54220.0000,53880.0000,54110.0000,12758,0
20140409,54140.0000,54360.0000,53980.0000,54250.0000,15908,0
20140410,54270.0000,54300.0000,53900.0000,54080.0000,15599,0
20140411,54180.0000,54540.0000,54110.0000,54310.0000,17158,0
20140414,54400.0000,54450.0000,54280.0000,54360.0000,9169,0
20140415,54360.0000,54390.0000,54020.0000,54170.0000,13629,0
20140416,54220.0000,54370.0000,54100.0000,54250.0000,12914,0
20140417,54250.0000,54300.0000,53640.0000,53750.0000,23011,0
20140421,53720.0000,53920.0000,53570.0000,53820.0000,10764,0
20140422,53900.0000,54480.0000,53860.0000,53990.0000,27751,0
20140423,53920.0000,54150.0000,53730.0000,54040.0000,17431,0
20140424,54100.0000,54640.0000,53900.0000,54340.0000,21299,0
20140425,54520.0000,54850.0000,53990.0000,54710.0000,21360,0
20140428,54870.0000,55030.0000,54600.0000,54730.0000,22597,0
20140429,54800.0000,54870.0000,54560.0000,54810.0000,20554,0
20140430,54400.0000,54620.0000,54150.0000,54430.0000,13803,0
20140501,54420.0000,55480.0000,54380.0000,55430.0000,18686,0
20140502,55400.0000,55830.0000,54820.0000,54940.0000,16784,0
20140505,55040.0000,55200.0000,54720.0000,54900.0000,8340,0
20140506,54940.0000,55340.0000,54890.0000,55170.0000,13049,0
20140507,55130.0000,55490.0000,54800.0000,54960.0000,17330,0
20140508,55000.0000,55180.0000,54920.0000,55040.0000,14874,0
20140509,55050.0000,55390.0000,54900.0000,55280.0000,22986,0
20140512,55320.0000,55520.0000,55150.0000,55230.0000,31479,0
20140513,55230.0000,55470.0000,55040.0000,55140.0000,32426,0
20140514,55100.0000,55460.0000,55070.0000,55360.0000,22935,0
20140515,55340.0000,55390.0000,54880.0000,55130.0000,22799,0
20140516,55250.0000,55390.0000,54960.0000,55350.0000,12890,0
20140519,55330.0000,56310.0000,55280.0000,56220.0000,34149,0
20140520,56280.0000,56360.0000,55890.0000,56040.0000,18087,0
20140521,56050.0000,56200.0000,55800.0000,55840.0000,13456,0
20140522,55960.0000,56020.0000,55310.0000,55460.0000,18131,0
20140523,55490.0000,55550.0000,54800.0000,54850.0000,17497,0
20140527,54890.0000,54950.0000,54600.0000,54700.0000,14945,0
20140528,54770.0000,54990.0000,54670.0000,54840.0000,13175,0
20140529,54990.0000,55950.0000,54940.0000,55670.0000,28387,0
20140530,55880.0000,55900.0000,55380.0000,55440.0000,17220,0
20140602,55400.0000,55760.0000,55380.0000,55650.0000,22973,0
20140603,55760.0000,56220.0000,55700.0000,56030.0000,21770,0
20140604,56030.0000,56180.0000,55710.0000,56070.0000,20221,0
20140605,56100.0000,56630.0000,56030.0000,56530.0000,21984,0
20140606,56450.0000,56800.0000,56300.0000,56520.0000,26761,0
20140609,56740.0000,57430.0000,56710.0000,57310.0000,24734,0
20140610,57420.0000,57530.0000,57060.0000,57360.0000,21086,0
20140611,57420.0000,57450.0000,56860.0000,56880.0000,20682,0
20140612,57060.0000,58080.0000,56960.0000,58020.0000,29438,0
20140613,58220.0000,58920.0000,57890.0000,58650.0000,26952,0
20140616,58810.0000,58860.0000,58450.0000,58580.0000,12921,0
20140617,58610.0000,59100.0000,58230.0000,58290.0000,15943,0
20140618,58230.0000,58500.0000,57600.0000,58010.0000,28915,0
20140619,58200.0000,59210.0000,58150.0000,58990.0000,26346,0
20140620,59100.0000,59140.0000,58410.0000,58530.0000,19346,0
20140623,58540.0000,58880.0000,58540.0000,58770.0000,13847,0
20140624,58800.0000,59930.0000,58770.0000,59890.0000,23953,0
20140625,59790.0000,60620.0000,59680.0000,60260.0000,22733,0
20140626,60410.0000,61210.0000,60320.0000,61100.0000,24718,0
20140627,61140.0000,61200.0000,60220.0000,60450.0000,33357,0
20140630,61960.0000,62300.0000,61040.0000,61250.0000,10638,0
20140701,61420.0000,62110.0000,61420.0000,62030.0000,13842,0
20140702,62000.0000,63200.0000,61720.0000,62270.0000,19995,0
20140703,62940.0000,63040.0000,62530.0000,62760.0000,18983,0
20140707,62840.0000,63120.0000,62310.0000,62670.0000,18652,0
20140708,62660.0000,62800.0000,62110.0000,62390.0000,22959,0
20140709,62370.0000,63000.0000,61190.0000,61420.0000,35308,0
20140710,61550.0000,61690.0000,60220.0000,60290.0000,32992,0
20140711,60240.0000,60810.0000,59780.0000,60660.0000,29932,0
20140714,60650.0000,60800.0000,60030.0000,60340.0000,28785,0
20140715,60500.0000,60860.0000,60240.0000,60740.0000,19071,0
20140716,60730.0000,61000.0000,60350.0000,60520.0000,18604,0
20140717,60960.0000,61560.0000,60960.0000,61480.0000,19272,0
20140718,61230.0000,61870.0000,61150.0000,61730.0000,17450,0
20140721,61770.0000,62230.0000,61570.0000,62100.0000,17325,0
20140722,62160.0000,63300.0000,62160.0000,63150.0000,26554,0
20140723,63300.0000,63720.0000,62550.0000,63200.0000,30604,0
20140724,63460.0000,63920.0000,62560.0000,63220.0000,30688,0
20140725,63360.0000,63920.0000,63030.0000,63920.0000,16264,0
20140728,64000.0000,64300.0000,63270.0000,63630.0000,23227,0
20140729,63790.0000,63890.0000,63470.0000,63630.0000,16050,0
20140730,63690.0000,64110.0000,63570.0000,63970.0000,15346,0
20140731,63970.0000,64040.0000,62770.0000,62930.0000,25562,0
20140801,62720.0000,62900.0000,61770.0000,62400.0000,25600,0
20140804,62500.0000,62800.0000,61980.0000,62490.0000,18279,0
20140805,62610.0000,62900.0000,62130.0000,62260.0000,16220,0
20140806,62320.0000,62550.0000,61890.0000,62380.0000,17482,0
20140807,62360.0000,62550.0000,61180.0000,61200.0000,30468,0
20140808,61030.0000,61140.0000,60000.0000,60000.0000,19716,0
20140811,59160.0000,60820.0000,59140.0000,60180.0000,32794,0
20140812,60180.0000,60290.0000,58980.0000,59070.0000,28068,0
20140813,58870.0000,59380.0000,57970.0000,58620.0000,30658,0
20140814,58570.0000,59110.0000,58330.0000,58940.0000,19231,0
20140815,58880.0000,59560.0000,58760.0000,59100.0000,18879,0
20140818,59210.0000,59750.0000,58860.0000,59420.0000,16332,0
20140819,59360.0000,59700.0000,58620.0000,58890.0000,17184,0
20140820,58680.0000,58710.0000,57690.0000,58160.0000,23117,0
20140821,58140.0000,58460.0000,57780.0000,58220.0000,19230,0
20140822,58240.0000,59150.0000,58220.0000,58800.0000,17766,0
20140825,58930.0000,59450.0000,58830.0000,59260.0000,17431,0
20140826,59180.0000,59610.0000,59160.0000,59300.0000,18331,0
20140827,59300.0000,59440.0000,58990.0000,59130.0000,14603,0
20140828,59160.0000,60320.0000,59000.0000,60040.0000,26349,0
20140829,60990.0000,61640.0000,60860.0000,61580.0000,12247,0
20140902,61670.0000,62570.0000,61670.0000,62210.0000,17942,0
20140903,62330.0000,63330.0000,62250.0000,63200.0000,26662,0
20140904,63220.0000,64320.0000,62630.0000,63400.0000,39980,0
20140905,63440.0000,64480.0000,63320.0000,64370.0000,21219,0
20140908,64220.0000,64560.0000,64050.0000,64340.0000,26968,0
20140909,64400.0000,65140.0000,64320.0000,64910.0000,28247,0
20140910,65050.0000,65550.0000,64140.0000,64840.0000,33813,0
20140911,64900.0000,64960.0000,63810.0000,63880.0000,22221,0
20140912,64000.0000,64250.0000,63380.0000,63700.0000,25036,0
20140915,63870.0000,63970.0000,63310.0000,63610.0000,16643,0
20140916,63650.0000,63650.0000,62980.0000,63550.0000,16494,0
20140917,63540.0000,64330.0000,63500.0000,64000.0000,19663,0
20140918,63950.0000,63950.0000,63120.0000,63570.0000,18510,0
20140919,63720.0000,63800.0000,63280.0000,63480.0000,20104,0
20140922,63170.0000,63610.0000,62980.0000,63460.0000,15567,0
