DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,22600.0000,22960.0000,22448.0000,22908.0000,2919,0
20000104,22720.0000,22800.0000,22520.0000,22740.0000,2281,0
20000105,22560.0000,22900.0000,22528.0000,22660.0000,2295,0
20000106,22580.0000,22940.0000,22560.0000,22920.0000,2256,0
20000107,23200.0000,23480.0000,22940.0000,23080.0000,4044,0
20000110,23200.0000,23360.0000,23040.0000,23148.0000,3706,0
20000111,23188.0000,23340.0000,23080.0000,23300.0000,2574,0
20000112,23180.0000,23400.0000,22900.0000,22968.0000,3185,0
20000113,22920.0000,23160.0000,22868.0000,22948.0000,2372,0
20000114,22948.0000,23280.0000,22780.0000,23140.0000,2382,0
20000118,23020.0000,23240.0000,22900.0000,23220.0000,1935,0
20000119,23300.0000,23780.0000,23300.0000,23520.0000,4310,0
20000120,23640.0000,23720.0000,23420.0000,23700.0000,2626,0
20000121,23760.0000,24040.0000,23640.0000,24020.0000,4267,0
20000124,23920.0000,24000.0000,23748.0000,23860.0000,2956,0
20000125,23920.0000,24000.0000,23600.0000,23648.0000,4142,0
20000126,23760.0000,23920.0000,23620.0000,23808.0000,3117,0
20000127,23880.0000,23960.0000,23440.0000,23500.0000,4656,0
20000128,23600.0000,23960.0000,23500.0000,23908.0000,3568,0
20000131,24000.0000,24160.0000,23780.0000,24100.0000,5175,0
20000201,24020.0000,24268.0000,23960.0000,24208.0000,5292,0
20000202,24160.0000,24288.0000,23860.0000,23908.0000,4141,0
20000203,23920.0000,24400.0000,23768.0000,24368.0000,6491,0
20000204,24380.0000,24580.0000,24260.0000,24460.0000,4691,0
20000207,24460.0000,24580.0000,24380.0000,24548.0000,3884,0
20000208,24448.0000,24468.0000,23828.0000,23940.0000,6394,0
20000209,23820.0000,23880.0000,23520.0000,23580.0000,6863,0
20000210,23600.0000,23880.0000,23480.0000,23640.0000,4789,0
20000211,23720.0000,24008.0000,23600.0000,23760.0000,3862,0
20000214,23680.0000,23680.0000,22960.0000,22960.0000,7891,0
20000417,28640.0000,28800.0000,28600.0000,28700.0000,856,0
20000418,28540.0000,29028.0000,28528.0000,28980.0000,1546,0
20000419,28920.0000,29200.0000,28900.0000,29108.0000,2460,0
20000420,29140.0000,29400.0000,28980.0000,29380.0000,920,0
20000424,29260.0000,29580.0000,29240.0000,29508.0000,1281,0
20000425,29440.0000,29660.0000,29280.0000,29520.0000,1195,0
20000426,29500.0000,29900.0000,29408.0000,29748.0000,1670,0
20000427,29760.0000,29960.0000,29640.0000,29780.0000,1347,0
20000428,29700.0000,29840.0000,29628.0000,29700.0000,1201,0
20000501,29460.0000,29700.0000,29400.0000,29680.0000,1266,0
20000502,29620.0000,29700.0000,29500.0000,29580.0000,1095,0
20000503,29320.0000,29320.0000,28780.0000,28948.0000,1621,0
20000504,28920.0000,29360.0000,28600.0000,29328.0000,2690,0
20000505,29260.0000,29500.0000,29160.0000,29428.0000,2464,0
20000508,29360.0000,29500.0000,28980.0000,29220.0000,3198,0
20000509,29320.0000,29380.0000,28880.0000,28908.0000,3375,0
20000510,28520.0000,28840.0000,28440.0000,28800.0000,3140,0
20000511,28520.0000,28840.0000,28520.0000,28800.0000,3399,0
20000512,28820.0000,29000.0000,28620.0000,28668.0000,2116,0
20000515,28360.0000,28400.0000,27868.0000,27868.0000,3724,0
20000516,27800.0000,28108.0000,27800.0000,27960.0000,2870,0
20000517,28180.0000,28340.0000,27960.0000,28008.0000,2522,0
20000518,27960.0000,28160.0000,27868.0000,27900.0000,1775,0
20000519,27600.0000,27720.0000,27120.0000,27168.0000,4860,0
20000522,27220.0000,27320.0000,26920.0000,27288.0000,2988,0
20000523,27440.0000,27640.0000,27340.0000,27548.0000,2310,0
20000524,27360.0000,27460.0000,26800.0000,27020.0000,4410,0
20000525,27020.0000,27200.0000,26920.0000,27068.0000,2551,0
20000526,27060.0000,27540.0000,26888.0000,27468.0000,2351,0
20000530,27340.0000,27440.0000,27060.0000,27080.0000,2047,0
20000531,27140.0000,27740.0000,27120.0000,27440.0000,4010,0
20000601,27400.0000,27560.0000,27280.0000,27480.0000,3099,0
20000602,27600.0000,28140.0000,27580.0000,28080.0000,4130,0
20000605,28320.0000,28320.0000,27968.0000,28228.0000,3266,0
20000606,28420.0000,28540.0000,28100.0000,28500.0000,5311,0
20000607,28300.0000,28340.0000,27880.0000,28040.0000,6075,0
20000608,28228.0000,28340.0000,27720.0000,27768.0000,5796,0
20000609,28040.0000,28300.0000,27940.0000,28148.0000,5808,0
20000612,28260.0000,28260.0000,27420.0000,27620.0000,5543,0
20000613,27340.0000,27340.0000,26900.0000,27160.0000,5786,0
20000614,26960.0000,27248.0000,26860.0000,27108.0000,5380,0
20000615,26840.0000,27100.0000,26640.0000,26940.0000,3531,0
20000616,27060.0000,27580.0000,27060.0000,27488.0000,3778,0
20000619,27420.0000,27960.0000,27248.0000,27900.0000,3426,0
20000620,27920.0000,27960.0000,27740.0000,27788.0000,2740,0
20000621,27860.0000,27908.0000,27640.0000,27820.0000,2604,0
20000622,27900.0000,28000.0000,27800.0000,27908.0000,2292,0
20000623,28000.0000,28660.0000,28000.0000,28460.0000,5695,0
20000626,28340.0000,28380.0000,27820.0000,27908.0000,5990,0
20000627,27740.0000,27848.0000,27340.0000,27480.0000,4215,0
20000628,27560.0000,27800.0000,27440.0000,27780.0000,3582,0
20000629,27800.0000,28140.0000,27740.0000,27980.0000,4107,0
20000630,27980.0000,28040.0000,27560.0000,27608.0000,3514,0
20000703,27660.0000,27720.0000,27280.0000,27440.0000,3142,0
20000705,27400.0000,27400.0000,27060.0000,27260.0000,4373,0
20000706,27600.0000,27800.0000,27420.0000,27768.0000,4822,0
20000707,27780.0000,28348.0000,27700.0000,28200.0000,5471,0
20000710,28160.0000,28160.0000,27860.0000,27900.0000,4097,0
20000711,27800.0000,27800.0000,27100.0000,27100.0000,6051,0
20000712,26680.0000,26720.0000,26300.0000,26300.0000,8462,0
20000713,26220.0000,26560.0000,26168.0000,26200.0000,7441,0
20000714,26520.0000,26760.0000,26440.0000,26748.0000,5234,0
20000717,26780.0000,26780.0000,26300.0000,26360.0000,4554,0
20000718,22800.0000,23060.0000,22760.0000,22960.0000,2644,0
20000719,22920.0000,22920.0000,22320.0000,22520.0000,2948,0
20000720,22600.0000,23060.0000,22560.0000,23040.0000,2197,0
20000721,22880.0000,23100.0000,22540.0000,22588.0000,1893,0
20000724,22620.0000,22940.0000,22520.0000,22728.0000,1981,0
20000725,22820.0000,22928.0000,22640.0000,22748.0000,1923,0
20000726,22560.0000,22840.0000,22480.0000,22728.0000,1779,0
20000727,22900.0000,23300.0000,22900.0000,23248.0000,2923,0
20000728,23200.0000,23440.0000,23188.0000,23268.0000,2363,0
20000731,23280.0000,23380.0000,22900.0000,22980.0000,1861,0
20000801,22840.0000,22840.0000,22200.0000,22208.0000,4658,0
20000802,22280.0000,22480.0000,22200.0000,22368.0000,4067,0
20000803,22320.0000,22660.0000,22240.0000,22248.0000,2825,0
20000804,22320.0000,22700.0000,22288.0000,22588.0000,2630,0
20000807,22440.0000,22748.0000,22348.0000,22700.0000,2743,0
20000808,22480.0000,22480.0000,22060.0000,22080.0000,4142,0
20000809,21960.0000,22280.0000,21928.0000,22120.0000,3824,0
20000810,22000.0000,22280.0000,21940.0000,22188.0000,2680,0
20000811,22200.0000,22460.0000,22080.0000,22380.0000,2893,0
20000814,22120.0000,22260.0000,22000.0000,22020.0000,2992,0
20000815,20560.0000,20660.0000,20088.0000,20108.0000,2516,0
20000816,19860.0000,20080.0000,19840.0000,20028.0000,2455,0
20000817,20060.0000,20340.0000,20060.0000,20260.0000,1652,0
20000818,20380.0000,20548.0000,20348.0000,20368.0000,1444,0
20000821,20328.0000,20468.0000,20128.0000,20220.0000,873,0
20000822,20280.0000,20400.0000,19720.0000,19740.0000,1875,0
20000823,19480.0000,19980.0000,19480.0000,19968.0000,2219,0
20000824,20080.0000,20280.0000,20008.0000,20208.0000,1777,0
20000825,20220.0000,20260.0000,19868.0000,20028.0000,1830,0
20000828,20000.0000,20340.0000,19980.0000,20260.0000,1888,0
20000829,20080.0000,20080.0000,19488.0000,19588.0000,2339,0
20000830,19520.0000,20040.0000,19520.0000,20000.0000,1827,0
20000831,20000.0000,20148.0000,19908.0000,20120.0000,1953,0
20000901,20180.0000,20280.0000,20100.0000,20128.0000,1329,0
20000905,20280.0000,20508.0000,20248.0000,20460.0000,2138,0
20000906,20520.0000,20628.0000,20400.0000,20460.0000,2531,0
20000907,20400.0000,20400.0000,20060.0000,20260.0000,1911,0
20000908,20320.0000,20540.0000,20280.0000,20488.0000,2354,0
20000911,20380.0000,20460.0000,20200.0000,20348.0000,2136,0
20000912,20348.0000,20700.0000,20320.0000,20528.0000,3491,0
20000913,20480.0000,20680.0000,20288.0000,20448.0000,4566,0
20000914,20540.0000,20660.0000,20360.0000,20560.0000,2674,0
20000915,20600.0000,20728.0000,20428.0000,20460.0000,2974,0
20000918,20460.0000,20500.0000,20200.0000,20328.0000,3000,0
20000919,20300.0000,20380.0000,20120.0000,20308.0000,1990,0
20000920,20300.0000,20660.0000,20300.0000,20640.0000,3204,0
20000921,20760.0000,20988.0000,20640.0000,20980.0000,3157,0
20000922,20940.0000,21140.0000,20840.0000,21088.0000,2754,0
20000925,21100.0000,21400.0000,21040.0000,21100.0000,3366,0
20000926,21028.0000,21228.0000,20920.0000,21200.0000,2357,0
20000927,21100.0000,21500.0000,21080.0000,21448.0000,2868,0
20000928,21480.0000,21680.0000,21420.0000,21548.0000,4179,0
20000929,21648.0000,21728.0000,21528.0000,21680.0000,3554,0
20001002,21760.0000,21780.0000,21388.0000,21480.0000,4259,0
20001003,21360.0000,21440.0000,21120.0000,21180.0000,4008,0
20001004,21160.0000,21368.0000,21068.0000,21220.0000,2975,0
20001005,21140.0000,21420.0000,21040.0000,21368.0000,4800,0
20001006,21280.0000,21320.0000,20960.0000,21000.0000,3421,0
20001009,20920.0000,21200.0000,20860.0000,21040.0000,2297,0
20001010,21180.0000,21560.0000,21168.0000,21520.0000,5257,0
20001011,21540.0000,21668.0000,21440.0000,21528.0000,3367,0
20001012,21660.0000,21980.0000,21560.0000,21928.0000,5097,0
20001013,22028.0000,22068.0000,21400.0000,21468.0000,4705,0
20001016,21720.0000,21740.0000,21320.0000,21400.0000,1024,0
20001017,21320.0000,21540.0000,21200.0000,21480.0000,964,0
20001018,21360.0000,21540.0000,21288.0000,21528.0000,687,0
20001019,21600.0000,21700.0000,20980.0000,21188.0000,1285,0
20001020,21180.0000,21388.0000,21140.0000,21328.0000,1039,0
20001023,21300.0000,21720.0000,21300.0000,21700.0000,885,0
20001024,21520.0000,21900.0000,21420.0000,21888.0000,1506,0
20001025,21668.0000,21680.0000,21280.0000,21340.0000,1549,0
20001026,21240.0000,21480.0000,21160.0000,21300.0000,1659,0
20001027,21220.0000,21480.0000,21160.0000,21220.0000,891,0
20001030,21140.0000,21308.0000,21100.0000,21148.0000,610,0
20001031,21020.0000,21300.0000,21000.0000,21260.0000,1291,0
20001101,21280.0000,21540.0000,21240.0000,21520.0000,1771,0
20001102,21440.0000,21628.0000,21440.0000,21480.0000,1250,0
20001103,21600.0000,22100.0000,21500.0000,21988.0000,2837,0
20001106,21988.0000,22348.0000,21908.0000,22320.0000,3263,0
20001107,22280.0000,22288.0000,22080.0000,22140.0000,2828,0
20001108,22140.0000,22228.0000,21948.0000,22108.0000,3523,0
20001109,22060.0000,22320.0000,21960.0000,22300.0000,2868,0
20001110,22280.0000,22460.0000,22140.0000,22308.0000,3303,0
20001113,22240.0000,22308.0000,22040.0000,22180.0000,2869,0
20001114,22300.0000,22780.0000,22300.0000,22748.0000,4318,0
20001115,22600.0000,22748.0000,22500.0000,22600.0000,2652,0
20001116,22600.0000,22840.0000,22500.0000,22708.0000,2506,0
20001117,22720.0000,22840.0000,22640.0000,22788.0000,2008,0
20001120,22840.0000,22920.0000,22508.0000,22580.0000,2920,0
20001121,22600.0000,22820.0000,22560.0000,22740.0000,2476,0
20001122,22800.0000,23000.0000,22760.0000,22920.0000,2061,0
20001124,23020.0000,23100.0000,22920.0000,22980.0000,2705,0
20001127,22980.0000,22980.0000,22700.0000,22720.0000,3672,0
20001128,22660.0000,22740.0000,22460.0000,22528.0000,2937,0
20001129,22640.0000,22760.0000,22460.0000,22480.0000,3031,0
20001130,22460.0000,22700.0000,22360.0000,22668.0000,2920,0
20001201,22760.0000,22900.0000,22660.0000,22808.0000,3456,0
20001204,22900.0000,23428.0000,22820.0000,23320.0000,6875,0
20001205,23420.0000,23660.0000,23308.0000,23540.0000,7695,0
20001206,23600.0000,23788.0000,23520.0000,23720.0000,5196,0
20001207,23720.0000,23740.0000,23480.0000,23508.0000,4066,0
20001208,23560.0000,23720.0000,23448.0000,23648.0000,3943,0
20001211,23780.0000,23968.0000,23620.0000,23668.0000,4673,0
20001212,23640.0000,23660.0000,23380.0000,23520.0000,4292,0
20001213,23560.0000,23620.0000,23460.0000,23520.0000,4724,0
20001214,23500.0000,23500.0000,23220.0000,23380.0000,4919,0
20001215,23108.0000,23168.0000,22980.0000,23108.0000,1048,0
20001218,23140.0000,23288.0000,23080.0000,23168.0000,742,0
20001219,23100.0000,23100.0000,22520.0000,22700.0000,1335,0
20001220,22520.0000,22680.0000,22408.0000,22660.0000,1164,0
20001221,22600.0000,22660.0000,22488.0000,22540.0000,653,0
20001222,22520.0000,22860.0000,22520.0000,22668.0000,1044,0
20001226,22560.0000,22628.0000,22500.0000,22548.0000,538,0
20001227,22440.0000,22540.0000,22340.0000,22468.0000,791,0
20001228,22480.0000,22640.0000,22400.0000,22600.0000,1098,0
20001229,22500.0000,23060.0000,22420.0000,22960.0000,1313,0
20010102,22860.0000,23300.0000,22720.0000,23228.0000,1653,0
20010103,23120.0000,23220.0000,23048.0000,23100.0000,2115,0
20010104,23040.0000,23420.0000,22880.0000,23388.0000,2901,0
20010105,23460.0000,23600.0000,23240.0000,23328.0000,2573,0
20010108,23388.0000,23508.0000,23160.0000,23320.0000,2581,0
20010109,23200.0000,23560.0000,23160.0000,23528.0000,3940,0
20010110,23348.0000,23400.0000,23060.0000,23348.0000,3869,0
20010111,23240.0000,23780.0000,23140.0000,23760.0000,4260,0
20010112,23700.0000,23808.0000,23540.0000,23588.0000,2567,0
20010116,23480.0000,23588.0000,23168.0000,23260.0000,2902,0
20010117,23360.0000,23840.0000,23300.0000,23728.0000,3873,0
20010118,23720.0000,23880.0000,23500.0000,23628.0000,3476,0
20010119,23760.0000,23940.0000,23640.0000,23888.0000,3313,0
20010122,24020.0000,24080.0000,23740.0000,23788.0000,2893,0
20010123,23620.0000,23620.0000,22988.0000,22988.0000,4440,0
20010124,22900.0000,23060.0000,22708.0000,22740.0000,4551,0
20010125,22840.0000,23000.0000,22660.0000,22788.0000,3930,0
20010126,22900.0000,23280.0000,22900.0000,23220.0000,4781,0
20010129,23300.0000,23360.0000,22820.0000,22880.0000,3177,0
20010130,22920.0000,23100.0000,22740.0000,22948.0000,3154,0
20010131,22980.0000,23128.0000,22760.0000,22860.0000,3692,0
20010201,23160.0000,23620.0000,23120.0000,23560.0000,4842,0
20010202,23400.0000,23548.0000,23360.0000,23468.0000,3346,0
20010205,23640.0000,23640.0000,23240.0000,23300.0000,3637,0
20010206,23240.0000,23380.0000,23120.0000,23208.0000,3010,0
20010207,23120.0000,23120.0000,22840.0000,22880.0000,3651,0
20010208,22800.0000,23160.0000,22560.0000,22648.0000,5494,0
20010209,22728.0000,22980.0000,22640.0000,22808.0000,4035,0
20010212,22800.0000,22800.0000,22520.0000,22780.0000,3220,0
20010213,22780.0000,23100.0000,22648.0000,22960.0000,4225,0
20010214,22980.0000,23520.0000,22820.0000,23440.0000,5512,0
20010417,27680.0000,27800.0000,27640.0000,27760.0000,1257,0
20010418,27700.0000,27720.0000,27180.0000,27348.0000,1459,0
20010419,27140.0000,27480.0000,27080.0000,27388.0000,1316,0
20010420,27480.0000,27700.0000,27440.0000,27680.0000,849,0
20010423,27720.0000,27808.0000,27600.0000,27720.0000,841,0
20010424,27760.0000,27848.0000,27340.0000,27400.0000,1189,0
20010425,27200.0000,27240.0000,26600.0000,26600.0000,1348,0
20010426,26560.0000,26908.0000,26508.0000,26760.0000,992,0
20010427,26560.0000,26860.0000,26540.0000,26740.0000,1184,0
20010430,26600.0000,26660.0000,26240.0000,26288.0000,1115,0
20010501,26400.0000,26580.0000,26380.0000,26508.0000,1981,0
20010502,26560.0000,26800.0000,25780.0000,26080.0000,2213,0
20010503,26160.0000,26360.0000,26060.0000,26260.0000,1741,0
20010504,26300.0000,26460.0000,25980.0000,26380.0000,1383,0
20010507,26580.0000,26648.0000,26288.0000,26428.0000,1887,0
20010508,26660.0000,26700.0000,26208.0000,26280.0000,2286,0
20010509,26220.0000,26220.0000,25720.0000,25940.0000,2557,0
20010510,26020.0000,26480.0000,25920.0000,26428.0000,2358,0
20010511,26428.0000,26480.0000,25948.0000,26220.0000,2517,0
20010514,26200.0000,26348.0000,26120.0000,26180.0000,1648,0
20010515,26040.0000,26240.0000,25860.0000,26048.0000,1529,0
20010516,26080.0000,26280.0000,25940.0000,25948.0000,1941,0
20010517,26160.0000,26320.0000,25920.0000,26100.0000,2344,0
20010518,26080.0000,26180.0000,25740.0000,25960.0000,1601,0
20010521,26040.0000,26160.0000,25760.0000,25808.0000,1299,0
20010522,25800.0000,25800.0000,25420.0000,25460.0000,1491,0
20010523,25480.0000,25800.0000,25320.0000,25668.0000,1983,0
20010524,25560.0000,25900.0000,25500.0000,25628.0000,1605,0
20010525,25580.0000,25700.0000,25060.0000,25320.0000,2763,0
20010529,25480.0000,26120.0000,25480.0000,26120.0000,2959,0
20010530,26320.0000,26720.0000,26220.0000,26620.0000,4388,0
20010531,26620.0000,26688.0000,26408.0000,26640.0000,3678,0
20010601,26700.0000,27100.0000,26700.0000,26928.0000,4101,0
20010604,27040.0000,27120.0000,26840.0000,26928.0000,2464,0
20010605,27000.0000,27028.0000,26720.0000,26768.0000,2599,0
20010606,26660.0000,26880.0000,26568.0000,26840.0000,2641,0
20010607,27000.0000,27100.0000,26788.0000,27048.0000,2928,0
20010608,27240.0000,27540.0000,27240.0000,27440.0000,4167,0
20010611,27580.0000,27800.0000,27480.0000,27708.0000,3030,0
20010612,27840.0000,28000.0000,27568.0000,27888.0000,5026,0
20010613,27960.0000,28080.0000,27840.0000,27948.0000,3330,0
20010614,28040.0000,28060.0000,27588.0000,27680.0000,2790,0
20010615,26620.0000,26920.0000,26580.0000,26768.0000,2405,0
20010618,26820.0000,26840.0000,26460.0000,26728.0000,2672,0
20010619,26700.0000,27160.0000,26600.0000,26880.0000,6053,0
20010620,26960.0000,27240.0000,26880.0000,27008.0000,3596,0
20010621,27060.0000,27440.0000,27060.0000,27340.0000,5378,0
20010622,27260.0000,27340.0000,27208.0000,27280.0000,4163,0
20010625,27320.0000,27820.0000,27320.0000,27680.0000,4749,0
20010626,27720.0000,27960.0000,27620.0000,27760.0000,5183,0
20010627,27780.0000,27800.0000,27440.0000,27460.0000,4131,0
20010628,27420.0000,27480.0000,27260.0000,27460.0000,2929,0
20010629,27560.0000,27640.0000,27320.0000,27620.0000,3362,0
20010702,28420.0000,28420.0000,28100.0000,28248.0000,4067,0
20010703,27960.0000,28120.0000,27720.0000,27780.0000,3935,0
20010705,28020.0000,28020.0000,27748.0000,27940.0000,3565,0
20010706,28080.0000,28420.0000,28080.0000,28260.0000,4442,0
20010709,28180.0000,28240.0000,27820.0000,27920.0000,4986,0
20010710,28020.0000,28080.0000,27160.0000,27248.0000,8269,0
20010711,27140.0000,27380.0000,27140.0000,27300.0000,4491,0
20010712,27180.0000,27260.0000,26940.0000,27120.0000,5211,0
20010713,27280.0000,27680.0000,27280.0000,27468.0000,5294,0
20010716,27520.0000,27580.0000,27280.0000,27320.0000,2857,0
20010717,23840.0000,23880.0000,23640.0000,23688.0000,1732,0
20010718,23700.0000,23700.0000,23308.0000,23620.0000,1631,0
20010719,23640.0000,23880.0000,23500.0000,23848.0000,2864,0
20010720,23840.0000,23880.0000,23580.0000,23720.0000,1555,0
20010723,23840.0000,23900.0000,23048.0000,23140.0000,2657,0
20010724,22920.0000,23340.0000,22768.0000,23260.0000,6472,0
20010725,23320.0000,23600.0000,23160.0000,23560.0000,4417,0
20010726,23620.0000,23820.0000,23500.0000,23748.0000,3771,0
20010727,23780.0000,23940.0000,23648.0000,23888.0000,3729,0
20010730,23900.0000,24000.0000,23680.0000,23828.0000,3057,0
20010731,23900.0000,24140.0000,23740.0000,24068.0000,4277,0
20010801,24160.0000,24220.0000,24040.0000,24128.0000,4784,0
20010802,24220.0000,24228.0000,23620.0000,23748.0000,3895,0
20010803,23840.0000,23988.0000,23780.0000,23968.0000,2821,0
20010806,23968.0000,24160.0000,23560.0000,23608.0000,3171,0
20010807,23800.0000,23960.0000,23440.0000,23748.0000,5432,0
20010808,23660.0000,23880.0000,23540.0000,23848.0000,2708,0
20010809,23760.0000,24040.0000,23620.0000,23648.0000,3712,0
20010810,23700.0000,24448.0000,23668.0000,24448.0000,6648,0
20010813,24640.0000,24960.0000,24500.0000,24908.0000,4996,0
20010814,24940.0000,24940.0000,24280.0000,24340.0000,6630,0
20010815,22560.0000,22620.0000,22500.0000,22600.0000,1001,0
20010816,22620.0000,22680.0000,22360.0000,22528.0000,827,0
20010817,22520.0000,22580.0000,22360.0000,22548.0000,651,0
20010820,22440.0000,22480.0000,22200.0000,22420.0000,951,0
20010821,22380.0000,22400.0000,21620.0000,21620.0000,3228,0
20010822,21540.0000,21920.0000,21428.0000,21820.0000,2918,0
20010823,21720.0000,21968.0000,21648.0000,21940.0000,1341,0
20010824,21880.0000,22228.0000,21840.0000,22128.0000,1669,0
20010827,21960.0000,22000.0000,21360.0000,21380.0000,2412,0
20010828,21320.0000,21480.0000,21220.0000,21268.0000,1779,0
20010829,21220.0000,21680.0000,21200.0000,21608.0000,1338,0
20010830,21440.0000,21600.0000,21260.0000,21268.0000,1579,0
20010831,21240.0000,21780.0000,21240.0000,21728.0000,1009,0
20010904,21860.0000,22500.0000,21860.0000,22440.0000,4415,0
20010905,22400.0000,22600.0000,22240.0000,22548.0000,3930,0
20010906,22548.0000,22600.0000,22340.0000,22548.0000,2188,0
20010907,22460.0000,22540.0000,22220.0000,22388.0000,1424,0
20010910,22500.0000,22660.0000,22440.0000,22620.0000,3164,0
20010913,22420.0000,22580.0000,22280.0000,22508.0000,2397,0
20010914,22560.0000,22740.0000,22480.0000,22668.0000,4375,0
20010917,22680.0000,22880.0000,22540.0000,22660.0000,4057,0
20010918,22720.0000,22840.0000,22520.0000,22708.0000,3897,0
20010919,22648.0000,22688.0000,21908.0000,21940.0000,5147,0
20010920,22040.0000,22100.0000,21680.0000,21960.0000,4290,0
20010921,21800.0000,22180.0000,21720.0000,22108.0000,3439,0
20010924,22240.0000,22388.0000,21920.0000,21968.0000,5045,0
20010925,21920.0000,22060.0000,21440.0000,21548.0000,5637,0
20010926,21420.0000,21800.0000,21360.0000,21508.0000,4272,0
20010927,21400.0000,21688.0000,21320.0000,21448.0000,2120,0
20010928,21640.0000,22100.0000,21600.0000,21928.0000,3369,0
20011001,22728.0000,22728.0000,22520.0000,22728.0000,4927,0
20011002,22800.0000,22928.0000,22608.0000,22908.0000,5052,0
20011003,22840.0000,22860.0000,22340.0000,22448.0000,6161,0
20011004,22480.0000,22628.0000,22320.0000,22508.0000,3419,0
20011005,22560.0000,22608.0000,22080.0000,22108.0000,3635,0
20011008,22160.0000,22200.0000,21860.0000,21948.0000,4314,0
20011009,21960.0000,22040.0000,21360.0000,21440.0000,6364,0
20011010,21200.0000,21440.0000,20640.0000,20680.0000,10499,0
20011011,20680.0000,20920.0000,20680.0000,20768.0000,6625,0
20011012,20648.0000,20860.0000,20400.0000,20500.0000,4016,0
20011015,20960.0000,20960.0000,20288.0000,20288.0000,769,0
20011016,20240.0000,20680.0000,20060.0000,20648.0000,1775,0
20011017,20600.0000,20760.0000,20540.0000,20688.0000,1274,0
20011018,20600.0000,20900.0000,20568.0000,20740.0000,607,0
20011019,20800.0000,20888.0000,20540.0000,20728.0000,689,0
20011022,20400.0000,20780.0000,20400.0000,20728.0000,1010,0
20011023,20640.0000,21000.0000,20640.0000,20688.0000,795,0
20011024,20560.0000,20648.0000,19888.0000,20240.0000,1651,0
20011025,20240.0000,20240.0000,19908.0000,20148.0000,1664,0
20011026,20200.0000,20480.0000,20140.0000,20168.0000,1096,0
20011029,20280.0000,20960.0000,20280.0000,20908.0000,801,0
20011030,20840.0000,21020.0000,20708.0000,20848.0000,634,0
20011031,20920.0000,21588.0000,20900.0000,21580.0000,1672,0
20011101,21548.0000,21720.0000,21420.0000,21680.0000,2320,0
20011102,21760.0000,21900.0000,21620.0000,21880.0000,2029,0
20011105,21920.0000,22048.0000,21700.0000,21940.0000,2474,0
20011106,21760.0000,21760.0000,21208.0000,21400.0000,1998,0
20011107,21340.0000,21508.0000,21160.0000,21480.0000,2309,0
20011108,21460.0000,21700.0000,21400.0000,21660.0000,2363,0
20011109,21560.0000,21600.0000,20900.0000,21008.0000,2380,0
20011112,20720.0000,21160.0000,20540.0000,21040.0000,3579,0
20011113,21240.0000,21840.0000,21140.0000,21268.0000,3961,0
20011114,21120.0000,21300.0000,20840.0000,21228.0000,3769,0
20011115,21200.0000,21740.0000,21180.0000,21680.0000,3413,0
20011116,21760.0000,21760.0000,21100.0000,21520.0000,3136,0
20011119,21700.0000,21960.0000,21700.0000,21708.0000,2213,0
20011120,21700.0000,21840.0000,21480.0000,21520.0000,2074,0
20011121,21400.0000,21640.0000,21140.0000,21440.0000,2275,0
20011123,21640.0000,21740.0000,21560.0000,21688.0000,1583,0
20011126,21740.0000,21860.0000,21540.0000,21660.0000,1672,0
20011127,21560.0000,21780.0000,21300.0000,21728.0000,3385,0
20011128,21880.0000,22100.0000,21820.0000,21940.0000,3060,0
20011129,21880.0000,21900.0000,21548.0000,21768.0000,3138,0
20011130,21840.0000,22140.0000,21760.0000,22100.0000,3355,0
20011203,21960.0000,22020.0000,21480.0000,21608.0000,3768,0
20011204,21400.0000,21480.0000,20968.0000,21280.0000,5809,0
20011205,21220.0000,21440.0000,21008.0000,21060.0000,5397,0
20011206,20800.0000,21360.0000,20760.0000,21220.0000,5882,0
20011207,21200.0000,21468.0000,21040.0000,21160.0000,4335,0
20011210,20800.0000,20900.0000,20460.0000,20640.0000,4456,0
20011211,20448.0000,20960.0000,20420.0000,20820.0000,5781,0
20011212,20560.0000,20760.0000,20400.0000,20540.0000,2988,0
20011213,20640.0000,21128.0000,20640.0000,21048.0000,3649,0
20011214,21088.0000,21300.0000,21000.0000,21280.0000,2976,0
20011217,22740.0000,22880.0000,22648.0000,22840.0000,355,0
20011218,22760.0000,22900.0000,22640.0000,22860.0000,485,0
20011219,22800.0000,22900.0000,22740.0000,22808.0000,759,0
20011220,22760.0000,22888.0000,22740.0000,22860.0000,521,0
20011221,22980.0000,23340.0000,22980.0000,23200.0000,1133,0
20011224,23400.0000,23480.0000,23240.0000,23340.0000,671,0
20011226,23560.0000,23640.0000,23400.0000,23548.0000,922,0
20011227,23520.0000,23700.0000,23420.0000,23668.0000,1283,0
20011228,23700.0000,23720.0000,23548.0000,23668.0000,866,0
20011231,23800.0000,24040.0000,23800.0000,24020.0000,1555,0
20020102,23940.0000,24120.0000,23728.0000,24080.0000,1645,0
20020103,24000.0000,24060.0000,23840.0000,23968.0000,1756,0
20020104,23820.0000,23908.0000,23720.0000,23868.0000,1646,0
20020107,23880.0000,23940.0000,23680.0000,23928.0000,1906,0
20020108,24040.0000,24140.0000,23748.0000,23848.0000,2705,0
20020109,23700.0000,23808.0000,23640.0000,23740.0000,2390,0
20020110,23920.0000,24340.0000,23920.0000,24320.0000,3728,0
20020111,24240.0000,24380.0000,24100.0000,24360.0000,2656,0
20020114,24320.0000,24380.0000,24060.0000,24228.0000,2193,0
20020115,24320.0000,24560.0000,24300.0000,24528.0000,3110,0
20020116,24560.0000,24620.0000,24360.0000,24380.0000,3344,0
20020117,24500.0000,24560.0000,24340.0000,24440.0000,2504,0
20020118,24480.0000,24600.0000,24360.0000,24568.0000,2598,0
20020122,24760.0000,24760.0000,23840.0000,23880.0000,3982,0
20020123,23900.0000,24080.0000,23728.0000,23960.0000,3628,0
20020124,23960.0000,24460.0000,23920.0000,24388.0000,3757,0
20020125,24340.0000,24600.0000,24340.0000,24488.0000,2653,0
20020128,24280.0000,24468.0000,24240.0000,24400.0000,2437,0
20020129,24360.0000,24460.0000,24120.0000,24328.0000,2973,0
20020130,24200.0000,24500.0000,24028.0000,24480.0000,3492,0
20020131,24360.0000,24480.0000,24120.0000,24360.0000,3239,0
20020201,24520.0000,24880.0000,24340.0000,24840.0000,4375,0
20020204,24860.0000,25020.0000,24680.0000,24740.0000,4936,0
20020205,24760.0000,25120.0000,24740.0000,25088.0000,4206,0
20020206,24960.0000,25028.0000,24720.0000,24788.0000,5399,0
20020207,24880.0000,25040.0000,24400.0000,24500.0000,6114,0
20020208,24560.0000,24800.0000,24440.0000,24768.0000,3825,0
20020211,24560.0000,24600.0000,24000.0000,24068.0000,6602,0
20020212,23880.0000,24000.0000,23748.0000,23780.0000,7274,0
20020213,23860.0000,24148.0000,23840.0000,24108.0000,4905,0
20020214,24180.0000,24188.0000,23880.0000,23900.0000,3185,0
20020415,21200.0000,21948.0000,21200.0000,21860.0000,933,0
20020416,21960.0000,22260.0000,21560.0000,22128.0000,901,0
20020417,22280.0000,22540.0000,22140.0000,22380.0000,870,0
20020418,22680.0000,22800.0000,22360.0000,22520.0000,1442,0
20020419,22500.0000,22740.0000,22308.0000,22488.0000,1042,0
20020422,22440.0000,22448.0000,21688.0000,21868.0000,777,0
20020423,21740.0000,21760.0000,21068.0000,21068.0000,1354,0
20020424,21240.0000,21500.0000,21140.0000,21180.0000,1274,0
20020425,21100.0000,21480.0000,20580.0000,21380.0000,1589,0
20020426,21500.0000,21520.0000,20920.0000,21100.0000,1022,0
20020429,20820.0000,21160.0000,20308.0000,20528.0000,1447,0
20020430,20340.0000,21040.0000,20240.0000,20948.0000,1281,0
20020501,20600.0000,21220.0000,20380.0000,21100.0000,1381,0
20020502,21200.0000,21740.0000,21200.0000,21548.0000,1442,0
20020503,21840.0000,21940.0000,21420.0000,21480.0000,1759,0
20020506,21680.0000,21920.0000,21500.0000,21808.0000,1077,0
20020507,21960.0000,21960.0000,21320.0000,21540.0000,1881,0
20020508,21620.0000,21620.0000,21240.0000,21428.0000,2225,0
20020509,21560.0000,21700.0000,21480.0000,21668.0000,1978,0
20020510,21880.0000,21960.0000,21740.0000,21860.0000,2801,0
20020513,22080.0000,22240.0000,21980.0000,22148.0000,1947,0
20020514,22180.0000,22220.0000,21620.0000,21908.0000,2313,0
20020515,21920.0000,22068.0000,21680.0000,21888.0000,1900,0
20020516,21820.0000,21880.0000,21460.0000,21540.0000,1453,0
20020517,21560.0000,21740.0000,21380.0000,21508.0000,1526,0
20020520,21440.0000,21440.0000,20708.0000,20708.0000,2067,0
20020521,20400.0000,20400.0000,19908.0000,19908.0000,1702,0
20020522,19720.0000,20040.0000,19300.0000,19748.0000,3718,0
20020523,19748.0000,19968.0000,19720.0000,19808.0000,2658,0
20020524,19880.0000,19960.0000,19640.0000,19680.0000,1822,0
20020528,19360.0000,19360.0000,18880.0000,18880.0000,1715,0
20020529,18820.0000,18988.0000,18460.0000,18820.0000,4055,0
20020530,18780.0000,19260.0000,18560.0000,18668.0000,4080,0
20020531,18680.0000,19188.0000,18620.0000,19108.0000,3563,0
20020603,19040.0000,19600.0000,19040.0000,19368.0000,3608,0
20020604,19380.0000,19380.0000,18828.0000,18920.0000,4459,0
20020605,19080.0000,19140.0000,18500.0000,19028.0000,4537,0
20020606,19320.0000,19828.0000,19320.0000,19648.0000,4552,0
20020607,19560.0000,19868.0000,19440.0000,19508.0000,4372,0
20020610,19560.0000,19560.0000,18708.0000,18740.0000,4639,0
20020611,18840.0000,19148.0000,18660.0000,18800.0000,5168,0
20020612,18800.0000,19280.0000,18720.0000,19020.0000,4627,0
20020613,19160.0000,19780.0000,19128.0000,19668.0000,3668,0
20020614,19760.0000,19980.0000,19580.0000,19628.0000,2875,0
20020617,19020.0000,19400.0000,18960.0000,19080.0000,2236,0
20020618,19220.0000,19580.0000,19180.0000,19528.0000,2117,0
20020619,19680.0000,19720.0000,19300.0000,19348.0000,2844,0
20020620,19600.0000,19860.0000,19560.0000,19668.0000,2322,0
20020621,19520.0000,19580.0000,19100.0000,19328.0000,2967,0
20020624,19460.0000,19600.0000,18980.0000,19268.0000,2236,0
20020625,19208.0000,19388.0000,18680.0000,18728.0000,2889,0
20020626,18740.0000,18840.0000,18380.0000,18568.0000,3106,0
20020627,18500.0000,18640.0000,18368.0000,18540.0000,2497,0
20020628,18500.0000,18800.0000,18480.0000,18688.0000,2608,0
20020701,19040.0000,19488.0000,19040.0000,19488.0000,2639,0
20020702,19700.0000,20140.0000,19620.0000,19760.0000,6347,0
20020703,19780.0000,19828.0000,19440.0000,19740.0000,3904,0
20020705,19860.0000,20540.0000,19860.0000,20540.0000,3061,0
20020708,20708.0000,20900.0000,20360.0000,20380.0000,6452,0
20020709,20420.0000,20420.0000,19620.0000,19828.0000,6261,0
20020710,19908.0000,20360.0000,19720.0000,20340.0000,4804,0
20020711,20560.0000,20748.0000,20400.0000,20568.0000,5528,0
20020712,20620.0000,20708.0000,20260.0000,20540.0000,4702,0
20020715,20680.0000,21040.0000,20660.0000,20960.0000,3912,0
20020716,17420.0000,17460.0000,16840.0000,16948.0000,2343,0
20020717,16948.0000,17060.0000,16720.0000,16748.0000,2718,0
20020718,16800.0000,17320.0000,16800.0000,17180.0000,2254,0
20020719,17180.0000,17280.0000,17060.0000,17120.0000,1095,0
20020722,17200.0000,17408.0000,16320.0000,16520.0000,3085,0
20020723,16560.0000,16720.0000,16500.0000,16548.0000,1652,0
20020724,16360.0000,16460.0000,15840.0000,16240.0000,2547,0
20020725,16240.0000,16700.0000,16240.0000,16660.0000,2045,0
20020726,16680.0000,16880.0000,16560.0000,16620.0000,1444,0
20020729,16440.0000,16720.0000,16440.0000,16548.0000,1251,0
20020730,16500.0000,16860.0000,16360.0000,16720.0000,3260,0
20020731,16820.0000,16880.0000,16600.0000,16680.0000,2684,0
20020801,16340.0000,16480.0000,15880.0000,15908.0000,4203,0
20020802,15760.0000,15820.0000,15420.0000,15600.0000,3585,0
20020805,15480.0000,15520.0000,15200.0000,15300.0000,3368,0
20020806,15100.0000,15640.0000,15100.0000,15388.0000,3576,0
20020807,15080.0000,15360.0000,15000.0000,15220.0000,2894,0
20020808,15300.0000,15760.0000,15280.0000,15620.0000,3169,0
20020809,15600.0000,15840.0000,15600.0000,15780.0000,1351,0
20020812,15480.0000,15640.0000,14980.0000,15060.0000,4063,0
20020813,14900.0000,15188.0000,14880.0000,14980.0000,3432,0
20020814,15000.0000,15260.0000,14720.0000,14840.0000,3371,0
20020815,14740.0000,15000.0000,14740.0000,14868.0000,1414,0
20020816,14940.0000,15128.0000,14840.0000,14948.0000,1156,0
20020819,14920.0000,15160.0000,14760.0000,14888.0000,1411,0
20020820,14800.0000,14808.0000,14088.0000,14088.0000,3110,0
20020821,13880.0000,14120.0000,13640.0000,14080.0000,2912,0
20020822,14040.0000,14200.0000,13900.0000,14060.0000,2264,0
20020823,13940.0000,14388.0000,13848.0000,13940.0000,2255,0
20020826,13760.0000,13800.0000,13320.0000,13420.0000,2705,0
20020827,13380.0000,13528.0000,13328.0000,13460.0000,2540,0
20020828,13400.0000,13500.0000,13140.0000,13348.0000,2892,0
20020829,13260.0000,13780.0000,13260.0000,13728.0000,2945,0
20020830,13780.0000,14160.0000,13560.0000,14120.0000,2196,0
20020903,13860.0000,13860.0000,13440.0000,13728.0000,2648,0
20020904,13600.0000,14360.0000,13540.0000,14168.0000,3729,0
20020905,14168.0000,14688.0000,14020.0000,14660.0000,3775,0
20020906,14740.0000,14980.0000,14560.0000,14868.0000,3388,0
20020909,14960.0000,15140.0000,14448.0000,14508.0000,4336,0
20020910,14580.0000,15308.0000,14560.0000,15080.0000,4678,0
20020911,15200.0000,15660.0000,15080.0000,15160.0000,6699,0
20020912,15140.0000,15240.0000,14740.0000,14960.0000,4474,0
20020913,14900.0000,15240.0000,14620.0000,15208.0000,4385,0
20020916,15300.0000,15320.0000,14860.0000,14920.0000,2823,0
20020917,14840.0000,15080.0000,14640.0000,14928.0000,3602,0
20020918,14928.0000,15200.0000,14688.0000,15180.0000,3617,0
20020919,15600.0000,15680.0000,15020.0000,15340.0000,3981,0
20020920,15420.0000,15420.0000,15000.0000,15188.0000,2782,0
20020923,15020.0000,15060.0000,14388.0000,14388.0000,3922,0
20020924,14280.0000,14788.0000,14280.0000,14768.0000,3872,0
20020925,14808.0000,15400.0000,14680.0000,15400.0000,4776,0
20020926,15600.0000,15820.0000,15308.0000,15600.0000,4956,0
20020927,15580.0000,15600.0000,15320.0000,15548.0000,2932,0
20020930,16200.0000,16348.0000,16000.0000,16220.0000,4855,0
20021001,16240.0000,16240.0000,15648.0000,15780.0000,5231,0
20021002,15780.0000,16440.0000,15640.0000,16280.0000,5873,0
20021003,16380.0000,16568.0000,16200.0000,16328.0000,4781,0
20021004,16360.0000,16380.0000,15800.0000,15840.0000,5396,0
20021007,15900.0000,15900.0000,15328.0000,15368.0000,4584,0
20021008,15480.0000,16160.0000,15400.0000,16140.0000,4766,0
20021009,16300.0000,16440.0000,15780.0000,16200.0000,4865,0
20021010,16400.0000,16580.0000,16028.0000,16380.0000,5047,0
20021011,16380.0000,16480.0000,16060.0000,16100.0000,3925,0
20021014,16100.0000,16880.0000,15760.0000,16840.0000,5016,0
20021015,19080.0000,19440.0000,18720.0000,19240.0000,1674,0
20021016,19160.0000,19360.0000,18940.0000,19188.0000,1162,0
20021017,18980.0000,19340.0000,18960.0000,19188.0000,1111,0
20021018,19080.0000,19240.0000,18740.0000,18980.0000,905,0
20021021,19040.0000,19040.0000,18660.0000,18840.0000,753,0
20021022,18680.0000,18980.0000,18600.0000,18908.0000,1180,0
20021023,18780.0000,19288.0000,18580.0000,19260.0000,2151,0
20021024,19160.0000,19200.0000,18708.0000,18740.0000,1527,0
20021025,18708.0000,19160.0000,18600.0000,19048.0000,974,0
20021028,18920.0000,19540.0000,18900.0000,19280.0000,1608,0
20021029,19020.0000,19080.0000,18820.0000,19040.0000,1241,0
20021030,19188.0000,19740.0000,19160.0000,19700.0000,2437,0
20021031,19700.0000,20000.0000,19580.0000,19948.0000,2753,0
20021101,19760.0000,20080.0000,19720.0000,20060.0000,1738,0
20021104,20060.0000,20200.0000,19908.0000,20180.0000,1657,0
20021105,20160.0000,20920.0000,20160.0000,20640.0000,3204,0
20021106,20600.0000,20800.0000,20440.0000,20760.0000,2063,0
20021107,20840.0000,21240.0000,20760.0000,20920.0000,3828,0
20021108,20940.0000,21280.0000,20848.0000,21140.0000,2708,0
20021111,21080.0000,21600.0000,21020.0000,21540.0000,3403,0
20021112,21460.0000,21520.0000,20840.0000,20888.0000,3428,0
20021113,20800.0000,21300.0000,20800.0000,20948.0000,3496,0
20021114,21100.0000,21300.0000,20560.0000,20600.0000,2852,0
20021115,20600.0000,21020.0000,20560.0000,20980.0000,2540,0
20021118,20940.0000,21148.0000,20468.0000,20760.0000,1963,0
20021119,20720.0000,21340.0000,20640.0000,21280.0000,2875,0
20021120,21240.0000,21620.0000,21080.0000,21520.0000,3167,0
20021121,21540.0000,21760.0000,21080.0000,21100.0000,2534,0
20021122,20900.0000,21500.0000,20800.0000,21460.0000,3049,0
20021125,21500.0000,21660.0000,21360.0000,21400.0000,3089,0
20021126,21280.0000,21500.0000,21160.0000,21420.0000,2065,0
20021127,21600.0000,21928.0000,21540.0000,21640.0000,2471,0
20021129,21800.0000,21860.0000,21468.0000,21680.0000,1505,0
20021202,21540.0000,22040.0000,21440.0000,21728.0000,4823,0
20021203,21880.0000,22068.0000,21700.0000,21880.0000,5853,0
20021204,21940.0000,22040.0000,21560.0000,21808.0000,5854,0
20021205,21840.0000,21980.0000,21608.0000,21920.0000,4266,0
20021206,21800.0000,21900.0000,21280.0000,21328.0000,6294,0
20021209,20960.0000,21040.0000,20528.0000,20528.0000,6239,0
20021210,20320.0000,20720.0000,20140.0000,20180.0000,9457,0
20021211,20420.0000,20980.0000,20348.0000,20980.0000,8281,0
20021212,21020.0000,21160.0000,20740.0000,20788.0000,4541,0
20021213,20920.0000,20980.0000,20640.0000,20900.0000,3020,0
20021216,23100.0000,23100.0000,22580.0000,22820.0000,1025,0
20021217,22780.0000,23260.0000,22660.0000,23068.0000,1742,0
20021218,22800.0000,22800.0000,22460.0000,22528.0000,1439,0
20021219,22360.0000,22860.0000,22300.0000,22828.0000,950,0
20021220,22760.0000,23140.0000,22760.0000,23120.0000,709,0
20021223,23200.0000,23860.0000,23200.0000,23760.0000,1375,0
20021226,23720.0000,24188.0000,23720.0000,24168.0000,1199,0
20021227,24080.0000,24100.0000,23620.0000,23920.0000,967,0
20021230,23920.0000,23960.0000,23748.0000,23888.0000,965,0
20021231,23088.0000,23140.0000,23088.0000,23088.0000,1124,0
20030102,23000.0000,23220.0000,22720.0000,23180.0000,2326,0
20030103,23180.0000,23760.0000,23180.0000,23728.0000,2895,0
20030106,23600.0000,23668.0000,23120.0000,23160.0000,1730,0
20030107,23200.0000,23520.0000,22960.0000,23068.0000,2382,0
20030108,22940.0000,23400.0000,22940.0000,23368.0000,2279,0
20030109,23348.0000,23880.0000,23340.0000,23828.0000,3977,0
20030110,23740.0000,23740.0000,23448.0000,23580.0000,2729,0
20030113,23560.0000,23820.0000,23200.0000,23768.0000,3275,0
20030114,23880.0000,24060.0000,23660.0000,23720.0000,3760,0
20030115,23680.0000,23800.0000,22920.0000,22920.0000,3643,0
20030116,23048.0000,23240.0000,22520.0000,23200.0000,4425,0
20030117,22920.0000,23120.0000,22440.0000,22488.0000,3717,0
20030121,22320.0000,22648.0000,22140.0000,22208.0000,4984,0
20030122,22200.0000,22660.0000,21980.0000,22640.0000,4363,0
20030123,22600.0000,22640.0000,22220.0000,22420.0000,2915,0
20030124,22400.0000,22720.0000,22020.0000,22560.0000,4101,0
20030127,22480.0000,22500.0000,21880.0000,22060.0000,3208,0
20030128,22000.0000,22240.0000,21780.0000,22060.0000,3560,0
20030129,22160.0000,22860.0000,22160.0000,22780.0000,6024,0
20030130,22760.0000,22920.0000,22460.0000,22608.0000,3692,0
20030131,22700.0000,23120.0000,22700.0000,22740.0000,3600,0
20030203,22680.0000,22680.0000,21940.0000,22020.0000,4614,0
20030204,21960.0000,21960.0000,21220.0000,21580.0000,7147,0
20030205,21400.0000,21880.0000,21300.0000,21600.0000,4325,0
20030206,21580.0000,21748.0000,21320.0000,21440.0000,4399,0
20030207,21480.0000,21780.0000,21400.0000,21508.0000,2895,0
20030210,21600.0000,21980.0000,21600.0000,21948.0000,3115,0
20030211,21720.0000,21840.0000,21540.0000,21708.0000,3774,0
20030212,21448.0000,21500.0000,20908.0000,20920.0000,5646,0
20030213,20680.0000,21220.0000,20600.0000,21180.0000,5410,0
20030214,20840.0000,21120.0000,20840.0000,20980.0000,2866,0
20030415,23100.0000,23580.0000,23060.0000,23380.0000,518,0
20030416,23240.0000,23580.0000,23240.0000,23460.0000,313,0
20030417,23520.0000,23880.0000,23520.0000,23820.0000,471,0
20030421,23900.0000,24408.0000,23900.0000,24100.0000,861,0
20030422,24240.0000,24280.0000,23940.0000,24228.0000,873,0
20030423,24100.0000,24580.0000,24040.0000,24528.0000,1351,0
20030424,24600.0000,24720.0000,24480.0000,24688.0000,1478,0
20030425,24760.0000,25168.0000,24668.0000,25140.0000,1528,0
20030428,25320.0000,25340.0000,24960.0000,25260.0000,2742,0
20030429,25200.0000,25328.0000,24860.0000,25288.0000,1582,0
20030430,25100.0000,25660.0000,25100.0000,25628.0000,2271,0
20030501,25600.0000,25760.0000,25380.0000,25668.0000,2173,0
20030502,25720.0000,26200.0000,25720.0000,26180.0000,2933,0
20030505,26208.0000,26240.0000,25980.0000,26200.0000,1337,0
20030506,26140.0000,26140.0000,25720.0000,26048.0000,2770,0
20030507,25960.0000,25988.0000,25648.0000,25928.0000,3160,0
20030508,25888.0000,26160.0000,25820.0000,26148.0000,2287,0
20030509,26200.0000,26560.0000,26060.0000,26520.0000,3679,0
20030512,26600.0000,26648.0000,26220.0000,26608.0000,2444,0
20030513,26520.0000,26600.0000,26140.0000,26248.0000,3837,0
20030514,26240.0000,26440.0000,26020.0000,26248.0000,2830,0
20030515,26120.0000,26220.0000,25840.0000,26008.0000,2367,0
20030516,25960.0000,26720.0000,25940.0000,26560.0000,2849,0
20030519,26640.0000,26800.0000,26500.0000,26780.0000,3077,0
20030520,26680.0000,27080.0000,26448.0000,26700.0000,3269,0
20030521,26620.0000,26880.0000,26200.0000,26240.0000,2754,0
20030522,26140.0000,26200.0000,25880.0000,26060.0000,1945,0
20030523,26000.0000,26140.0000,25840.0000,25880.0000,1854,0
20030527,25760.0000,25900.0000,25528.0000,25640.0000,2654,0
20030528,25740.0000,26440.0000,25740.0000,26440.0000,2678,0
20030529,26580.0000,26960.0000,26480.0000,26688.0000,4415,0
20030530,26760.0000,27120.0000,26508.0000,27008.0000,4210,0
20030602,27280.0000,27500.0000,26960.0000,27008.0000,3420,0
20030603,27100.0000,27320.0000,26740.0000,27000.0000,4096,0
20030604,27020.0000,27660.0000,27020.0000,27328.0000,5844,0
20030605,27300.0000,27400.0000,27120.0000,27168.0000,3513,0
20030606,27280.0000,27480.0000,27200.0000,27340.0000,3488,0
20030609,27440.0000,27548.0000,27340.0000,27380.0000,3262,0
20030610,27460.0000,27608.0000,27160.0000,27300.0000,4366,0
20030611,26720.0000,26980.0000,26500.0000,26500.0000,4517,0
20030612,26540.0000,26720.0000,26360.0000,26420.0000,4455,0
20030613,26700.0000,27220.0000,26680.0000,27168.0000,4182,0
20030616,26960.0000,27140.0000,26240.0000,26300.0000,4859,0
20030617,26560.0000,26720.0000,26180.0000,26468.0000,5359,0
20030618,26240.0000,27120.0000,26200.0000,27040.0000,5242,0
20030619,26840.0000,26920.0000,26480.0000,26500.0000,3457,0
20030620,26480.0000,26740.0000,26240.0000,26268.0000,3366,0
20030623,26480.0000,26560.0000,25900.0000,26060.0000,3051,0
20030624,26040.0000,26440.0000,25940.0000,26108.0000,3331,0
20030625,25880.0000,26280.0000,25700.0000,26248.0000,4075,0
20030626,26080.0000,26200.0000,25960.0000,26008.0000,2810,0
20030627,26040.0000,26580.0000,26040.0000,26220.0000,1928,0
20030630,25820.0000,25900.0000,25448.0000,25588.0000,5198,0
20030701,25520.0000,25840.0000,25468.0000,25720.0000,4329,0
20030702,26040.0000,26040.0000,25720.0000,25740.0000,3052,0
20030703,25900.0000,26400.0000,25900.0000,26360.0000,2469,0
20030707,26620.0000,26988.0000,26520.0000,26688.0000,5305,0
20030708,26560.0000,26580.0000,26120.0000,26340.0000,5947,0
20030709,26120.0000,26160.0000,25880.0000,26048.0000,5204,0
20030710,26048.0000,26320.0000,25960.0000,26200.0000,5250,0
20030711,26280.0000,26280.0000,25580.0000,25988.0000,6129,0
20030714,25680.0000,25880.0000,25220.0000,25260.0000,7053,0
20030715,25160.0000,25240.0000,24820.0000,25048.0000,6166,0
20030716,22000.0000,22588.0000,22000.0000,22480.0000,3532,0
20030717,22240.0000,22440.0000,21948.0000,22260.0000,2692,0
20030718,22340.0000,22440.0000,22000.0000,22068.0000,2667,0
20030721,22100.0000,22160.0000,21820.0000,22008.0000,2318,0
20030722,22040.0000,22260.0000,21300.0000,21348.0000,4956,0
20030723,21120.0000,21420.0000,20940.0000,20968.0000,4529,0
20030724,20800.0000,21340.0000,20680.0000,21168.0000,5862,0
20030725,21400.0000,21540.0000,21248.0000,21400.0000,3630,0
20030728,20900.0000,21360.0000,20680.0000,20820.0000,3995,0
20030729,20900.0000,21140.0000,20440.0000,20500.0000,2983,0
20030730,20640.0000,20940.0000,20460.0000,20528.0000,4550,0
20030731,20528.0000,20680.0000,20300.0000,20520.0000,4011,0
20030801,20460.0000,20840.0000,20300.0000,20448.0000,3742,0
20030804,20460.0000,21000.0000,20460.0000,20720.0000,4384,0
20030805,20800.0000,21068.0000,20540.0000,20928.0000,3792,0
20030806,21060.0000,21500.0000,21000.0000,21428.0000,6164,0
20030807,21440.0000,21540.0000,21080.0000,21420.0000,4397,0
20030808,21420.0000,21860.0000,21220.0000,21828.0000,3640,0
20030811,21620.0000,21828.0000,21400.0000,21688.0000,3416,0
20030812,21400.0000,21600.0000,20980.0000,21140.0000,3339,0
20030813,21060.0000,21400.0000,20908.0000,21228.0000,2985,0
20030814,21120.0000,21140.0000,20820.0000,20860.0000,2122,0
20030815,20268.0000,20440.0000,20080.0000,20108.0000,699,0
20030818,20040.0000,20328.0000,19860.0000,20268.0000,947,0
20030819,20260.0000,20640.0000,20120.0000,20600.0000,822,0
20030820,20700.0000,20868.0000,20540.0000,20708.0000,1229,0
20030821,20640.0000,20700.0000,20480.0000,20660.0000,756,0
20030822,20700.0000,20960.0000,20600.0000,20920.0000,1277,0
20030825,20920.0000,21200.0000,20760.0000,20780.0000,1666,0
20030826,20640.0000,21000.0000,20640.0000,20788.0000,968,0
20030827,20720.0000,21280.0000,20700.0000,21268.0000,1637,0
20030828,21320.0000,21440.0000,21080.0000,21228.0000,2346,0
20030829,21260.0000,21600.0000,21188.0000,21568.0000,1393,0
20030902,21600.0000,21800.0000,21540.0000,21740.0000,2722,0
20030903,21720.0000,22080.0000,21580.0000,22040.0000,3900,0
20030904,22100.0000,22100.0000,21820.0000,21980.0000,2680,0
20030905,22060.0000,22720.0000,22008.0000,22700.0000,4490,0
20030908,22740.0000,23080.0000,22640.0000,22988.0000,5309,0
20030909,23100.0000,23140.0000,22660.0000,22868.0000,5851,0
20030910,23120.0000,23360.0000,22880.0000,23340.0000,5205,0
20030911,23400.0000,23800.0000,23160.0000,23620.0000,7083,0
20030912,23540.0000,23540.0000,22820.0000,22868.0000,5720,0
20030915,23040.0000,23220.0000,22720.0000,23000.0000,5206,0
20030916,23080.0000,23300.0000,22620.0000,22720.0000,4586,0
20030917,23120.0000,23460.0000,22820.0000,23000.0000,5723,0
20030918,23120.0000,23360.0000,23020.0000,23168.0000,4935,0
20030919,23160.0000,23360.0000,22880.0000,23308.0000,3346,0
20030922,23200.0000,23360.0000,23080.0000,23220.0000,2370,0
20030923,23060.0000,23240.0000,22800.0000,23020.0000,3904,0
20030924,23120.0000,23120.0000,22500.0000,22708.0000,7626,0
20030925,22700.0000,23200.0000,22660.0000,22840.0000,5413,0
20030926,22740.0000,22840.0000,22220.0000,22340.0000,4597,0
20030929,21540.0000,21700.0000,21540.0000,21540.0000,4572,0
20030930,21400.0000,21700.0000,21160.0000,21440.0000,8945,0
20031001,21340.0000,22068.0000,21240.0000,21968.0000,5626,0
20031002,21600.0000,22040.0000,21600.0000,21880.0000,5964,0
20031003,21840.0000,22180.0000,21620.0000,21728.0000,4895,0
20031006,21680.0000,22300.0000,21680.0000,22040.0000,4188,0
20031007,21760.0000,22560.0000,21720.0000,22380.0000,7607,0
20031008,22428.0000,23180.0000,22400.0000,23180.0000,7863,0
20031009,23800.0000,23800.0000,22700.0000,22728.0000,6440,0
20031010,22880.0000,23528.0000,22560.0000,23320.0000,8599,0
20031013,23320.0000,24120.0000,23240.0000,24120.0000,7405,0
20031014,24320.0000,24360.0000,23400.0000,23608.0000,6457,0
20031015,24380.0000,25200.0000,24380.0000,25200.0000,2516,0
20031016,24960.0000,25060.0000,24400.0000,24400.0000,2190,0
20031017,24600.0000,24620.0000,24040.0000,24480.0000,1161,0
20031020,24240.0000,24240.0000,23840.0000,24020.0000,1503,0
20031021,23720.0000,23800.0000,23280.0000,23360.0000,2217,0
20031022,23000.0000,23160.0000,22560.0000,22560.0000,3241,0
20031023,22400.0000,22900.0000,21960.0000,22760.0000,2667,0
20031024,22880.0000,23140.0000,22740.0000,22948.0000,1675,0
20031027,22948.0000,23120.0000,22740.0000,23020.0000,1764,0
20031028,22520.0000,22740.0000,22400.0000,22588.0000,1537,0
20031029,22600.0000,23120.0000,22320.0000,23068.0000,1743,0
20031030,23240.0000,23360.0000,22880.0000,23140.0000,1955,0
20031031,23160.0000,23440.0000,22908.0000,23400.0000,1544,0
20031103,23460.0000,23680.0000,23040.0000,23340.0000,2027,0
20031104,23200.0000,23500.0000,22920.0000,23420.0000,1861,0
20031105,23520.0000,23660.0000,23168.0000,23428.0000,1341,0
20031106,23428.0000,23660.0000,23260.0000,23568.0000,1539,0
20031107,23620.0000,23968.0000,23620.0000,23888.0000,3612,0
20031110,23920.0000,23960.0000,23600.0000,23728.0000,4847,0
20031111,23560.0000,23740.0000,22988.0000,23088.0000,5710,0
20031112,22960.0000,23000.0000,22480.0000,22580.0000,7033,0
20031113,22480.0000,22920.0000,22420.0000,22648.0000,5637,0
20031114,22600.0000,22860.0000,22520.0000,22568.0000,2608,0
20031117,22400.0000,22680.0000,22328.0000,22500.0000,2889,0
20031118,22640.0000,22800.0000,22600.0000,22748.0000,2657,0
20031119,22720.0000,22720.0000,21948.0000,21948.0000,4029,0
20031120,21880.0000,22080.0000,21520.0000,21700.0000,4713,0
20031121,21740.0000,21960.0000,21480.0000,21628.0000,5044,0
20031124,21700.0000,21840.0000,21400.0000,21420.0000,3300,0
20031125,21160.0000,21548.0000,21100.0000,21228.0000,4972,0
20031126,21368.0000,21440.0000,21228.0000,21280.0000,2712,0
20031128,21400.0000,22080.0000,21360.0000,22080.0000,3725,0
20031201,22200.0000,22800.0000,22160.0000,22660.0000,6367,0
20031202,22540.0000,22660.0000,22220.0000,22460.0000,5505,0
20031203,22440.0000,22460.0000,21660.0000,21740.0000,5307,0
20031204,21600.0000,21660.0000,21040.0000,21260.0000,6268,0
20031205,21320.0000,21580.0000,21100.0000,21520.0000,3720,0
20031208,21400.0000,21800.0000,21108.0000,21760.0000,3865,0
20031209,21620.0000,21860.0000,20960.0000,20960.0000,4723,0
20031210,21000.0000,21160.0000,20720.0000,21080.0000,4100,0
20031211,21000.0000,21400.0000,20960.0000,21300.0000,4338,0
20031212,21188.0000,21320.0000,20760.0000,20908.0000,4166,0
20031215,22240.0000,22360.0000,22120.0000,22340.0000,861,0
20031216,22100.0000,22300.0000,21680.0000,21768.0000,907,0
20031217,21860.0000,21988.0000,21700.0000,21888.0000,742,0
20031218,21680.0000,21840.0000,21420.0000,21820.0000,1171,0
20031219,21820.0000,22520.0000,21608.0000,22508.0000,1554,0
20031222,22460.0000,22780.0000,22420.0000,22748.0000,942,0
20031223,22620.0000,22800.0000,22600.0000,22740.0000,1494,0
20031224,22320.0000,22320.0000,21940.0000,21940.0000,1186,0
20031226,21560.0000,22740.0000,21540.0000,22740.0000,1388,0
20031229,22860.0000,22860.0000,22480.0000,22660.0000,1606,0
20031230,22600.0000,22720.0000,22200.0000,22440.0000,1496,0
20031231,21640.0000,22000.0000,21640.0000,21960.0000,2259,0
20040102,22060.0000,22760.0000,22060.0000,22760.0000,3043,0
20040105,22960.0000,23240.0000,22880.0000,23220.0000,3146,0
20040106,23100.0000,23120.0000,22640.0000,22968.0000,2707,0
20040107,22900.0000,23140.0000,22580.0000,23108.0000,2782,0
20040108,23020.0000,23060.0000,22780.0000,22980.0000,3201,0
20040109,23000.0000,23000.0000,22720.0000,22940.0000,5060,0
20040112,22880.0000,23020.0000,22180.0000,22280.0000,5490,0
20040113,22320.0000,22520.0000,22280.0000,22340.0000,6488,0
20040114,22480.0000,22740.0000,22328.0000,22700.0000,6244,0
20040115,22900.0000,22960.0000,22540.0000,22820.0000,5127,0
20040116,23060.0000,23300.0000,22940.0000,23228.0000,4108,0
20040120,23240.0000,23360.0000,23048.0000,23260.0000,4139,0
20040121,23380.0000,23380.0000,22920.0000,23100.0000,7354,0
20040122,23180.0000,23380.0000,22500.0000,22668.0000,7154,0
20040123,22668.0000,22800.0000,22440.0000,22780.0000,4324,0
20040126,22800.0000,23000.0000,22500.0000,22540.0000,3472,0
20040127,22560.0000,23080.0000,22540.0000,22800.0000,4183,0
20040128,22640.0000,23140.0000,22600.0000,23100.0000,4223,0
20040129,23160.0000,23220.0000,22920.0000,23140.0000,3407,0
20040130,23300.0000,23760.0000,23260.0000,23680.0000,7845,0
20040202,23660.0000,24180.0000,23560.0000,24000.0000,8184,0
20040203,23920.0000,24080.0000,23700.0000,23740.0000,5132,0
20040204,23980.0000,24000.0000,23480.0000,23548.0000,5007,0
20040205,23880.0000,24280.0000,23800.0000,24188.0000,7951,0
20040206,24360.0000,24360.0000,24000.0000,24340.0000,5749,0
20040209,24500.0000,24620.0000,24180.0000,24340.0000,7316,0
20040210,24168.0000,24220.0000,23540.0000,23540.0000,5801,0
20040211,23740.0000,24200.0000,23640.0000,24068.0000,3881,0
20040212,23980.0000,24048.0000,23268.0000,23348.0000,6130,0
20040213,23460.0000,23580.0000,23140.0000,23480.0000,5083,0
20040416,28820.0000,28820.0000,28040.0000,28040.0000,1359,0
20040419,28000.0000,28320.0000,27560.0000,27920.0000,1477,0
20040420,28160.0000,28420.0000,27840.0000,28040.0000,1883,0
20040421,27900.0000,28420.0000,27900.0000,28120.0000,1466,0
20040422,27968.0000,28680.0000,27968.0000,28560.0000,1598,0
20040423,28680.0000,28840.0000,28520.0000,28800.0000,1849,0
20040426,28920.0000,29220.0000,28840.0000,29188.0000,1920,0
20040427,29180.0000,29300.0000,28480.0000,28980.0000,1764,0
20040428,29160.0000,29500.0000,29100.0000,29448.0000,1631,0
20040429,29460.0000,29580.0000,29000.0000,29340.0000,1695,0
20040430,29360.0000,29960.0000,29320.0000,29940.0000,2794,0
20040503,30060.0000,30308.0000,29920.0000,30220.0000,3032,0
20040504,30140.0000,30160.0000,29840.0000,29948.0000,3382,0
20040505,30100.0000,30380.0000,30080.0000,30308.0000,3770,0
20040506,30360.0000,30520.0000,29880.0000,29920.0000,4068,0
20040507,30080.0000,30360.0000,29740.0000,30268.0000,5593,0
20040510,30440.0000,30660.0000,29900.0000,30348.0000,7334,0
20040511,30540.0000,30900.0000,30260.0000,30820.0000,6651,0
20040512,30840.0000,30900.0000,30020.0000,30248.0000,9225,0
20040513,30100.0000,30320.0000,29940.0000,30180.0000,7509,0
20040514,30120.0000,30120.0000,29500.0000,29828.0000,5169,0
20040517,29820.0000,29900.0000,29120.0000,29180.0000,4415,0
20040518,29200.0000,29620.0000,29040.0000,29580.0000,5313,0
20040519,29500.0000,29960.0000,29440.0000,29920.0000,6870,0
20040520,29880.0000,30040.0000,29488.0000,29568.0000,5718,0
20040521,29820.0000,30320.0000,29820.0000,29880.0000,3277,0
20040524,29840.0000,30160.0000,29700.0000,30120.0000,2063,0
20040525,29920.0000,29960.0000,29400.0000,29440.0000,5090,0
20040526,29300.0000,29320.0000,28980.0000,29088.0000,5803,0
20040527,29160.0000,29888.0000,29100.0000,29720.0000,6218,0
20040528,29680.0000,30480.0000,29680.0000,30108.0000,5113,0
20040601,30800.0000,30800.0000,30360.0000,30468.0000,5229,0
20040602,30560.0000,30760.0000,30100.0000,30300.0000,4549,0
20040603,30800.0000,31100.0000,30760.0000,31100.0000,4942,0
20040604,31260.0000,31440.0000,30948.0000,31080.0000,6263,0
20040607,31200.0000,31200.0000,30840.0000,30980.0000,7698,0
20040608,31080.0000,31100.0000,30320.0000,30520.0000,7717,0
20040609,30500.0000,30760.0000,30160.0000,30188.0000,7799,0
20040610,30160.0000,30620.0000,30140.0000,30528.0000,7774,0
20040614,30840.0000,31160.0000,30640.0000,30660.0000,7142,0
20040615,30140.0000,30240.0000,29828.0000,29988.0000,5376,0
20040616,30000.0000,30440.0000,29880.0000,30120.0000,5704,0
20040617,30200.0000,30440.0000,30060.0000,30400.0000,5266,0
20040618,30540.0000,30880.0000,30280.0000,30748.0000,6850,0
20040621,30748.0000,31068.0000,30500.0000,30528.0000,4719,0
20040622,30700.0000,30760.0000,30080.0000,30160.0000,4803,0
20040623,30220.0000,30640.0000,30200.0000,30568.0000,6184,0
20040624,30600.0000,30600.0000,29800.0000,29948.0000,5362,0
20040625,29920.0000,30200.0000,29700.0000,30140.0000,5471,0
20040628,30140.0000,30840.0000,29760.0000,30208.0000,6186,0
20040629,30140.0000,30460.0000,29980.0000,30348.0000,4113,0
20040630,30400.0000,30768.0000,30280.0000,30680.0000,4953,0
20040701,30480.0000,31300.0000,30440.0000,30548.0000,8310,0
20040702,30800.0000,30920.0000,30448.0000,30768.0000,4148,0
20040706,30768.0000,30900.0000,30568.0000,30660.0000,4248,0
20040707,30720.0000,30800.0000,30020.0000,30040.0000,9519,0
20040708,30200.0000,30300.0000,29840.0000,30128.0000,9631,0
20040709,30200.0000,30520.0000,30160.0000,30480.0000,7528,0
20040712,30600.0000,30780.0000,30428.0000,30528.0000,7426,0
20040713,30720.0000,30740.0000,30180.0000,30200.0000,9148,0
20040714,30360.0000,30680.0000,30100.0000,30260.0000,9416,0
20040715,30040.0000,30100.0000,29460.0000,29460.0000,10196,0
20040716,26100.0000,26140.0000,25700.0000,25760.0000,5412,0
20040719,25840.0000,26160.0000,25820.0000,26108.0000,6610,0
20040720,26000.0000,26140.0000,25960.0000,26088.0000,6403,0
20040721,26020.0000,26060.0000,25720.0000,25788.0000,3107,0
20040722,25700.0000,26000.0000,25580.0000,25880.0000,4970,0
20040723,25940.0000,26320.0000,25940.0000,26188.0000,5543,0
20040726,26220.0000,26988.0000,26080.0000,26988.0000,6573,0
20040727,27020.0000,27788.0000,26940.0000,27708.0000,12279,0
20040728,27680.0000,27780.0000,27400.0000,27460.0000,6170,0
20040729,27640.0000,28040.0000,27460.0000,27940.0000,7178,0
20040730,27960.0000,27960.0000,27480.0000,27688.0000,4799,0
20040802,27740.0000,28300.0000,27700.0000,28140.0000,5152,0
20040803,27920.0000,27940.0000,27500.0000,27700.0000,4609,0
20040804,27820.0000,28300.0000,27700.0000,28080.0000,4696,0
20040805,28000.0000,28340.0000,27800.0000,28060.0000,4641,0
20040806,28040.0000,28360.0000,27960.0000,28300.0000,4821,0
20040809,28288.0000,28400.0000,27880.0000,27968.0000,4909,0
20040810,27968.0000,28000.0000,27520.0000,27540.0000,5801,0
20040811,27300.0000,27360.0000,26740.0000,26808.0000,10205,0
20040812,26800.0000,26920.0000,26620.0000,26720.0000,4782,0
20040813,26880.0000,27440.0000,26880.0000,27328.0000,5797,0
20040816,25760.0000,25760.0000,25020.0000,25180.0000,2102,0
20040817,25000.0000,25020.0000,24420.0000,24840.0000,3902,0
20040818,24560.0000,24900.0000,24520.0000,24848.0000,2077,0
20040819,24920.0000,25100.0000,24740.0000,24828.0000,1807,0
20040820,24980.0000,25148.0000,24840.0000,25120.0000,1084,0
20040823,25080.0000,25260.0000,24760.0000,24920.0000,2083,0
20040824,24900.0000,24900.0000,24408.0000,24488.0000,2012,0
20040825,24400.0000,24748.0000,24160.0000,24488.0000,3003,0
20040826,24480.0000,24780.0000,24380.0000,24468.0000,2317,0
20040827,24480.0000,24800.0000,24480.0000,24780.0000,2240,0
20040830,24760.0000,25160.0000,24660.0000,25160.0000,2332,0
20040831,25240.0000,25540.0000,25060.0000,25488.0000,4205,0
20040901,25488.0000,25760.0000,25140.0000,25748.0000,5774,0
20040902,25480.0000,25608.0000,25200.0000,25300.0000,4276,0
20040903,25360.0000,25480.0000,25040.0000,25320.0000,2618,0
20040907,25340.0000,25600.0000,25220.0000,25308.0000,5414,0
20040908,25220.0000,25240.0000,24760.0000,24800.0000,7610,0
20040909,24820.0000,25488.0000,24820.0000,25460.0000,8611,0
20040910,25520.0000,25680.0000,25400.0000,25568.0000,7848,0
20040913,25720.0000,26020.0000,25540.0000,25980.0000,9188,0
20040914,26080.0000,26268.0000,25980.0000,26188.0000,8234,0
20040915,26260.0000,26660.0000,26020.0000,26628.0000,10658,0
20040916,26600.0000,27200.0000,26600.0000,26920.0000,8143,0
20040917,27000.0000,27720.0000,26920.0000,27528.0000,8815,0
20040920,27840.0000,27988.0000,27640.0000,27880.0000,9592,0
20040921,27880.0000,28000.0000,27620.0000,27828.0000,8201,0
20040922,27720.0000,27860.0000,27480.0000,27768.0000,5549,0
20040923,27720.0000,28500.0000,27640.0000,28480.0000,8231,0
20040924,28540.0000,28720.0000,28240.0000,28328.0000,8587,0
20040927,28280.0000,28280.0000,27528.0000,27528.0000,6360,0
20040928,27660.0000,27660.0000,26860.0000,27128.0000,8668,0
20040929,27180.0000,27760.0000,27120.0000,27428.0000,6955,0
20040930,27540.0000,27860.0000,27280.0000,27648.0000,5991,0
20041001,27560.0000,27660.0000,27420.0000,27468.0000,5615,0
20041004,27360.0000,27700.0000,26668.0000,26700.0000,7706,0
20041005,26700.0000,26720.0000,26200.0000,26300.0000,7394,0
20041006,26380.0000,26840.0000,26340.0000,26720.0000,7203,0
20041007,26700.0000,26940.0000,26380.0000,26428.0000,5628,0
20041008,26228.0000,26720.0000,26040.0000,26680.0000,5349,0
20041011,26560.0000,26880.0000,26420.0000,26520.0000,5356,0
20041012,26280.0000,26400.0000,25720.0000,25720.0000,10431,0
20041013,25680.0000,25920.0000,25400.0000,25868.0000,9944,0
20041014,25748.0000,26100.0000,25720.0000,25940.0000,5672,0
20041015,26040.0000,26748.0000,25968.0000,26748.0000,3347,0
20041018,27000.0000,27300.0000,25948.0000,26200.0000,4229,0
20041019,26200.0000,26800.0000,26168.0000,26760.0000,2221,0
20041020,26840.0000,26840.0000,26320.0000,26400.0000,1473,0
20041021,26520.0000,26980.0000,26520.0000,26948.0000,1460,0
20041022,26900.0000,27000.0000,26600.0000,26720.0000,2436,0
20041025,26400.0000,26408.0000,25940.0000,25960.0000,3598,0
20041026,26220.0000,26600.0000,26000.0000,26208.0000,4780,0
20041027,26000.0000,26100.0000,25660.0000,25948.0000,3819,0
20041028,26100.0000,26440.0000,26040.0000,26348.0000,2897,0
20041029,26400.0000,26920.0000,26340.0000,26880.0000,4445,0
20041101,27080.0000,27680.0000,27000.0000,27668.0000,5364,0
20041102,27800.0000,27940.0000,27520.0000,27888.0000,4977,0
20041103,27940.0000,28480.0000,27688.0000,28460.0000,11093,0
20041104,28400.0000,29260.0000,28280.0000,29160.0000,9247,0
20041105,28960.0000,29000.0000,28560.0000,28640.0000,11295,0
20041108,28580.0000,29080.0000,28520.0000,28920.0000,8229,0
20041109,28800.0000,29000.0000,28600.0000,28768.0000,8604,0
20041110,28900.0000,29560.0000,28900.0000,29540.0000,7546,0
20041111,29480.0000,29720.0000,29140.0000,29700.0000,11824,0
20041112,29560.0000,29840.0000,29320.0000,29500.0000,7362,0
20041115,29540.0000,29660.0000,29248.0000,29628.0000,7724,0
20041116,29680.0000,30040.0000,29220.0000,29320.0000,10222,0
20041117,29520.0000,29560.0000,29020.0000,29148.0000,9116,0
20041118,29500.0000,29520.0000,28980.0000,29268.0000,6708,0
20041119,29420.0000,29660.0000,29240.0000,29360.0000,5450,0
20041122,29400.0000,29628.0000,29320.0000,29608.0000,3554,0
20041123,29540.0000,29800.0000,29360.0000,29768.0000,6003,0
20041124,29640.0000,30140.0000,29640.0000,30108.0000,8219,0
20041126,30240.0000,30340.0000,29900.0000,30108.0000,3701,0
20041129,30360.0000,30468.0000,30040.0000,30440.0000,5925,0
20041130,30520.0000,31080.0000,30520.0000,30860.0000,9686,0
20041201,31000.0000,31088.0000,30268.0000,30360.0000,11780,0
20041202,30420.0000,30580.0000,30000.0000,30368.0000,7951,0
20041203,30320.0000,30540.0000,30040.0000,30128.0000,5907,0
20041206,29900.0000,29940.0000,29328.0000,29328.0000,7499,0
20041207,29300.0000,29580.0000,28900.0000,28948.0000,9942,0
20041208,28760.0000,29120.0000,28648.0000,28920.0000,8419,0
20041209,28560.0000,28900.0000,28220.0000,28668.0000,9970,0
20041210,28800.0000,29100.0000,28620.0000,28640.0000,8035,0
20041213,28760.0000,29128.0000,28700.0000,28868.0000,6023,0
20041214,28680.0000,28780.0000,28340.0000,28500.0000,7588,0
20041215,27940.0000,28440.0000,27740.0000,28360.0000,3037,0
20041216,28160.0000,28948.0000,28100.0000,28860.0000,1384,0
20041217,28660.0000,28980.0000,28560.0000,28880.0000,2442,0
20041220,28800.0000,28988.0000,28540.0000,28880.0000,2109,0
20041221,28680.0000,28980.0000,28540.0000,28948.0000,2173,0
20041222,28860.0000,29000.0000,28640.0000,28960.0000,1510,0
20041223,28960.0000,29200.0000,28960.0000,29180.0000,1282,0
20041227,29140.0000,29720.0000,28980.0000,29660.0000,1423,0
20041228,29540.0000,29580.0000,29040.0000,29328.0000,1995,0
20041229,30128.0000,30128.0000,29880.0000,30120.0000,3137,0
20041230,30120.0000,30800.0000,29820.0000,30720.0000,2949,0
20050103,30880.0000,30920.0000,30660.0000,30880.0000,2887,0
20050104,30840.0000,30880.0000,30600.0000,30860.0000,3072,0
20050105,30600.0000,30740.0000,30480.0000,30708.0000,3768,0
20050106,30600.0000,30820.0000,30280.0000,30648.0000,6475,0
20050107,30560.0000,30760.0000,30280.0000,30340.0000,6951,0
20050110,30260.0000,30400.0000,29900.0000,30300.0000,8126,0
20050111,30300.0000,31100.0000,30180.0000,31080.0000,8269,0
20050112,30900.0000,30960.0000,30580.0000,30828.0000,10761,0
20050113,30680.0000,31160.0000,30540.0000,31068.0000,12849,0
20050114,31100.0000,31300.0000,30940.0000,31060.0000,5529,0
20050118,31200.0000,31440.0000,30840.0000,31060.0000,10340,0
20050119,31080.0000,31200.0000,30708.0000,30968.0000,8690,0
20050120,30760.0000,30780.0000,30180.0000,30248.0000,9866,0
20050121,30400.0000,30760.0000,30380.0000,30640.0000,4292,0
20050124,30540.0000,30560.0000,30240.0000,30520.0000,3461,0
20050125,30600.0000,30700.0000,30280.0000,30660.0000,6296,0
20050126,30720.0000,30800.0000,30140.0000,30200.0000,9471,0
20050127,29920.0000,30180.0000,29840.0000,30128.0000,7143,0
20050128,29880.0000,30320.0000,29720.0000,30120.0000,6811,0
20050131,30080.0000,30320.0000,29980.0000,30220.0000,6230,0
20050201,30100.0000,30140.0000,29840.0000,30048.0000,7206,0
20050202,29820.0000,29888.0000,29248.0000,29248.0000,9728,0
20050203,29220.0000,29380.0000,29000.0000,29280.0000,6218,0
20050204,29480.0000,29600.0000,29020.0000,29200.0000,8357,0
20050207,29140.0000,29840.0000,29140.0000,29740.0000,6818,0
20050208,29620.0000,29940.0000,29460.0000,29600.0000,8390,0
20050209,29480.0000,29800.0000,29480.0000,29508.0000,5272,0
20050210,29480.0000,29480.0000,28708.0000,28708.0000,12922,0
20050211,28780.0000,29080.0000,28660.0000,29008.0000,8114,0
20050214,29040.0000,29260.0000,28980.0000,29028.0000,5152,0
20050415,30980.0000,31340.0000,30980.0000,31240.0000,1411,0
20050418,31040.0000,31040.0000,30460.0000,30760.0000,3333,0
20050419,30780.0000,31200.0000,30560.0000,31160.0000,2588,0
20050420,31220.0000,31580.0000,30880.0000,31440.0000,3306,0
20050421,31280.0000,31380.0000,31060.0000,31188.0000,2615,0
20050422,31240.0000,31360.0000,30560.0000,30600.0000,3312,0
20050425,30680.0000,30848.0000,30100.0000,30308.0000,3255,0
20050426,30400.0000,30988.0000,30400.0000,30880.0000,3156,0
20050427,30880.0000,31080.0000,30660.0000,30980.0000,2336,0
20050428,31060.0000,31200.0000,30840.0000,31048.0000,2747,0
20050429,31200.0000,31520.0000,31160.0000,31500.0000,3657,0
20050502,31600.0000,31680.0000,31400.0000,31560.0000,4496,0
20050503,31440.0000,31500.0000,30900.0000,31168.0000,5645,0
20050504,31200.0000,31340.0000,31008.0000,31288.0000,6974,0
20050505,31200.0000,31260.0000,30840.0000,31180.0000,6469,0
20050506,30960.0000,31108.0000,30688.0000,30768.0000,10928,0
20050509,30768.0000,30908.0000,30248.0000,30308.0000,11461,0
20050510,30240.0000,30280.0000,29960.0000,30028.0000,9864,0
20050511,30100.0000,30680.0000,30080.0000,30568.0000,10216,0
20050512,30600.0000,30820.0000,30600.0000,30708.0000,8003,0
20050513,30640.0000,30640.0000,30000.0000,30288.0000,5947,0
20050516,30280.0000,30280.0000,29880.0000,30168.0000,5675,0
20050517,30300.0000,30300.0000,29900.0000,30048.0000,5799,0
20050518,29700.0000,29700.0000,29248.0000,29248.0000,11168,0
20050519,29140.0000,29340.0000,29040.0000,29208.0000,8021,0
20050520,29140.0000,29240.0000,28408.0000,28568.0000,8152,0
20050523,28500.0000,28800.0000,28208.0000,28240.0000,7489,0
20050524,28240.0000,28520.0000,28160.0000,28228.0000,8564,0
20050525,28180.0000,28568.0000,27940.0000,28400.0000,7927,0
20050526,28440.0000,28728.0000,28280.0000,28320.0000,6632,0
20050527,28400.0000,28700.0000,28380.0000,28588.0000,2999,0
20050531,28600.0000,28900.0000,28508.0000,28560.0000,6951,0
20050601,28400.0000,28540.0000,27780.0000,28120.0000,10662,0
20050602,28120.0000,28160.0000,27340.0000,27660.0000,9122,0
20050603,27480.0000,27860.0000,27120.0000,27180.0000,8214,0
20050606,27340.0000,27628.0000,27300.0000,27440.0000,5986,0
20050607,27320.0000,27480.0000,27080.0000,27228.0000,11518,0
20050608,27340.0000,27648.0000,27320.0000,27620.0000,9637,0
20050609,27620.0000,27900.0000,27520.0000,27540.0000,11166,0
20050610,27700.0000,27880.0000,27300.0000,27328.0000,10014,0
20050613,27660.0000,27760.0000,27340.0000,27520.0000,10881,0
20050614,27680.0000,27800.0000,26760.0000,26928.0000,8670,0
20050615,26480.0000,26640.0000,26140.0000,26560.0000,9785,0
20050616,26500.0000,26800.0000,26200.0000,26668.0000,6248,0
20050617,26680.0000,26908.0000,25928.0000,25980.0000,7290,0
20050620,26060.0000,26400.0000,25860.0000,26320.0000,6756,0
20050621,26140.0000,26360.0000,25920.0000,26180.0000,7224,0
20050622,26020.0000,26300.0000,25848.0000,25920.0000,5014,0
20050623,26060.0000,26280.0000,25980.0000,26080.0000,4270,0
20050624,26060.0000,26120.0000,25720.0000,25820.0000,3465,0
20050627,26200.0000,26620.0000,26080.0000,26448.0000,6743,0
20050628,26340.0000,26400.0000,25648.0000,25648.0000,7751,0
20050629,25648.0000,26040.0000,25600.0000,25820.0000,7553,0
20050630,25960.0000,26400.0000,25920.0000,26008.0000,7518,0
20050701,26180.0000,26740.0000,26160.0000,26420.0000,7520,0
20050705,26580.0000,27100.0000,26520.0000,26940.0000,8907,0
20050706,27160.0000,27640.0000,27140.0000,27488.0000,12068,0
20050707,27340.0000,27340.0000,26980.0000,27268.0000,9834,0
20050708,27340.0000,27380.0000,26640.0000,26728.0000,11237,0
20050711,26900.0000,26960.0000,26180.0000,26280.0000,14341,0
20050712,26440.0000,26508.0000,26280.0000,26420.0000,11176,0
20050713,26500.0000,26840.0000,26480.0000,26740.0000,10310,0
20050714,26720.0000,26740.0000,26320.0000,26420.0000,11607,0
20050715,26520.0000,26660.0000,25940.0000,26300.0000,9052,0
20050718,23040.0000,23340.0000,22880.0000,23180.0000,7082,0
20050719,23240.0000,23580.0000,23048.0000,23468.0000,5913,0
20050720,23440.0000,23580.0000,23120.0000,23360.0000,5669,0
20050721,23480.0000,23660.0000,23360.0000,23540.0000,4977,0
20050722,23560.0000,23620.0000,23080.0000,23180.0000,5045,0
20050725,23220.0000,23300.0000,22980.0000,23120.0000,6045,0
20050726,23200.0000,23420.0000,22660.0000,22688.0000,10801,0
20050727,22840.0000,22840.0000,22480.0000,22648.0000,6147,0
20050728,22660.0000,22980.0000,22620.0000,22740.0000,5865,0
20050729,22800.0000,23160.0000,22780.0000,23008.0000,5090,0
20050801,23280.0000,23808.0000,23260.0000,23808.0000,10917,0
20050802,23960.0000,24280.0000,23720.0000,24248.0000,11580,0
20050803,24160.0000,24320.0000,23960.0000,24028.0000,8493,0
20050804,23900.0000,24120.0000,23800.0000,24088.0000,5563,0
20050805,24060.0000,24380.0000,23780.0000,24308.0000,5837,0
20050808,24340.0000,24440.0000,23760.0000,23780.0000,7870,0
20050809,23800.0000,24060.0000,23560.0000,23688.0000,5855,0
20050810,23608.0000,23660.0000,23228.0000,23260.0000,5374,0
20050811,23280.0000,23388.0000,23200.0000,23260.0000,3491,0
20050812,23360.0000,23540.0000,23288.0000,23408.0000,3966,0
20050815,23000.0000,23480.0000,22980.0000,23440.0000,3253,0
20050816,23420.0000,23580.0000,23200.0000,23548.0000,2234,0
20050817,23720.0000,23800.0000,23320.0000,23560.0000,6492,0
20050818,23560.0000,23600.0000,23300.0000,23420.0000,3390,0
20050819,23600.0000,23980.0000,23520.0000,23948.0000,7087,0
20050822,23920.0000,24200.0000,23900.0000,24160.0000,4208,0
20050823,24180.0000,24200.0000,23760.0000,23828.0000,3564,0
20050824,23740.0000,23820.0000,23540.0000,23780.0000,4340,0
20050825,23800.0000,24280.0000,23740.0000,24240.0000,3989,0
20050826,24300.0000,24720.0000,24180.0000,24660.0000,5177,0
20050829,24680.0000,24720.0000,24440.0000,24580.0000,3588,0
20050830,24588.0000,24700.0000,24320.0000,24400.0000,4457,0
20050831,24440.0000,24920.0000,24420.0000,24620.0000,6264,0
20050901,24440.0000,24500.0000,24000.0000,24208.0000,5575,0
20050902,24120.0000,24280.0000,24020.0000,24160.0000,4253,0
20050906,24200.0000,24600.0000,24080.0000,24440.0000,4650,0
20050907,24380.0000,24440.0000,24180.0000,24348.0000,4486,0
20050908,24348.0000,24808.0000,24348.0000,24628.0000,9896,0
20050909,24700.0000,25200.0000,24660.0000,25088.0000,9358,0
20050912,25240.0000,25240.0000,24780.0000,25068.0000,15047,0
20050913,25080.0000,25100.0000,24680.0000,24980.0000,12835,0
20050914,24800.0000,24920.0000,24580.0000,24648.0000,11316,0
20050915,24660.0000,24840.0000,24520.0000,24800.0000,7346,0
20050916,24900.0000,25120.0000,24600.0000,24788.0000,7252,0
20050919,24880.0000,24960.0000,24540.0000,24920.0000,6884,0
20050920,24920.0000,25280.0000,24820.0000,25248.0000,8160,0
20050921,25208.0000,25260.0000,24800.0000,24880.0000,8270,0
20050922,24940.0000,25080.0000,24740.0000,24860.0000,5803,0
20050923,25000.0000,25300.0000,25000.0000,25160.0000,6990,0
20050926,25260.0000,25300.0000,25040.0000,25220.0000,7356,0
20050927,25020.0000,25100.0000,24800.0000,24908.0000,7131,0
20050928,24860.0000,25368.0000,24840.0000,25240.0000,8532,0
20050929,25260.0000,25448.0000,25240.0000,25360.0000,8289,0
20050930,25180.0000,25548.0000,25120.0000,25340.0000,7572,0
20051003,25520.0000,26140.0000,25380.0000,26000.0000,10333,0
20051004,26060.0000,26188.0000,25840.0000,25920.0000,10081,0
20051005,25940.0000,26260.0000,25820.0000,26128.0000,7477,0
20051006,25940.0000,26008.0000,25640.0000,25748.0000,8571,0
20051007,25880.0000,26248.0000,25780.0000,26008.0000,6471,0
20051010,26040.0000,26160.0000,25780.0000,25808.0000,5383,0
20051011,25640.0000,25720.0000,25360.0000,25400.0000,8357,0
20051012,25380.0000,25460.0000,24900.0000,24948.0000,9396,0
20051013,25080.0000,25108.0000,24848.0000,25008.0000,5986,0
20051014,25060.0000,25060.0000,24560.0000,24600.0000,10443,0
20051017,25720.0000,25900.0000,25140.0000,25368.0000,3577,0
20051018,25200.0000,25460.0000,25088.0000,25288.0000,2766,0
20051019,25200.0000,25760.0000,25040.0000,25588.0000,3372,0
20051020,25440.0000,25480.0000,25128.0000,25440.0000,3782,0
20051021,25560.0000,25720.0000,25440.0000,25660.0000,3020,0
20051024,25740.0000,25780.0000,25360.0000,25708.0000,2350,0
20051025,25660.0000,25880.0000,25460.0000,25860.0000,2548,0
20051026,25720.0000,25868.0000,25380.0000,25508.0000,3422,0
20051027,25360.0000,25440.0000,25120.0000,25408.0000,3135,0
20051028,25380.0000,26000.0000,25320.0000,25940.0000,4618,0
20051031,25920.0000,26400.0000,25900.0000,26360.0000,5766,0
20051101,26080.0000,26200.0000,25888.0000,26060.0000,5009,0
20051102,26180.0000,26400.0000,26120.0000,26368.0000,5788,0
20051103,26400.0000,26440.0000,26180.0000,26380.0000,5919,0
20051104,26360.0000,26560.0000,26168.0000,26528.0000,5308,0
20051107,26560.0000,27188.0000,26540.0000,27100.0000,12413,0
20051108,26800.0000,26920.0000,26640.0000,26668.0000,13511,0
20051109,26840.0000,26960.0000,26548.0000,26940.0000,13600,0
20051110,27060.0000,27080.0000,26660.0000,26720.0000,12995,0
20051111,26740.0000,26940.0000,26680.0000,26920.0000,11907,0
20051114,26960.0000,26960.0000,26600.0000,26720.0000,5507,0
20051115,26560.0000,26880.0000,26400.0000,26860.0000,9288,0
20051116,26840.0000,26960.0000,26540.0000,26768.0000,8722,0
20051117,26680.0000,26700.0000,26360.0000,26428.0000,7255,0
20051118,26420.0000,26700.0000,26380.0000,26620.0000,6257,0
20051121,26500.0000,26520.0000,25840.0000,25848.0000,9998,0
20051122,26020.0000,26180.0000,25940.0000,26148.0000,6768,0
20051123,26200.0000,26540.0000,26160.0000,26260.0000,5008,0
20051125,26360.0000,26640.0000,26328.0000,26620.0000,2644,0
20051128,26740.0000,27200.0000,26720.0000,27100.0000,11797,0
20051129,27060.0000,27060.0000,26648.0000,26728.0000,9006,0
20051130,26800.0000,27000.0000,26680.0000,26940.0000,10416,0
20051201,26960.0000,27200.0000,26900.0000,27180.0000,9651,0
20051202,27240.0000,27320.0000,26380.0000,26488.0000,14744,0
20051205,26580.0000,26608.0000,26300.0000,26528.0000,9332,0
20051206,26420.0000,26520.0000,26080.0000,26320.0000,9732,0
20051207,26200.0000,26480.0000,26048.0000,26420.0000,9453,0
20051208,26480.0000,27008.0000,26480.0000,26648.0000,15473,0
20051209,26600.0000,26700.0000,26320.0000,26360.0000,7748,0
20051212,26320.0000,26468.0000,26140.0000,26340.0000,6966,0
20051213,26360.0000,26840.0000,26300.0000,26628.0000,9193,0
20051214,26608.0000,26760.0000,26420.0000,26468.0000,7501,0
20051215,27180.0000,27220.0000,26648.0000,26840.0000,4363,0
20051216,26828.0000,27000.0000,26640.0000,26888.0000,2910,0
20051219,26800.0000,26940.0000,26548.0000,26908.0000,3428,0
20051220,27040.0000,27240.0000,27000.0000,27120.0000,3205,0
20051221,27160.0000,27160.0000,26920.0000,26968.0000,4914,0
20051222,26800.0000,27040.0000,26688.0000,27000.0000,4345,0
20051223,26960.0000,27000.0000,26820.0000,26980.0000,1975,0
20051227,26940.0000,26940.0000,26620.0000,26760.0000,2631,0
20051228,26680.0000,26980.0000,26608.0000,26960.0000,2416,0
20051229,26960.0000,27268.0000,26940.0000,27248.0000,4707,0
20051230,27168.0000,27400.0000,27068.0000,27388.0000,4114,0
20060103,27360.0000,27400.0000,26920.0000,27180.0000,6753,0
20060104,27100.0000,27120.0000,26768.0000,26968.0000,4860,0
20060105,26960.0000,27120.0000,26720.0000,27088.0000,5920,0
20060106,27088.0000,27380.0000,27060.0000,27220.0000,8808,0
20060109,27280.0000,27560.0000,27140.0000,27520.0000,16616,0
20060110,27300.0000,27360.0000,26720.0000,26720.0000,16843,0
20060111,26560.0000,26560.0000,25920.0000,25920.0000,14641,0
20060112,26000.0000,26300.0000,25820.0000,26148.0000,34335,0
20060113,26000.0000,26120.0000,25668.0000,25948.0000,21811,0
20060117,25920.0000,26108.0000,25820.0000,25848.0000,14217,0
20060118,25760.0000,25920.0000,25120.0000,25200.0000,15205,0
20060119,25480.0000,25680.0000,25220.0000,25428.0000,12422,0
20060120,25700.0000,25720.0000,25400.0000,25560.0000,10130,0
20060123,25540.0000,25640.0000,25180.0000,25508.0000,10337,0
20060124,25440.0000,25440.0000,24760.0000,24840.0000,11326,0
20060125,24900.0000,24900.0000,24500.0000,24700.0000,13298,0
20060126,24660.0000,24868.0000,24600.0000,24768.0000,9627,0
20060127,24680.0000,24740.0000,24460.0000,24528.0000,8980,0
20060130,24408.0000,24760.0000,24400.0000,24728.0000,8596,0
20060131,24940.0000,24940.0000,24460.0000,24728.0000,13167,0
20060201,24760.0000,24920.0000,24640.0000,24808.0000,9694,0
20060202,24680.0000,24680.0000,24008.0000,24028.0000,11214,0
20060203,23840.0000,24340.0000,23840.0000,24288.0000,9647,0
20060206,24240.0000,24540.0000,24240.0000,24528.0000,6285,0
20060207,24680.0000,24860.0000,24520.0000,24700.0000,10924,0
20060208,24820.0000,24940.0000,24720.0000,24868.0000,10347,0
20060209,24860.0000,24928.0000,24640.0000,24888.0000,9853,0
20060210,25100.0000,25260.0000,25040.0000,25120.0000,8725,0
20060213,25200.0000,25240.0000,24960.0000,25040.0000,7547,0
20060214,25220.0000,25240.0000,25040.0000,25168.0000,7900,0
20060418,26280.0000,26480.0000,26020.0000,26360.0000,4372,0
20060419,26480.0000,26640.0000,26260.0000,26600.0000,3688,0
20060420,26760.0000,26840.0000,26588.0000,26788.0000,4069,0
20060421,26840.0000,26960.0000,26600.0000,26800.0000,3402,0
20060424,26980.0000,27000.0000,26680.0000,26748.0000,4081,0
20060425,26820.0000,26840.0000,26520.0000,26660.0000,4871,0
20060426,26680.0000,26980.0000,26680.0000,26928.0000,4662,0
20060427,26560.0000,26840.0000,26520.0000,26768.0000,4139,0
20060428,26700.0000,27440.0000,26600.0000,27300.0000,7722,0
20060501,27300.0000,27420.0000,27140.0000,27240.0000,5337,0
20060502,27100.0000,27120.0000,26440.0000,26668.0000,5624,0
20060503,26668.0000,26920.0000,26540.0000,26868.0000,6499,0
20060504,26820.0000,26920.0000,26200.0000,26500.0000,7182,0
20060505,26600.0000,26860.0000,26588.0000,26820.0000,13891,0
20060508,26840.0000,26920.0000,26640.0000,26828.0000,15551,0
20060509,26960.0000,27160.0000,26760.0000,27088.0000,20229,0
20060510,27040.0000,27140.0000,26780.0000,26968.0000,20493,0
20060511,26920.0000,27100.0000,26620.0000,26908.0000,18279,0
20060512,26860.0000,26860.0000,26568.0000,26628.0000,9332,0
20060515,26620.0000,26640.0000,26400.0000,26428.0000,8047,0
20060516,26428.0000,26760.0000,26280.0000,26620.0000,8122,0
20060517,26760.0000,27000.0000,26640.0000,26880.0000,8724,0
20060518,26940.0000,27160.0000,26840.0000,26968.0000,11518,0
20060519,26900.0000,27200.0000,26700.0000,27048.0000,13752,0
20060522,27240.0000,27240.0000,26760.0000,26788.0000,10757,0
20060523,26460.0000,26520.0000,25920.0000,26028.0000,14846,0
20060524,26080.0000,26200.0000,25960.0000,26028.0000,8143,0
20060525,25908.0000,26000.0000,25800.0000,25868.0000,7540,0
20060526,26000.0000,26120.0000,25960.0000,26088.0000,7452,0
20060530,26100.0000,26720.0000,26100.0000,26648.0000,11509,0
20060531,26500.0000,26700.0000,26480.0000,26568.0000,12790,0
20060601,26688.0000,27580.0000,26680.0000,27440.0000,20154,0
20060602,27520.0000,27600.0000,27260.0000,27560.0000,11946,0
20060605,27580.0000,28180.0000,27580.0000,28068.0000,14363,0
20060606,28040.0000,28040.0000,27720.0000,27928.0000,11872,0
20060607,28080.0000,28280.0000,27888.0000,28060.0000,23470,0
20060608,28120.0000,28640.0000,28020.0000,28528.0000,26902,0
20060609,28520.0000,28688.0000,28240.0000,28280.0000,25935,0
20060612,28380.0000,28520.0000,28100.0000,28348.0000,20069,0
20060613,28760.0000,29548.0000,28620.0000,29260.0000,22967,0
20060614,29440.0000,29540.0000,29060.0000,29300.0000,14693,0
20060615,28560.0000,29320.0000,28520.0000,29040.0000,17490,0
20060616,29080.0000,29220.0000,28760.0000,28928.0000,13496,0
20060619,29360.0000,29640.0000,29120.0000,29368.0000,12342,0
20060620,29280.0000,29360.0000,28680.0000,28728.0000,15499,0
20060621,28900.0000,28900.0000,27960.0000,28168.0000,19958,0
20060622,28300.0000,28708.0000,28300.0000,28588.0000,11106,0
20060623,28440.0000,28480.0000,27940.0000,28008.0000,10521,0
20060626,28120.0000,28380.0000,27620.0000,28288.0000,11364,0
20060627,28140.0000,28600.0000,27920.0000,28308.0000,10266,0
20060628,28040.0000,28100.0000,27640.0000,27848.0000,8689,0
20060629,27820.0000,28400.0000,27688.0000,27788.0000,12274,0
20060630,27880.0000,28420.0000,27740.0000,28148.0000,12536,0
20060703,28380.0000,28488.0000,28140.0000,28308.0000,8195,0
20060705,28400.0000,28760.0000,28300.0000,28668.0000,7452,0
20060706,28640.0000,28680.0000,28240.0000,28340.0000,11772,0
20060707,28120.0000,28120.0000,27408.0000,27488.0000,16212,0
20060710,27360.0000,27480.0000,27000.0000,27020.0000,22261,0
20060711,27060.0000,27320.0000,27008.0000,27140.0000,21812,0
20060712,27200.0000,27300.0000,26880.0000,27008.0000,19458,0
20060713,26960.0000,27760.0000,26940.0000,27560.0000,23487,0
20060714,27500.0000,27520.0000,27040.0000,27180.0000,21802,0
20060717,27280.0000,27400.0000,27048.0000,27368.0000,12346,0
20060718,24380.0000,24600.0000,23860.0000,23888.0000,10463,0
20060719,23880.0000,24000.0000,23460.0000,23968.0000,10106,0
20060720,23760.0000,24000.0000,23600.0000,23680.0000,10535,0
20060721,23620.0000,23960.0000,23600.0000,23780.0000,7897,0
20060724,23700.0000,24080.0000,23480.0000,23880.0000,8108,0
20060725,23680.0000,23900.0000,23460.0000,23520.0000,11693,0
20060726,23400.0000,23780.0000,23360.0000,23708.0000,8955,0
20060727,23780.0000,24360.0000,23780.0000,24320.0000,11422,0
20060728,24400.0000,24880.0000,24320.0000,24580.0000,12666,0
20060731,24880.0000,25020.0000,24620.0000,24700.0000,12239,0
20060801,24640.0000,24700.0000,24388.0000,24508.0000,7532,0
20060802,24500.0000,24780.0000,24500.0000,24688.0000,7537,0
20060803,24688.0000,24860.0000,24280.0000,24320.0000,8950,0
20060804,24460.0000,24760.0000,24440.0000,24660.0000,9090,0
20060807,24720.0000,25440.0000,24680.0000,25320.0000,14977,0
20060808,25360.0000,25480.0000,25180.0000,25400.0000,11790,0
20060809,25200.0000,25380.0000,25020.0000,25060.0000,10363,0
20060810,25320.0000,25960.0000,25320.0000,25760.0000,19116,0
20060811,25800.0000,25920.0000,25560.0000,25800.0000,11317,0
20060814,25840.0000,25920.0000,25620.0000,25800.0000,8252,0
20060815,24640.0000,24740.0000,24360.0000,24488.0000,5734,0
20060816,23700.0000,23928.0000,23660.0000,23880.0000,6690,0
20060817,24920.0000,25220.0000,24900.0000,25048.0000,6523,0
20060818,25048.0000,25400.0000,25020.0000,25300.0000,11149,0
20060821,25400.0000,25600.0000,25220.0000,25588.0000,4671,0
20060822,25588.0000,25680.0000,25288.0000,25368.0000,4852,0
20060823,25320.0000,25368.0000,25008.0000,25100.0000,7566,0
20060824,25100.0000,25220.0000,24760.0000,25040.0000,5269,0
20060825,25000.0000,25000.0000,24688.0000,24808.0000,6568,0
20060828,24840.0000,25160.0000,24840.0000,25100.0000,4738,0
20060829,24980.0000,25120.0000,24800.0000,25080.0000,3749,0
20060830,25200.0000,25800.0000,25140.0000,25560.0000,6902,0
20060831,25340.0000,25640.0000,25180.0000,25480.0000,9473,0
20060901,25640.0000,25800.0000,25528.0000,25740.0000,8435,0
20060905,25860.0000,26240.0000,25820.0000,26180.0000,8976,0
20060906,26080.0000,26160.0000,25828.0000,26060.0000,7069,0
20060907,25988.0000,26000.0000,25780.0000,25868.0000,9280,0
20060908,25740.0000,26000.0000,25540.0000,25908.0000,15152,0
20060911,25760.0000,25988.0000,25600.0000,25960.0000,16819,0
20060912,25920.0000,26120.0000,25920.0000,26088.0000,19186,0
20060913,25940.0000,26092.0000,25360.0000,25408.0000,24050,0
20060914,25240.0000,25300.0000,25020.0000,25220.0000,26640,0
20060915,25300.0000,25548.0000,25280.0000,25380.0000,13374,0
20060918,25280.0000,25300.0000,24648.0000,24668.0000,13209,0
20060919,24668.0000,24968.0000,24608.0000,24848.0000,12451,0
20060920,24620.0000,24680.0000,24448.0000,24508.0000,9409,0
20060921,24508.0000,24680.0000,24400.0000,24460.0000,8614,0
20060922,24040.0000,24160.0000,23840.0000,24120.0000,14422,0
20060925,24100.0000,24320.0000,23840.0000,23868.0000,10568,0
20060926,23740.0000,24080.0000,23740.0000,23988.0000,9108,0
20060927,23840.0000,24048.0000,23720.0000,23848.0000,9747,0
20060928,24100.0000,24300.0000,23900.0000,24020.0000,9339,0
20060929,24060.0000,24360.0000,24000.0000,24340.0000,10280,0
20061002,24340.0000,24500.0000,24088.0000,24180.0000,10655,0
20061003,24400.0000,24628.0000,24280.0000,24300.0000,10471,0
20061004,24580.0000,24668.0000,24228.0000,24248.0000,14711,0
20061005,24380.0000,24720.0000,24260.0000,24540.0000,11434,0
20061006,24540.0000,24580.0000,23820.0000,23848.0000,14434,0
20061009,23848.0000,23860.0000,23528.0000,23668.0000,13283,0
20061010,23840.0000,24080.0000,23680.0000,23700.0000,11078,0
20061011,23840.0000,24020.0000,23760.0000,23928.0000,10181,0
20061012,24280.0000,24900.0000,24200.0000,24400.0000,19549,0
20061013,24560.0000,24760.0000,24288.0000,24420.0000,9289,0
20061016,25420.0000,25668.0000,25120.0000,25288.0000,3170,0
20061017,25180.0000,25180.0000,24720.0000,24900.0000,3767,0
20061018,24800.0000,24900.0000,24520.0000,24680.0000,4569,0
20061019,24520.0000,24560.0000,24240.0000,24468.0000,4245,0
20061020,24520.0000,24840.0000,24380.0000,24800.0000,4485,0
20061023,24600.0000,25240.0000,24600.0000,25208.0000,3702,0
20061024,25260.0000,25320.0000,25040.0000,25240.0000,6125,0
20061025,25320.0000,25840.0000,25280.0000,25780.0000,10277,0
20061026,26000.0000,26980.0000,25960.0000,26880.0000,13606,0
20061027,26800.0000,27000.0000,26560.0000,26968.0000,8777,0
20061030,26968.0000,27200.0000,26800.0000,27160.0000,6920,0
20061031,27040.0000,27260.0000,26640.0000,27220.0000,10493,0
20061101,27280.0000,27280.0000,26840.0000,26908.0000,10746,0
20061102,26720.0000,27380.0000,26628.0000,27120.0000,10772,0
20061103,27120.0000,27120.0000,26700.0000,26900.0000,6864,0
20061106,26900.0000,27120.0000,26760.0000,27108.0000,9829,0
20061107,26960.0000,27148.0000,26768.0000,27040.0000,13651,0
20061108,26920.0000,27500.0000,26860.0000,27460.0000,21220,0
20061109,27360.0000,27360.0000,27028.0000,27160.0000,20076,0
20061110,26880.0000,26880.0000,26468.0000,26700.0000,19984,0
20061113,26480.0000,26520.0000,25940.0000,26000.0000,27185,0
20061114,25860.0000,26120.0000,25630.0000,25870.0000,16779,0
20061115,25680.0000,25820.0000,25580.0000,25660.0000,11633,0
20061116,25840.0000,26240.0000,25800.0000,26208.0000,9964,0
20061117,26060.0000,26200.0000,25860.0000,25968.0000,8889,0
20061120,26140.0000,26508.0000,26140.0000,26380.0000,7818,0
20061121,26660.0000,26708.0000,26460.0000,26620.0000,7931,0
20061122,26720.0000,26740.0000,26480.0000,26628.0000,6492,0
20061124,26640.0000,26800.0000,26600.0000,26768.0000,3516,0
20061127,26740.0000,26780.0000,26220.0000,26300.0000,12114,0
20061128,26280.0000,26300.0000,25780.0000,25808.0000,9037,0
20061129,25600.0000,26000.0000,25600.0000,25880.0000,9653,0
20061130,25900.0000,26240.0000,25900.0000,26068.0000,12158,0
20061201,25960.0000,26148.0000,25748.0000,25768.0000,8795,0
20061204,25760.0000,25820.0000,25120.0000,25140.0000,17924,0
20061205,25300.0000,25760.0000,25300.0000,25568.0000,13540,0
20061206,25700.0000,25740.0000,25320.0000,25540.0000,10067,0
20061207,25700.0000,25920.0000,25560.0000,25708.0000,9046,0
20061208,25700.0000,25980.0000,25620.0000,25708.0000,12450,0
20061211,25520.0000,25600.0000,25300.0000,25400.0000,8520,0
20061212,25200.0000,25440.0000,25140.0000,25348.0000,10924,0
20061213,25240.0000,25660.0000,25240.0000,25408.0000,9576,0
20061214,25300.0000,25360.0000,24820.0000,24900.0000,11802,0
20061215,26080.0000,26300.0000,25928.0000,26268.0000,3435,0
20061218,26080.0000,26240.0000,26008.0000,26120.0000,3008,0
20061219,26260.0000,26480.0000,26260.0000,26348.0000,3401,0
20061220,26320.0000,26480.0000,26240.0000,26348.0000,3445,0
20061221,26400.0000,26440.0000,26200.0000,26420.0000,2589,0
20061222,26420.0000,26660.0000,26300.0000,26640.0000,2767,0
20061226,26680.0000,26700.0000,26000.0000,26268.0000,3286,0
20061227,26340.0000,26480.0000,26160.0000,26408.0000,3847,0
20061228,26320.0000,26520.0000,26120.0000,26308.0000,4102,0
20061229,26160.0000,26220.0000,25980.0000,26208.0000,7414,0
20070103,26080.0000,26100.0000,25120.0000,25420.0000,7640,0
20070104,25420.0000,25640.0000,25340.0000,25508.0000,7671,0
20070105,25740.0000,25740.0000,25480.0000,25700.0000,7231,0
20070108,25600.0000,25888.0000,25500.0000,25580.0000,13331,0
20070109,25460.0000,25600.0000,25140.0000,25220.0000,20279,0
20070110,25200.0000,25680.0000,25008.0000,25620.0000,24090,0
20070111,25580.0000,25740.0000,25348.0000,25640.0000,23274,0
20070112,25520.0000,25808.0000,25440.0000,25740.0000,26216,0
20070116,25680.0000,26108.0000,25500.0000,25988.0000,19004,0
20070117,26060.0000,26540.0000,26020.0000,26360.0000,16311,0
20070118,26280.0000,26440.0000,26160.0000,26260.0000,10233,0
20070119,26228.0000,26468.0000,26040.0000,26240.0000,12062,0
20070122,26500.0000,26660.0000,25800.0000,25820.0000,12939,0
20070123,25920.0000,26220.0000,25740.0000,26120.0000,9116,0
20070124,26180.0000,26700.0000,25900.0000,26668.0000,12150,0
20070125,26680.0000,27120.0000,26620.0000,27000.0000,21339,0
20070126,27020.0000,27288.0000,26948.0000,27140.0000,13702,0
20070129,27320.0000,27400.0000,27040.0000,27080.0000,11284,0
20070130,26980.0000,27000.0000,26800.0000,26900.0000,9881,0
20070131,27060.0000,27320.0000,27000.0000,27288.0000,12391,0
20070201,27280.0000,27400.0000,27020.0000,27080.0000,11458,0
20070202,27040.0000,27480.0000,26960.0000,27320.0000,12157,0
20070205,27480.0000,27620.0000,27020.0000,27028.0000,10337,0
20070206,27000.0000,27080.0000,26760.0000,26928.0000,13808,0
20070207,27160.0000,27280.0000,26680.0000,26720.0000,14126,0
20070208,26860.0000,26860.0000,26360.0000,26448.0000,14193,0
20070209,26480.0000,26900.0000,26460.0000,26740.0000,11181,0
20070212,26900.0000,27260.0000,26860.0000,27008.0000,8156,0
20070213,27040.0000,27120.0000,26808.0000,26908.0000,9159,0
20070214,26980.0000,27600.0000,26960.0000,27548.0000,13734,0
20070417,31540.0000,31540.0000,31250.0000,31330.0000,4388,0
20070418,31100.0000,31160.0000,30810.0000,30850.0000,3727,0
20070419,31080.0000,31160.0000,30850.0000,31120.0000,5586,0
20070420,31120.0000,31200.0000,30840.0000,30950.0000,4058,0
20070423,31040.0000,31080.0000,30700.0000,30890.0000,4491,0
20070424,30900.0000,30980.0000,30360.0000,30400.0000,3749,0
20070425,30380.0000,30780.0000,30320.0000,30600.0000,3423,0
20070426,30620.0000,30770.0000,30080.0000,30200.0000,4929,0
20070427,30300.0000,30360.0000,29810.0000,29960.0000,6635,0
20070430,30080.0000,30360.0000,30060.0000,30140.0000,5028,0
20070501,30220.0000,30380.0000,29850.0000,30370.0000,6246,0
20070502,30620.0000,30620.0000,29860.0000,29900.0000,5331,0
20070503,29640.0000,29920.0000,29540.0000,29670.0000,7130,0
20070504,29620.0000,29860.0000,29460.0000,29840.0000,8239,0
20070507,29820.0000,30140.0000,29780.0000,29940.0000,16403,0
20070508,29800.0000,30000.0000,29620.0000,29930.0000,15609,0
20070509,29840.0000,29940.0000,29560.0000,29630.0000,15491,0
20070510,29680.0000,29800.0000,29540.0000,29590.0000,17066,0
20070511,29580.0000,29860.0000,29580.0000,29780.0000,15018,0
20070514,29780.0000,29780.0000,29340.0000,29440.0000,9927,0
20070515,29380.0000,29560.0000,29370.0000,29450.0000,10018,0
20070516,29510.0000,29980.0000,29480.0000,29950.0000,10705,0
20070517,29920.0000,30050.0000,29790.0000,29990.0000,9093,0
20070518,30020.0000,30080.0000,29810.0000,29870.0000,5994,0
20070521,29820.0000,29880.0000,29580.0000,29730.0000,5588,0
20070522,29740.0000,29740.0000,29360.0000,29400.0000,8235,0
20070523,29370.0000,29500.0000,29220.0000,29400.0000,8847,0
20070524,29420.0000,29630.0000,29420.0000,29570.0000,5716,0
20070525,29440.0000,29500.0000,29320.0000,29360.0000,6735,0
20070529,29280.0000,29660.0000,29240.0000,29570.0000,8081,0
20070530,29520.0000,29810.0000,29520.0000,29770.0000,8872,0
20070531,29640.0000,29820.0000,29560.0000,29810.0000,8368,0
20070601,29620.0000,30160.0000,29600.0000,30060.0000,15856,0
20070604,30040.0000,30280.0000,29920.0000,30150.0000,11883,0
20070605,30140.0000,30340.0000,30100.0000,30200.0000,9810,0
20070606,29960.0000,30000.0000,29680.0000,29700.0000,13503,0
20070607,29660.0000,29870.0000,29560.0000,29580.0000,18643,0
20070608,29600.0000,29660.0000,29420.0000,29500.0000,14746,0
20070611,29500.0000,29800.0000,29480.0000,29760.0000,15670,0
20070612,29940.0000,30440.0000,29900.0000,30270.0000,23843,0
20070613,30340.0000,30380.0000,30020.0000,30110.0000,19743,0
20070614,30280.0000,30590.0000,30280.0000,30560.0000,13192,0
20070615,30360.0000,30400.0000,30120.0000,30170.0000,11842,0
20070618,30300.0000,30320.0000,29700.0000,30050.0000,11001,0
20070619,30000.0000,30020.0000,29580.0000,29740.0000,14331,0
20070620,29740.0000,29780.0000,29480.0000,29540.0000,10948,0
20070621,29520.0000,29680.0000,29360.0000,29380.0000,10446,0
20070622,29400.0000,29460.0000,28900.0000,28950.0000,14979,0
20070625,28950.0000,29140.0000,28880.0000,29030.0000,11189,0
20070626,28760.0000,28940.0000,28500.0000,28530.0000,15306,0
20070627,28360.0000,28700.0000,28360.0000,28660.0000,14725,0
20070628,28600.0000,28670.0000,28460.0000,28620.0000,11524,0
20070629,28540.0000,28710.0000,28220.0000,28270.0000,16713,0
20070702,28000.0000,28060.0000,27840.0000,27950.0000,19359,0
20070703,27940.0000,28230.0000,27900.0000,28080.0000,13529,0
20070705,28220.0000,28360.0000,28120.0000,28240.0000,9144,0
20070706,28260.0000,28340.0000,27920.0000,28040.0000,14391,0
20070709,28010.0000,28200.0000,27900.0000,27940.0000,18537,0
20070710,27980.0000,28400.0000,27980.0000,28320.0000,24006,0
20070711,28220.0000,28640.0000,28180.0000,28430.0000,20256,0
20070712,28700.0000,29630.0000,28700.0000,29630.0000,23067,0
20070713,30020.0000,30100.0000,29290.0000,29380.0000,32158,0
20070716,29180.0000,29440.0000,29020.0000,29190.0000,15105,0
20070717,27380.0000,28360.0000,27380.0000,28360.0000,26640,0
20070718,28420.0000,29140.0000,28180.0000,29100.0000,29307,0
20070719,29140.0000,29160.0000,28540.0000,28960.0000,15005,0
20070720,29160.0000,29260.0000,28700.0000,28790.0000,13880,0
20070723,28940.0000,29020.0000,28560.0000,28870.0000,12994,0
20070724,28960.0000,29080.0000,28380.0000,28540.0000,10058,0
20070725,28320.0000,28840.0000,28220.0000,28790.0000,14055,0
20070726,28620.0000,29960.0000,28310.0000,28420.0000,23742,0
20070727,28460.0000,29280.0000,28460.0000,29020.0000,12713,0
20070730,29060.0000,29760.0000,29060.0000,29520.0000,10024,0
20070731,29700.0000,30160.0000,29440.0000,30080.0000,14108,0
20070801,30040.0000,30060.0000,29600.0000,29830.0000,13789,0
20070802,29600.0000,30320.0000,29600.0000,29880.0000,14504,0
20070803,30220.0000,31080.0000,30220.0000,31040.0000,18443,0
20070806,30980.0000,31000.0000,29960.0000,30020.0000,18812,0
20070807,30100.0000,30120.0000,28980.0000,29030.0000,13812,0
20070808,29160.0000,29440.0000,28720.0000,28780.0000,13079,0
20070809,28400.0000,28780.0000,28360.0000,28480.0000,14679,0
20070810,28300.0000,28560.0000,28180.0000,28320.0000,9770,0
20070813,28220.0000,28740.0000,28220.0000,28560.0000,8097,0
20070814,28620.0000,28720.0000,27840.0000,27920.0000,12677,0
20070815,27260.0000,27620.0000,26800.0000,27070.0000,6750,0
20070816,26660.0000,26780.0000,25870.0000,26520.0000,10667,0
20070817,26720.0000,26820.0000,26440.0000,26660.0000,7030,0
20070820,26620.0000,26830.0000,26480.0000,26550.0000,3505,0
20070821,26660.0000,27020.0000,26600.0000,27000.0000,5371,0
20070822,26820.0000,27020.0000,26740.0000,26920.0000,4908,0
20070823,26770.0000,27020.0000,26770.0000,27010.0000,5780,0
20070824,26960.0000,28160.0000,26800.0000,27840.0000,10668,0
20070827,27600.0000,27780.0000,26860.0000,26930.0000,8877,0
20070828,27110.0000,27260.0000,26820.0000,27210.0000,9757,0
20070829,27340.0000,27600.0000,27080.0000,27500.0000,7345,0
20070830,27340.0000,27600.0000,27340.0000,27590.0000,5968,0
20070831,27520.0000,27680.0000,27200.0000,27530.0000,7454,0
20070904,27660.0000,27880.0000,27480.0000,27760.0000,9034,0
20070905,27720.0000,27840.0000,27100.0000,27180.0000,12010,0
20070906,27200.0000,27350.0000,26920.0000,27170.0000,8010,0
20070907,27160.0000,27200.0000,26900.0000,27180.0000,8804,0
20070910,27380.0000,27720.0000,27100.0000,27330.0000,16664,0
20070911,27180.0000,27370.0000,27040.0000,27240.0000,16917,0
20070912,27160.0000,27360.0000,26980.0000,27200.0000,18958,0
20070913,27360.0000,27580.0000,27300.0000,27540.0000,17945,0
20070914,27480.0000,27820.0000,27300.0000,27450.0000,22929,0
20070917,27520.0000,27640.0000,26640.0000,26860.0000,18099,0
20070918,26760.0000,26920.0000,26040.0000,26400.0000,15101,0
20070919,26500.0000,26540.0000,25980.0000,26080.0000,11888,0
20070920,26000.0000,26320.0000,25700.0000,25910.0000,11990,0
20070921,25720.0000,25840.0000,25340.0000,25520.0000,11637,0
20070924,25440.0000,25600.0000,25240.0000,25330.0000,9647,0
20070925,25180.0000,25300.0000,24900.0000,24920.0000,12391,0
20070926,24780.0000,25220.0000,24770.0000,24960.0000,18318,0
20070927,24860.0000,25260.0000,24660.0000,25010.0000,18207,0
20070928,25100.0000,25260.0000,24810.0000,24900.0000,12469,0
20071001,24120.0000,24228.0000,23708.0000,23820.0000,12469,0
20071002,23820.0000,23980.0000,23700.0000,23748.0000,18865,0
20071003,23920.0000,24300.0000,23920.0000,24240.0000,12753,0
20071004,24280.0000,24360.0000,23820.0000,24028.0000,11941,0
20071005,23980.0000,24200.0000,23740.0000,24120.0000,12619,0
20071008,24080.0000,24200.0000,23760.0000,23788.0000,8997,0
20071009,23760.0000,24040.0000,23728.0000,23888.0000,8702,0
20071010,24020.0000,24320.0000,23900.0000,23908.0000,9718,0
20071011,24160.0000,24420.0000,24100.0000,24208.0000,7757,0
20071012,24500.0000,24560.0000,23248.0000,23308.0000,8283,0
20071015,26140.0000,26220.0000,25980.0000,26100.0000,6160,0
20071016,26180.0000,26380.0000,25700.0000,25828.0000,4158,0
20071017,25840.0000,25880.0000,25340.0000,25500.0000,8123,0
20071018,25680.0000,25800.0000,25400.0000,25440.0000,8484,0
20071019,25440.0000,25680.0000,25300.0000,25328.0000,5533,0
20071022,25320.0000,25480.0000,25180.0000,25300.0000,4978,0
20071023,25360.0000,25520.0000,25100.0000,25168.0000,3760,0
20071024,25160.0000,25220.0000,24880.0000,24940.0000,4794,0
20071025,24860.0000,25020.0000,24620.0000,24660.0000,8091,0
20071026,24820.0000,24880.0000,24320.0000,24588.0000,7161,0
20071029,24600.0000,24800.0000,24320.0000,24480.0000,7834,0
20071030,24380.0000,24460.0000,24060.0000,24248.0000,5712,0
20071031,24320.0000,24500.0000,24160.0000,24340.0000,7892,0
20071101,24120.0000,24340.0000,23760.0000,23960.0000,8317,0
20071102,24000.0000,24100.0000,23920.0000,23948.0000,11085,0
20071105,23940.0000,23980.0000,23700.0000,23808.0000,7611,0
20071106,23920.0000,24020.0000,23520.0000,23740.0000,7750,0
20071107,23760.0000,23860.0000,23560.0000,23600.0000,8138,0
20071108,23560.0000,23680.0000,23260.0000,23408.0000,19416,0
20071109,23520.0000,24608.0000,23400.0000,24580.0000,21010,0
20071112,24400.0000,24400.0000,23620.0000,23720.0000,27694,0
20071113,23860.0000,24500.0000,23640.0000,24440.0000,21802,0
20071114,24240.0000,24280.0000,24000.0000,24260.0000,23375,0
20071115,24360.0000,24700.0000,24320.0000,24360.0000,14376,0
20071116,24260.0000,24380.0000,24020.0000,24160.0000,16925,0
20071119,24000.0000,24100.0000,23400.0000,24080.0000,9171,0
20071120,24720.0000,25240.0000,24360.0000,25200.0000,12406,0
20071121,24960.0000,25200.0000,24880.0000,25100.0000,20144,0
20071123,25400.0000,25400.0000,24848.0000,25128.0000,11598,0
20071126,25320.0000,25400.0000,24900.0000,25028.0000,7516,0
20071127,24840.0000,24960.0000,24700.0000,24880.0000,8964,0
20071128,24760.0000,25188.0000,24720.0000,25128.0000,9861,0
20071129,25268.0000,25500.0000,25080.0000,25140.0000,9151,0
20071130,25000.0000,25280.0000,24860.0000,24920.0000,10620,0
20071203,24920.0000,25000.0000,24440.0000,24488.0000,12753,0
20071204,24500.0000,24500.0000,24000.0000,24128.0000,18464,0
20071205,24120.0000,24680.0000,24040.0000,24440.0000,16339,0
20071206,24380.0000,24560.0000,24260.0000,24480.0000,12170,0
20071207,24580.0000,24880.0000,24560.0000,24680.0000,6987,0
20071210,24840.0000,25580.0000,24760.0000,25340.0000,7077,0
20071211,25280.0000,25400.0000,25120.0000,25208.0000,17105,0
20071212,25120.0000,25148.0000,24660.0000,24700.0000,9039,0
20071213,24600.0000,24820.0000,24540.0000,24568.0000,9765,0
20071214,24600.0000,24620.0000,23960.0000,24068.0000,7562,0
20071217,26000.0000,26040.0000,25760.0000,25800.0000,5965,0
20071218,25760.0000,26200.0000,25760.0000,26100.0000,3350,0
20071219,26060.0000,26300.0000,25980.0000,26268.0000,3227,0
20071220,26160.0000,26320.0000,26040.0000,26200.0000,3181,0
20071221,26200.0000,26300.0000,26080.0000,26140.0000,2343,0
20071224,26120.0000,26200.0000,25960.0000,26000.0000,3384,0
20071226,26020.0000,26340.0000,25980.0000,26168.0000,1732,0
20071227,26040.0000,26200.0000,25860.0000,25888.0000,2724,0
20071228,25640.0000,25720.0000,25160.0000,25340.0000,4641,0
20071231,25300.0000,25620.0000,25200.0000,25500.0000,10253,0
20080102,25340.0000,25360.0000,24960.0000,25308.0000,5444,0
20080103,25200.0000,25260.0000,24920.0000,24948.0000,6196,0
20080104,25000.0000,25040.0000,24740.0000,24760.0000,5800,0
20080107,24720.0000,24760.0000,24420.0000,24580.0000,5009,0
20080108,24540.0000,24640.0000,24360.0000,24600.0000,8430,0
20080109,24600.0000,25000.0000,24520.0000,24920.0000,18354,0
20080110,24860.0000,25100.0000,24840.0000,25000.0000,27218,0
20080111,24980.0000,25200.0000,24680.0000,24900.0000,22889,0
20080114,24920.0000,25300.0000,24860.0000,25248.0000,26523,0
20080115,25480.0000,25480.0000,24880.0000,24900.0000,29354,0
20080116,24800.0000,24860.0000,24400.0000,24440.0000,19998,0
20080117,24700.0000,25540.0000,24580.0000,25020.0000,15515,0
20080118,25220.0000,25280.0000,24880.0000,24968.0000,13938,0
20080122,24660.0000,25180.0000,24660.0000,24900.0000,8694,0
20080123,25060.0000,25360.0000,24660.0000,24708.0000,9183,0
20080124,25160.0000,25220.0000,24600.0000,24708.0000,13673,0
20080125,24880.0000,25100.0000,24760.0000,24780.0000,15832,0
20080128,24860.0000,25460.0000,24640.0000,25400.0000,8855,0
20080129,25920.0000,26540.0000,25740.0000,26248.0000,12432,0
20080130,26328.0000,26480.0000,25960.0000,26440.0000,22826,0
20080131,26380.0000,26600.0000,26120.0000,26580.0000,13743,0
20080201,26960.0000,27040.0000,26600.0000,26668.0000,15476,0
20080204,26740.0000,26968.0000,26600.0000,26880.0000,16925,0
20080205,26860.0000,26860.0000,26420.0000,26460.0000,12938,0
20080206,26560.0000,26600.0000,26160.0000,26180.0000,13136,0
20080207,26160.0000,26200.0000,25860.0000,25880.0000,11712,0
20080208,25860.0000,26160.0000,25800.0000,25948.0000,10996,0
20080211,25920.0000,26280.0000,25840.0000,26028.0000,9005,0
20080212,26120.0000,26540.0000,26080.0000,26348.0000,7487,0
20080213,26520.0000,26568.0000,25640.0000,25660.0000,12411,0
20080214,25740.0000,25980.0000,25600.0000,25720.0000,18840,0
20080215,29368.0000,29480.0000,29200.0000,29200.0000,50,0
20080219,29300.0000,29300.0000,29200.0000,29228.0000,58,0
20080220,29100.0000,29520.0000,28860.0000,29508.0000,90,0
20080221,29400.0000,29400.0000,29120.0000,29308.0000,108,0
20080222,29200.0000,29240.0000,28960.0000,29180.0000,93,0
20080225,29040.0000,29040.0000,28020.0000,28300.0000,90,0
20080226,28080.0000,28200.0000,28000.0000,28188.0000,105,0
20080227,28000.0000,28288.0000,27700.0000,28260.0000,125,0
20080228,27840.0000,28440.0000,27840.0000,28380.0000,134,0
20080229,28280.0000,28340.0000,27860.0000,28320.0000,293,0
20080303,28140.0000,28200.0000,27800.0000,27948.0000,236,0
20080305,27360.0000,27360.0000,26880.0000,26968.0000,133,0
20080306,27020.0000,27420.0000,26960.0000,27308.0000,152,0
20080307,27200.0000,27488.0000,27100.0000,27448.0000,268,0
20080310,27200.0000,27400.0000,26960.0000,27360.0000,191,0
20080311,27280.0000,27540.0000,27200.0000,27480.0000,145,0
20080312,27440.0000,27440.0000,26980.0000,27400.0000,116,0
20080313,27200.0000,27300.0000,26900.0000,27280.0000,174,0
20080314,26640.0000,26640.0000,26080.0000,26260.0000,400,0
20080317,25920.0000,26560.0000,25920.0000,26540.0000,254,0
20080318,26600.0000,26740.0000,26440.0000,26668.0000,266,0
20080319,26340.0000,26880.0000,26200.0000,26740.0000,271,0
20080320,26500.0000,27200.0000,26320.0000,27188.0000,241,0
20080324,27120.0000,27400.0000,26900.0000,27360.0000,183,0
20080325,27280.0000,27700.0000,27280.0000,27668.0000,794,0
20080326,27660.0000,27660.0000,26760.0000,27268.0000,332,0
20080327,27120.0000,27580.0000,27000.0000,27460.0000,441,0
20080328,27240.0000,27460.0000,27040.0000,27428.0000,562,0
20080331,26400.0000,26640.0000,26228.0000,26520.0000,465,0
20080401,26200.0000,26440.0000,25960.0000,26260.0000,611,0
20080402,26180.0000,26180.0000,25760.0000,26108.0000,414,0
20080403,26360.0000,27260.0000,26360.0000,27248.0000,323,0
20080404,27400.0000,28400.0000,27360.0000,28400.0000,560,0
20080407,28180.0000,28300.0000,27840.0000,28080.0000,427,0
20080408,27860.0000,28000.0000,27620.0000,27728.0000,457,0
20080409,27728.0000,27800.0000,27340.0000,27560.0000,628,0
20080410,27580.0000,27600.0000,27160.0000,27520.0000,605,0
20080411,27520.0000,27920.0000,27400.0000,27908.0000,353,0
20080414,27880.0000,28048.0000,27740.0000,27848.0000,493,0
20080415,29760.0000,29968.0000,29380.0000,29640.0000,13786,0
20080416,29780.0000,29820.0000,29360.0000,29588.0000,20086,0
20080417,29968.0000,30068.0000,29160.0000,29180.0000,12915,0
20080418,29540.0000,29820.0000,29260.0000,29740.0000,15762,0
20080421,29700.0000,29700.0000,29120.0000,29188.0000,13446,0
20080422,29120.0000,29600.0000,29120.0000,29468.0000,15170,0
20080423,30160.0000,30400.0000,29940.0000,30168.0000,11809,0
20080424,30060.0000,30280.0000,29500.0000,30000.0000,16488,0
20080425,30520.0000,30840.0000,30260.0000,30540.0000,18415,0
20080428,30560.0000,30680.0000,30020.0000,30180.0000,17914,0
20080429,29760.0000,29780.0000,28980.0000,29020.0000,12726,0
20080430,29200.0000,29480.0000,29120.0000,29388.0000,18657,0
20080502,28760.0000,28940.0000,28660.0000,28780.0000,20544,0
20080505,28900.0000,29400.0000,28900.0000,29280.0000,12473,0
20080506,29960.0000,29960.0000,29720.0000,29900.0000,10714,0
20080507,29980.0000,30160.0000,29520.0000,30110.0000,13673,0
20080508,30400.0000,30790.0000,30400.0000,30590.0000,20182,0
20080509,30760.0000,30910.0000,30560.0000,30750.0000,19676,0
20080512,30840.0000,30860.0000,30520.0000,30810.0000,19899,0
20080513,31320.0000,31440.0000,31000.0000,31070.0000,21387,0
20080514,31100.0000,31360.0000,30680.0000,31270.0000,22206,0
20080515,30840.0000,31060.0000,30570.0000,30820.0000,14250,0
20080516,30940.0000,31180.0000,30430.0000,30500.0000,16593,0
20080519,30400.0000,30500.0000,30150.0000,30440.0000,12475,0
20080520,30520.0000,30580.0000,30360.0000,30580.0000,9306,0
20080521,30600.0000,30700.0000,30360.0000,30450.0000,9793,0
20080522,30480.0000,30540.0000,30320.0000,30510.0000,9782,0
20080523,30600.0000,31040.0000,30600.0000,30860.0000,7761,0
20080527,31020.0000,31020.0000,30280.0000,30390.0000,10019,0
20080528,30240.0000,30580.0000,30240.0000,30420.0000,11447,0
20080529,30320.0000,30840.0000,30280.0000,30500.0000,8418,0
20080530,30800.0000,31400.0000,30720.0000,31240.0000,13007,0
20080602,31220.0000,31220.0000,30220.0000,30480.0000,16155,0
20080603,30280.0000,30560.0000,30200.0000,30510.0000,19184,0
20080604,30220.0000,30240.0000,29900.0000,30120.0000,12856,0
20080605,30280.0000,30620.0000,30160.0000,30200.0000,17279,0
20080606,30320.0000,30480.0000,29520.0000,29600.0000,16803,0
20080609,29680.0000,29760.0000,29140.0000,29170.0000,28179,0
20080610,29220.0000,29540.0000,29180.0000,29240.0000,24774,0
20080611,29040.0000,29660.0000,29000.0000,29450.0000,23453,0
20080612,29260.0000,29480.0000,29180.0000,29230.0000,20519,0
20080613,29430.0000,29880.0000,29420.0000,29440.0000,17748,0
20080617,30240.0000,30550.0000,30160.0000,30460.0000,12871,0
20080618,30520.0000,30600.0000,30260.0000,30430.0000,15758,0
20080619,30680.0000,30760.0000,29960.0000,30180.0000,11676,0
20080620,30520.0000,31380.0000,30480.0000,31350.0000,15284,0
20080623,31560.0000,31580.0000,30920.0000,30940.0000,20220,0
20080624,30980.0000,30980.0000,30320.0000,30360.0000,16851,0
20080625,30220.0000,30240.0000,29560.0000,29600.0000,14102,0
20080626,29620.0000,29820.0000,29020.0000,29070.0000,20397,0
20080627,29080.0000,29240.0000,28940.0000,29080.0000,17188,0
20080630,28560.0000,28600.0000,28320.0000,28360.0000,14772,0
20080701,28220.0000,28620.0000,28080.0000,28120.0000,18477,0
20080702,28480.0000,28680.0000,28320.0000,28520.0000,18270,0
20080703,28480.0000,28620.0000,28300.0000,28380.0000,12208,0
20080707,28240.0000,28500.0000,28100.0000,28130.0000,8631,0
20080708,28200.0000,28390.0000,28130.0000,28280.0000,12881,0
20080709,28640.0000,29300.0000,28640.0000,29200.0000,19193,0
20080710,29600.0000,30090.0000,29560.0000,29950.0000,25948,0
20080711,29960.0000,30060.0000,29520.0000,29860.0000,30356,0
20080715,29960.0000,30280.0000,29960.0000,30030.0000,23707,0
20080716,29440.0000,29520.0000,28700.0000,29500.0000,14403,0
20080717,29580.0000,29600.0000,28600.0000,29160.0000,14331,0
20080718,29340.0000,29600.0000,28960.0000,29060.0000,20279,0
20080721,29100.0000,29360.0000,28620.0000,29340.0000,15259,0
20080722,29600.0000,29700.0000,29280.0000,29540.0000,13325,0
20080723,29440.0000,29440.0000,28840.0000,29160.0000,13538,0
20080724,29400.0000,29640.0000,29180.0000,29610.0000,16786,0
20080725,29660.0000,29800.0000,29460.0000,29530.0000,15482,0
20080728,29580.0000,29740.0000,29200.0000,29340.0000,12070,0
20080729,29300.0000,29300.0000,28540.0000,28900.0000,11403,0
20080730,28780.0000,29260.0000,28760.0000,29020.0000,11924,0
20080731,29220.0000,29920.0000,29200.0000,29740.0000,9513,0
20080801,30040.0000,30300.0000,29280.0000,29850.0000,18629,0
20080804,30120.0000,30120.0000,29620.0000,29980.0000,16815,0
20080805,30000.0000,30360.0000,29760.0000,29800.0000,13967,0
20080806,30120.0000,30960.0000,30040.0000,30760.0000,17990,0
20080807,30980.0000,31180.0000,30420.0000,30790.0000,20615,0
20080808,31320.0000,31500.0000,30960.0000,31160.0000,19566,0
20080811,31200.0000,31280.0000,30840.0000,30880.0000,18770,0
20080812,30780.0000,30840.0000,30200.0000,30340.0000,10049,0
20080813,30620.0000,30620.0000,30240.0000,30490.0000,15564,0
20080814,30520.0000,30800.0000,30420.0000,30430.0000,10746,0
20080815,30400.0000,30460.0000,29840.0000,29940.0000,4434,0
20080818,30000.0000,30210.0000,29940.0000,30000.0000,7797,0
20080819,30000.0000,30100.0000,29680.0000,29710.0000,4767,0
20080820,29380.0000,30000.0000,29280.0000,29770.0000,4791,0
20080821,29540.0000,30040.0000,29540.0000,29730.0000,8947,0
20080822,29580.0000,29760.0000,29520.0000,29640.0000,7833,0
20080825,29520.0000,29720.0000,29400.0000,29700.0000,7022,0
20080826,29540.0000,29700.0000,29420.0000,29480.0000,4876,0
20080827,28760.0000,28800.0000,28280.0000,28280.0000,5019,0
20080828,27680.0000,27880.0000,27520.0000,27580.0000,8843,0
20080829,27680.0000,27940.0000,27640.0000,27820.0000,11168,0
20080902,27700.0000,28240.0000,27680.0000,27980.0000,10845,0
20080903,28020.0000,28180.0000,27480.0000,27500.0000,11285,0
20080904,27480.0000,27660.0000,27320.0000,27360.0000,12767,0
20080905,27520.0000,27780.0000,27240.0000,27270.0000,15230,0
20080908,27360.0000,27500.0000,26960.0000,26980.0000,13332,0
20080909,26800.0000,26820.0000,26320.0000,26470.0000,18378,0
20080910,26600.0000,26780.0000,26380.0000,26470.0000,20676,0
20080911,26400.0000,26840.0000,26140.0000,26790.0000,23688,0
20080912,26840.0000,26880.0000,25840.0000,26120.0000,20928,0
20080915,26320.0000,26660.0000,26020.0000,26620.0000,24441,0
20080916,26020.0000,26560.0000,25750.0000,26440.0000,20315,0
20080917,26560.0000,26960.0000,26160.0000,26580.0000,19400,0
20080918,26880.0000,26900.0000,25700.0000,26020.0000,17877,0
20080919,26480.0000,26660.0000,26280.0000,26420.0000,22101,0
20080922,26720.0000,27080.0000,26660.0000,26940.0000,10827,0
20080923,26700.0000,26720.0000,26380.0000,26520.0000,11890,0
20080924,26540.0000,26700.0000,26380.0000,26490.0000,10443,0
20080925,26440.0000,26620.0000,26420.0000,26450.0000,10116,0
20080926,26500.0000,26520.0000,26060.0000,26420.0000,8257,0
20080929,25800.0000,26140.0000,25800.0000,26020.0000,8035,0
20080930,25940.0000,26320.0000,25600.0000,25680.0000,13228,0
20081001,25860.0000,25880.0000,24980.0000,25190.0000,13763,0
20081002,24800.0000,24880.0000,24080.0000,24560.0000,15243,0
20081003,24640.0000,25020.0000,24320.0000,24350.0000,14202,0
20081006,23880.0000,24080.0000,23480.0000,23930.0000,9031,0
20081007,24280.0000,24660.0000,24200.0000,24570.0000,11469,0
20081008,24860.0000,25020.0000,24480.0000,24760.0000,11451,0
20081009,24540.0000,24580.0000,24380.0000,24450.0000,12524,0
20081010,23800.0000,24320.0000,23800.0000,23950.0000,9750,0
20081013,24340.0000,25080.0000,24280.0000,24440.0000,13226,0
20081014,24700.0000,24700.0000,24080.0000,24200.0000,12447,0
20081015,26380.0000,26380.0000,25560.0000,25600.0000,5087,0
20081016,25020.0000,25220.0000,24840.0000,24980.0000,3915,0
20081017,25140.0000,25540.0000,25140.0000,25220.0000,4737,0
20081020,25360.0000,25540.0000,25200.0000,25400.0000,4449,0
20081021,25560.0000,25920.0000,25560.0000,25810.0000,3080,0
20081022,25620.0000,25680.0000,25380.0000,25510.0000,4621,0
20081023,25560.0000,26020.0000,25560.0000,25670.0000,4402,0
20081024,25320.0000,25700.0000,25240.0000,25540.0000,4125,0
20081027,25560.0000,26120.0000,25340.0000,25860.0000,4603,0
20081028,25880.0000,25980.0000,25620.0000,25780.0000,5342,0
20081030,25480.0000,25580.0000,25280.0000,25370.0000,6235,0
20081031,25480.0000,25570.0000,25100.0000,25190.0000,6967,0
20081103,25160.0000,25200.0000,24660.0000,24760.0000,10385,0
20081104,24840.0000,25000.0000,24600.0000,24740.0000,10499,0
20081105,24460.0000,24680.0000,24440.0000,24470.0000,16364,0
20081106,24440.0000,24560.0000,24200.0000,24240.0000,14664,0
20081107,24520.0000,25080.0000,24490.0000,25000.0000,11157,0
20081110,25000.0000,25160.0000,24720.0000,25100.0000,17120,0
20081111,24940.0000,25060.0000,24760.0000,25020.0000,17429,0
20081112,25360.0000,25500.0000,25020.0000,25090.0000,15361,0
20081113,25160.0000,25460.0000,25080.0000,25280.0000,17409,0
20081114,25140.0000,25160.0000,24980.0000,25030.0000,16926,0
20081117,24980.0000,25080.0000,24710.0000,24820.0000,9885,0
20081118,24860.0000,24980.0000,24720.0000,24880.0000,12126,0
20081119,24960.0000,25250.0000,24940.0000,25160.0000,7830,0
20081120,24980.0000,25980.0000,24660.0000,25870.0000,10994,0
20081121,25820.0000,26060.0000,25620.0000,25640.0000,18907,0
20081124,25940.0000,26120.0000,25860.0000,25900.0000,8049,0
20081125,25760.0000,25880.0000,25500.0000,25840.0000,6349,0
20081126,26100.0000,26580.0000,26080.0000,26310.0000,8166,0
20081128,26760.0000,26840.0000,26510.0000,26810.0000,9516,0
20081201,26680.0000,26740.0000,26060.0000,26140.0000,6631,0
20081202,26360.0000,26400.0000,26020.0000,26190.0000,10318,0
20081203,25780.0000,25840.0000,25620.0000,25750.0000,9000,0
20081204,25660.0000,25720.0000,25270.0000,25460.0000,9320,0
20081205,25340.0000,25800.0000,25200.0000,25680.0000,10765,0
20081208,25640.0000,26160.0000,25620.0000,25650.0000,17466,0
20081209,25580.0000,25980.0000,25440.0000,25650.0000,11709,0
20081210,25700.0000,25730.0000,25220.0000,25250.0000,12085,0
20081211,24920.0000,25040.0000,24620.0000,24950.0000,11928,0
20081212,24900.0000,25080.0000,24780.0000,24910.0000,13373,0
20081215,27200.0000,27400.0000,27200.0000,27380.0000,3512,0
20081216,27400.0000,27640.0000,27340.0000,27570.0000,2609,0
20081217,27520.0000,27820.0000,27420.0000,27790.0000,3662,0
20081218,27760.0000,27980.0000,27720.0000,27860.0000,5397,0
20081219,27820.0000,27880.0000,27760.0000,27780.0000,4464,0
20081222,27680.0000,27760.0000,27440.0000,27480.0000,5595,0
20081223,27400.0000,27690.0000,27400.0000,27530.0000,7370,0
20081224,27370.0000,27520.0000,27320.0000,27360.0000,3441,0
20081226,27000.0000,27100.0000,26600.0000,26690.0000,3381,0
20081229,26800.0000,27060.0000,26730.0000,27010.0000,5086,0
20081230,27040.0000,27300.0000,27020.0000,27230.0000,6586,0
20081231,27120.0000,27640.0000,27040.0000,27480.0000,5199,0
20090102,28400.0000,28680.0000,28320.0000,28510.0000,5761,0
20090105,28500.0000,28520.0000,28080.0000,28120.0000,9277,0
20090106,28400.0000,28600.0000,28300.0000,28340.0000,6928,0
20090107,28440.0000,28460.0000,27940.0000,28100.0000,8536,0
20090108,28120.0000,28200.0000,27520.0000,27620.0000,10863,0
20090109,27820.0000,27940.0000,27400.0000,27440.0000,18743,0
20090112,27340.0000,27420.0000,26900.0000,26990.0000,16101,0
20090113,26820.0000,27040.0000,26820.0000,26910.0000,16425,0
20090114,26670.0000,26780.0000,25820.0000,26680.0000,13663,0
20090115,26260.0000,26440.0000,26120.0000,26340.0000,19740,0
20090116,26440.0000,26580.0000,26320.0000,26410.0000,10585,0
20090120,26260.0000,26600.0000,26200.0000,26280.0000,8386,0
20090121,26120.0000,26360.0000,25900.0000,26140.0000,10470,0
20090122,26260.0000,26400.0000,26140.0000,26160.0000,10019,0
20090123,25900.0000,25920.0000,25620.0000,25760.0000,8190,0
20090126,25760.0000,25900.0000,25060.0000,25110.0000,8996,0
20090127,24860.0000,24860.0000,24240.0000,24280.0000,12349,0
20090128,24520.0000,24720.0000,24460.0000,24540.0000,14862,0
20090129,24480.0000,24580.0000,24400.0000,24500.0000,14495,0
20090130,24640.0000,25260.0000,24620.0000,25190.0000,10357,0
20090202,25060.0000,25140.0000,24620.0000,24670.0000,11376,0
20090203,24400.0000,24960.0000,24160.0000,24860.0000,10431,0
20090204,24560.0000,24640.0000,24240.0000,24350.0000,11138,0
20090205,24000.0000,24140.0000,23940.0000,24100.0000,12449,0
20090206,24120.0000,24420.0000,24040.0000,24160.0000,15529,0
20090209,24060.0000,24280.0000,24000.0000,24030.0000,9197,0
20090210,24800.0000,25100.0000,24680.0000,24920.0000,6585,0
20090211,24940.0000,25000.0000,24760.0000,24910.0000,12701,0
20090212,25100.0000,25620.0000,24880.0000,25520.0000,7880,0
20090213,25580.0000,25600.0000,25340.0000,25500.0000,13072,0
20090217,29520.0000,29520.0000,28780.0000,29060.0000,124,0
20090218,29080.0000,29120.0000,28680.0000,28910.0000,109,0
20090219,28520.0000,28920.0000,28200.0000,28700.0000,256,0
20090220,28180.0000,28200.0000,27550.0000,27800.0000,204,0
20090223,27800.0000,27880.0000,27600.0000,27840.0000,431,0
20090224,27280.0000,27580.0000,27120.0000,27550.0000,210,0
20090226,28000.0000,28140.0000,27820.0000,28020.0000,394,0
20090227,28020.0000,28600.0000,27920.0000,28540.0000,105,0
20090302,28540.0000,28540.0000,27940.0000,28100.0000,437,0
20090303,28180.0000,28340.0000,28040.0000,28270.0000,150,0
20090304,28520.0000,28880.0000,28520.0000,28650.0000,333,0
20090305,28490.0000,28900.0000,28400.0000,28880.0000,202,0
20090306,28880.0000,29040.0000,28550.0000,29040.0000,191,0
20090309,29040.0000,29160.0000,28850.0000,28910.0000,236,0
20090310,28720.0000,28720.0000,28280.0000,28410.0000,64,0
20090311,28240.0000,28520.0000,28200.0000,28510.0000,420,0
20090312,28590.0000,29070.0000,28590.0000,29050.0000,146,0
20090313,29260.0000,29460.0000,29200.0000,29460.0000,172,0
20090316,29380.0000,29400.0000,29140.0000,29290.0000,392,0
20090317,29140.0000,29280.0000,28960.0000,29200.0000,195,0
20090318,29360.0000,29360.0000,29100.0000,29230.0000,112,0
20090319,29600.0000,29640.0000,29240.0000,29390.0000,106,0
20090320,29560.0000,29560.0000,29140.0000,29320.0000,453,0
20090323,29080.0000,29200.0000,28560.0000,28760.0000,180,0
20090324,28800.0000,29060.0000,28760.0000,29000.0000,228,0
20090325,28900.0000,29060.0000,28760.0000,29050.0000,121,0
20090326,28680.0000,28800.0000,28520.0000,28630.0000,320,0
20090327,28520.0000,28630.0000,28320.0000,28480.0000,340,0
20090330,28200.0000,28320.0000,28160.0000,28260.0000,362,0
20090331,28240.0000,28840.0000,28100.0000,28820.0000,350,0
20090401,28760.0000,28760.0000,28240.0000,28640.0000,580,0
20090402,28400.0000,28760.0000,28400.0000,28750.0000,437,0
20090403,28840.0000,29720.0000,28740.0000,29560.0000,419,0
20090406,29240.0000,29280.0000,29020.0000,29080.0000,410,0
20090407,29000.0000,29300.0000,28650.0000,29290.0000,431,0
20090408,28920.0000,29120.0000,28900.0000,29100.0000,672,0
20090409,29220.0000,29400.0000,29100.0000,29380.0000,772,0
20090413,29240.0000,29380.0000,28920.0000,29330.0000,1133,0
20090414,29190.0000,29190.0000,28440.0000,28470.0000,822,0
20090415,28320.0000,28760.0000,28260.0000,28560.0000,1349,0
20090416,29400.0000,29660.0000,29260.0000,29310.0000,11266,0
20090417,29440.0000,29500.0000,29280.0000,29450.0000,10297,0
20090420,29220.0000,29240.0000,28680.0000,28920.0000,5970,0
20090421,28980.0000,29100.0000,28880.0000,28960.0000,11269,0
20090422,29100.0000,29120.0000,28530.0000,28950.0000,7681,0
20090423,28520.0000,28860.0000,28520.0000,28750.0000,13425,0
20090424,28900.0000,29120.0000,28600.0000,28660.0000,9251,0
20090427,27460.0000,27580.0000,27460.0000,27460.0000,13703,0
20090428,27160.0000,27340.0000,26260.0000,26520.0000,16108,0
20090429,26220.0000,26780.0000,26220.0000,26700.0000,32104,0
20090430,25980.0000,26140.0000,25640.0000,25810.0000,19354,0
20090501,26240.0000,26590.0000,26200.0000,26230.0000,21166,0
20090504,25960.0000,26000.0000,25480.0000,25510.0000,16290,0
20090505,25880.0000,26100.0000,25800.0000,25920.0000,15276,0
20090506,26480.0000,26880.0000,26480.0000,26840.0000,13882,0
20090507,26820.0000,26960.0000,26500.0000,26710.0000,16237,0
20090508,27200.0000,27460.0000,27040.0000,27280.0000,17172,0
20090511,27340.0000,27440.0000,27050.0000,27110.0000,17779,0
20090512,27440.0000,27690.0000,27440.0000,27570.0000,14189,0
20090513,27420.0000,27420.0000,27120.0000,27180.0000,20094,0
20090514,26960.0000,27040.0000,26740.0000,26800.0000,18955,0
20090515,27400.0000,27760.0000,27300.0000,27430.0000,9897,0
20090518,27360.0000,27600.0000,26900.0000,27420.0000,7147,0
20090519,27240.0000,27400.0000,27080.0000,27240.0000,11960,0
20090520,27140.0000,27400.0000,27000.0000,27380.0000,6809,0
20090521,27080.0000,27100.0000,26600.0000,26740.0000,8226,0
20090522,26960.0000,27100.0000,26900.0000,27030.0000,7384,0
20090526,26980.0000,27010.0000,26820.0000,26870.0000,5018,0
20090527,26720.0000,26800.0000,26580.0000,26650.0000,5000,0
20090528,26810.0000,26920.0000,26740.0000,26850.0000,5401,0
20090529,26600.0000,26600.0000,25780.0000,26250.0000,5319,0
20090601,26040.0000,26440.0000,26000.0000,26060.0000,13857,0
20090602,25520.0000,25540.0000,24860.0000,24860.0000,11012,0
20090603,24100.0000,24580.0000,24080.0000,24140.0000,7689,0
20090604,24300.0000,24350.0000,24000.0000,24230.0000,14035,0
20090605,24620.0000,24620.0000,23740.0000,24030.0000,10187,0
20090608,24040.0000,24240.0000,23760.0000,23800.0000,13028,0
20090609,23940.0000,23960.0000,23480.0000,23500.0000,12560,0
20090610,23700.0000,23720.0000,23120.0000,23340.0000,14661,0
20090611,23760.0000,24240.0000,23620.0000,24000.0000,17504,0
20090612,24160.0000,24160.0000,23800.0000,23920.0000,21259,0
20090615,24020.0000,24040.0000,23180.0000,23360.0000,11732,0
20090616,23480.0000,23490.0000,23050.0000,23240.0000,8427,0
20090617,23540.0000,23860.0000,23500.0000,23820.0000,9023,0
20090618,23560.0000,23740.0000,23560.0000,23660.0000,10785,0
20090619,23720.0000,24840.0000,23700.0000,24720.0000,9192,0
20090622,24620.0000,24640.0000,24120.0000,24340.0000,14474,0
20090623,24480.0000,24540.0000,23940.0000,24180.0000,11046,0
20090624,23960.0000,23960.0000,23260.0000,23530.0000,9741,0
20090625,23500.0000,23800.0000,23440.0000,23520.0000,11549,0
20090626,23600.0000,23740.0000,23040.0000,23080.0000,8792,0
20090629,23140.0000,23560.0000,22960.0000,23450.0000,10676,0
20090630,23660.0000,24320.0000,23480.0000,24260.0000,12845,0
20090701,23980.0000,24440.0000,23960.0000,24280.0000,21452,0
20090702,24000.0000,24520.0000,23840.0000,24460.0000,14959,0
20090706,24560.0000,25080.0000,24540.0000,24820.0000,10104,0
20090707,24660.0000,24960.0000,24580.0000,24880.0000,11991,0
20090708,24800.0000,24860.0000,24310.0000,24410.0000,11178,0
20090709,24700.0000,25610.0000,24700.0000,25480.0000,17372,0
20090710,25720.0000,25780.0000,25380.0000,25440.0000,27131,0
20090713,25480.0000,25860.0000,25130.0000,25200.0000,17822,0
20090714,25440.0000,25660.0000,25310.0000,25440.0000,19351,0
20090715,25580.0000,25680.0000,25240.0000,25610.0000,16632,0
20090716,23980.0000,24200.0000,23900.0000,24190.0000,11013,0
20090717,24320.0000,24340.0000,23900.0000,24220.0000,7004,0
20090720,24200.0000,24280.0000,24020.0000,24190.0000,6674,0
20090721,23800.0000,23800.0000,23060.0000,23260.0000,7188,0
20090722,23400.0000,23400.0000,22660.0000,22930.0000,11737,0
20090723,22720.0000,22880.0000,22240.0000,22560.0000,8840,0
20090724,22120.0000,22280.0000,21800.0000,21830.0000,8079,0
20090727,21820.0000,21980.0000,21340.0000,21900.0000,7547,0
20090728,21520.0000,21520.0000,20880.0000,21080.0000,7819,0
20090729,20800.0000,21410.0000,20680.0000,21240.0000,11913,0
20090730,21040.0000,21300.0000,20800.0000,21040.0000,9980,0
20090731,21480.0000,22000.0000,21320.0000,21560.0000,10765,0
20090803,21500.0000,21520.0000,20760.0000,20820.0000,10764,0
20090804,20760.0000,21000.0000,20040.0000,20050.0000,10044,0
20090805,19640.0000,20300.0000,19060.0000,20080.0000,13227,0
20090806,19740.0000,19780.0000,18920.0000,19030.0000,13617,0
20090807,18360.0000,18600.0000,17920.0000,17960.0000,11216,0
20090810,18060.0000,18440.0000,17960.0000,18000.0000,16239,0
20090811,18260.0000,18360.0000,17600.0000,17740.0000,9816,0
20090812,17580.0000,18060.0000,17520.0000,17590.0000,11484,0
20090813,17780.0000,18240.0000,17780.0000,18160.0000,12491,0
20090814,18060.0000,18060.0000,17840.0000,17860.0000,8698,0
20090817,17720.0000,17960.0000,17450.0000,17830.0000,3695,0
20090818,17500.0000,18560.0000,17480.0000,17780.0000,4461,0
20090819,17600.0000,17940.0000,17400.0000,17850.0000,8541,0
20090820,18240.0000,18480.0000,18000.0000,18460.0000,7634,0
20090821,18580.0000,19020.0000,18460.0000,18930.0000,7928,0
20090824,19120.0000,19120.0000,18320.0000,18400.0000,6802,0
20090825,18720.0000,19100.0000,18520.0000,18840.0000,7839,0
20090826,18660.0000,18700.0000,17900.0000,18160.0000,9937,0
20090827,18040.0000,18600.0000,18020.0000,18480.0000,13290,0
20090828,18900.0000,19060.0000,18320.0000,18580.0000,10240,0
20090831,18300.0000,18660.0000,18300.0000,18490.0000,10394,0
20090901,18700.0000,19000.0000,18630.0000,18990.0000,7421,0
20090902,18720.0000,18860.0000,18520.0000,18740.0000,12196,0
20090903,19340.0000,19440.0000,18840.0000,19060.0000,10737,0
20090904,19120.0000,19440.0000,19080.0000,19380.0000,13921,0
20090908,19720.0000,19740.0000,19440.0000,19580.0000,9727,0
20090909,19720.0000,20000.0000,19540.0000,19860.0000,11153,0
20090910,19960.0000,20840.0000,19960.0000,20280.0000,17594,0
20090911,20460.0000,20480.0000,19760.0000,19930.0000,21564,0
20090914,19760.0000,19760.0000,19320.0000,19600.0000,20584,0
20090915,19660.0000,20800.0000,19460.0000,20750.0000,18101,0
20090916,20760.0000,21220.0000,20440.0000,20580.0000,22332,0
20090917,20740.0000,21060.0000,20520.0000,20810.0000,20368,0
20090918,20640.0000,20640.0000,20010.0000,20120.0000,16580,0
20090921,19860.0000,19920.0000,19610.0000,19750.0000,14603,0
20090922,19720.0000,19950.0000,19480.0000,19500.0000,10649,0
20090923,19380.0000,20160.0000,19380.0000,20020.0000,12186,0
20090924,19880.0000,19900.0000,19720.0000,19740.0000,13842,0
20090925,19660.0000,19680.0000,19460.0000,19610.0000,6106,0
20090928,19700.0000,20180.0000,19680.0000,19890.0000,7301,0
20090929,20220.0000,20290.0000,20000.0000,20070.0000,10143,0
20090930,19840.0000,20000.0000,19430.0000,19840.0000,7975,0
20091001,19740.0000,19840.0000,19320.0000,19450.0000,15928,0
20091002,19480.0000,19680.0000,19400.0000,19420.0000,13386,0
20091005,19340.0000,19340.0000,19000.0000,19040.0000,8573,0
20091006,19180.0000,20020.0000,19100.0000,19650.0000,13036,0
20091007,19720.0000,20800.0000,19720.0000,20700.0000,15211,0
20091008,20920.0000,21580.0000,20640.0000,21410.0000,19287,0
20091009,21160.0000,21410.0000,20960.0000,21110.0000,22262,0
20091012,21160.0000,21660.0000,21120.0000,21530.0000,13536,0
20091013,21340.0000,21580.0000,21100.0000,21470.0000,16367,0
20091014,21760.0000,21800.0000,21460.0000,21700.0000,14323,0
20091015,24020.0000,24400.0000,24000.0000,24280.0000,4769,0
20091016,24140.0000,24400.0000,24040.0000,24320.0000,4613,0
20091019,24200.0000,24540.0000,24200.0000,24330.0000,4128,0
20091020,24400.0000,24500.0000,23540.0000,23900.0000,3296,0
20091021,24000.0000,24300.0000,23980.0000,24240.0000,4228,0
20091022,24140.0000,24320.0000,24100.0000,24290.0000,3880,0
20091026,24260.0000,24340.0000,24080.0000,24330.0000,4401,0
20091027,24380.0000,24760.0000,24320.0000,24680.0000,4189,0
20091028,24520.0000,24900.0000,24480.0000,24890.0000,8613,0
20091029,25140.0000,25300.0000,25070.0000,25270.0000,7191,0
20091030,25220.0000,25460.0000,25170.0000,25440.0000,12302,0
20091102,25440.0000,25900.0000,25290.0000,25840.0000,7600,0
20091103,25700.0000,25920.0000,25620.0000,25810.0000,8464,0
20091104,25760.0000,25780.0000,25470.0000,25730.0000,8431,0
20091105,25760.0000,25760.0000,25340.0000,25390.0000,7701,0
20091106,25320.0000,25320.0000,25060.0000,25140.0000,7367,0
20091109,25080.0000,25420.0000,25020.0000,25330.0000,10790,0
20091110,25180.0000,25380.0000,25100.0000,25250.0000,11312,0
20091111,25340.0000,25490.0000,25220.0000,25270.0000,15193,0
20091112,24940.0000,24940.0000,24480.0000,24540.0000,11824,0
20091113,24540.0000,24800.0000,24380.0000,24740.0000,17424,0
20091116,24680.0000,24980.0000,24680.0000,24940.0000,10606,0
20091117,24800.0000,25660.0000,24720.0000,25590.0000,9309,0
20091118,25680.0000,25880.0000,25520.0000,25690.0000,13960,0
20091119,25300.0000,25420.0000,25160.0000,25310.0000,8669,0
20091120,25540.0000,26000.0000,25540.0000,25750.0000,6820,0
20091123,25960.0000,26520.0000,25960.0000,26210.0000,8871,0
20091124,26170.0000,26560.0000,26160.0000,26400.0000,10103,0
20091125,26820.0000,27120.0000,26800.0000,27060.0000,8432,0
20091127,27040.0000,27220.0000,26900.0000,26930.0000,17209,0
20091130,27000.0000,27080.0000,26560.0000,26750.0000,8640,0
20091201,26870.0000,26960.0000,26640.0000,26780.0000,12957,0
20091202,26560.0000,26800.0000,26460.0000,26660.0000,10898,0
20091203,26940.0000,27160.0000,26080.0000,26120.0000,10553,0
20091204,26400.0000,26780.0000,26280.0000,26700.0000,19549,0
20091207,26760.0000,27080.0000,26580.0000,26620.0000,12320,0
20091208,26320.0000,26320.0000,25880.0000,26050.0000,10633,0
20091209,26300.0000,26460.0000,25960.0000,26030.0000,13604,0
20091210,25720.0000,26270.0000,25640.0000,26170.0000,10864,0
20091211,26120.0000,26320.0000,25900.0000,26170.0000,12097,0
20091214,26200.0000,26600.0000,26180.0000,26350.0000,9364,0
20091215,28000.0000,28520.0000,27950.0000,28500.0000,4275,0
20091216,28500.0000,28500.0000,28120.0000,28410.0000,6971,0
20091217,28240.0000,28280.0000,27800.0000,27900.0000,4202,0
20091218,27900.0000,27960.0000,27640.0000,27660.0000,3613,0
20091221,27660.0000,27800.0000,27380.0000,27400.0000,2859,0
20091222,27320.0000,27660.0000,27270.0000,27630.0000,3363,0
20091223,27730.0000,28080.0000,27730.0000,28050.0000,2127,0
20091224,27960.0000,28090.0000,27280.0000,27340.0000,3163,0
20091228,27440.0000,27780.0000,27420.0000,27720.0000,3520,0
20091229,27880.0000,28040.0000,27860.0000,28010.0000,2616,0
20091230,27930.0000,28220.0000,27930.0000,28200.0000,4835,0
20091231,28040.0000,28160.0000,27900.0000,27950.0000,4387,0
20100104,28060.0000,28250.0000,27980.0000,28180.0000,5441,0
20100106,28580.0000,28580.0000,28280.0000,28300.0000,12567,0
20100107,28540.0000,28720.0000,28330.0000,28360.0000,7769,0
20100108,28500.0000,28600.0000,28260.0000,28570.0000,8468,0
20100111,28540.0000,28560.0000,28280.0000,28520.0000,13616,0
20100112,28220.0000,28480.0000,28180.0000,28410.0000,15582,0
20100113,28740.0000,29360.0000,28710.0000,29330.0000,17371,0
20100114,29380.0000,29420.0000,28900.0000,29100.0000,22141,0
20100115,29240.0000,29520.0000,29200.0000,29310.0000,23493,0
20100119,29540.0000,29700.0000,29420.0000,29610.0000,14602,0
20100120,29160.0000,29420.0000,28920.0000,29350.0000,12058,0
20100121,29440.0000,29580.0000,28720.0000,29060.0000,16288,0
20100122,28780.0000,29060.0000,28660.0000,28790.0000,17342,0
20100125,28720.0000,28720.0000,28180.0000,28200.0000,11466,0
20100126,27900.0000,27900.0000,27430.0000,27470.0000,12518,0
20100127,27600.0000,27740.0000,27320.0000,27580.0000,16625,0
20100128,27520.0000,27820.0000,27360.0000,27760.0000,13660,0
20100129,27720.0000,27940.0000,27400.0000,27440.0000,9675,0
20100201,27340.0000,27400.0000,26260.0000,26460.0000,13454,0
20100202,26460.0000,26810.0000,26320.0000,26740.0000,19150,0
20100203,26840.0000,26910.0000,26660.0000,26830.0000,15078,0
20100204,26560.0000,26830.0000,26520.0000,26770.0000,11915,0
20100205,26820.0000,27000.0000,26500.0000,26690.0000,9440,0
20100208,26920.0000,27620.0000,26860.0000,27510.0000,14061,0
20100209,27660.0000,27780.0000,27120.0000,27140.0000,15764,0
20100210,27160.0000,27400.0000,27080.0000,27270.0000,19254,0
20100211,27200.0000,27240.0000,26900.0000,27070.0000,9922,0
20100212,27040.0000,27420.0000,27020.0000,27280.0000,13088,0
20100216,29940.0000,30120.0000,29840.0000,29980.0000,198,0
20100217,29980.0000,30120.0000,29960.0000,30080.0000,114,0
20100218,30120.0000,30390.0000,30100.0000,30380.0000,110,0
20100219,30320.0000,30480.0000,30320.0000,30440.0000,571,0
20100222,30560.0000,30770.0000,30560.0000,30760.0000,169,0
20100224,30400.0000,30750.0000,30400.0000,30730.0000,211,0
20100225,30850.0000,31200.0000,30850.0000,31180.0000,122,0
20100226,31080.0000,31180.0000,30760.0000,31170.0000,407,0
20100301,31120.0000,31400.0000,31120.0000,31390.0000,394,0
20100302,31200.0000,31280.0000,30880.0000,31060.0000,327,0
20100303,31180.0000,31610.0000,30880.0000,31560.0000,734,0
20100304,31560.0000,31580.0000,31380.0000,31580.0000,276,0
20100305,31560.0000,31650.0000,31420.0000,31610.0000,203,0
20100308,31420.0000,31580.0000,31360.0000,31520.0000,153,0
20100309,31240.0000,31240.0000,31080.0000,31170.0000,283,0
20100310,31020.0000,31240.0000,30800.0000,31220.0000,177,0
20100311,30840.0000,30940.0000,30800.0000,30900.0000,120,0
20100312,31040.0000,31280.0000,30860.0000,31180.0000,149,0
20100315,30940.0000,31040.0000,30800.0000,31030.0000,441,0
20100316,30720.0000,31280.0000,30680.0000,31270.0000,108,0
20100317,31270.0000,31510.0000,31200.0000,31400.0000,149,0
20100318,31520.0000,32040.0000,31480.0000,32000.0000,118,0
20100319,31760.0000,32040.0000,31660.0000,31960.0000,379,0
20100322,31840.0000,32120.0000,31740.0000,31940.0000,305,0
20100323,31680.0000,31720.0000,31480.0000,31690.0000,194,0
20100324,31380.0000,31400.0000,31200.0000,31360.0000,169,0
20100325,31120.0000,31200.0000,30760.0000,30880.0000,215,0
20100326,30640.0000,30800.0000,30400.0000,30620.0000,220,0
20100329,31200.0000,31820.0000,31200.0000,31820.0000,627,0
20100330,31940.0000,32360.0000,31860.0000,32340.0000,504,0
20100331,32480.0000,32520.0000,32080.0000,32250.0000,490,0
20100401,32400.0000,32700.0000,32260.0000,32690.0000,544,0
20100405,32660.0000,33330.0000,32620.0000,33240.0000,0,0
20100406,33300.0000,33500.0000,32840.0000,33000.0000,415,0
20100407,33250.0000,33480.0000,33000.0000,33070.0000,944,0
20100408,32800.0000,33180.0000,32760.0000,33170.0000,632,0
20100409,33330.0000,33580.0000,33200.0000,33550.0000,405,0
20100412,33420.0000,33480.0000,33120.0000,33240.0000,976,0
20100413,33320.0000,33920.0000,33320.0000,33880.0000,449,0
20100414,33960.0000,33980.0000,33700.0000,33850.0000,898,0
20100415,34200.0000,34480.0000,33960.0000,34420.0000,768,0
20100416,34480.0000,34640.0000,34360.0000,34460.0000,18002,0
20100419,34480.0000,34700.0000,34240.0000,34610.0000,788,0
20100420,34460.0000,34520.0000,34180.0000,34200.0000,9550,0
20100421,34500.0000,34920.0000,34480.0000,34830.0000,10686,0
20100422,34580.0000,34880.0000,34500.0000,34780.0000,13700,0
20100423,35020.0000,35020.0000,33600.0000,34070.0000,13109,0
20100426,34140.0000,34200.0000,33660.0000,33710.0000,15885,0
20100427,34240.0000,34500.0000,33720.0000,33980.0000,11809,0
20100428,33940.0000,34200.0000,33620.0000,33840.0000,17748,0
20100429,33900.0000,33920.0000,33500.0000,33530.0000,13418,0
20100430,33800.0000,34660.0000,33720.0000,34530.0000,12222,0
20100503,34760.0000,34840.0000,34320.0000,34770.0000,16520,0
20100504,34560.0000,34780.0000,34380.0000,34700.0000,16180,0
20100505,34240.0000,34500.0000,33680.0000,33790.0000,13960,0
20100506,33360.0000,34420.0000,33340.0000,33640.0000,23060,0
20100507,33440.0000,34280.0000,33440.0000,34210.0000,24633,0
20100510,34220.0000,34360.0000,33880.0000,34340.0000,19930,0
20100511,34100.0000,34240.0000,33800.0000,34130.0000,19696,0
20100512,34300.0000,34380.0000,34120.0000,34260.0000,21777,0
20100513,34200.0000,34240.0000,33800.0000,33840.0000,20120,0
20100514,33740.0000,33860.0000,33360.0000,33420.0000,22643,0
20100517,33440.0000,33520.0000,32620.0000,32640.0000,11179,0
20100518,32920.0000,32920.0000,32600.0000,32750.0000,15982,0
20100519,32700.0000,33360.0000,32680.0000,33190.0000,9979,0
20100520,33000.0000,33020.0000,32560.0000,32750.0000,17048,0
20100521,32660.0000,33170.0000,32640.0000,32910.0000,11324,0
20100524,32920.0000,33080.0000,32760.0000,32950.0000,9840,0
20100525,32540.0000,32820.0000,32520.0000,32800.0000,6344,0
20100526,32980.0000,33140.0000,32960.0000,33040.0000,7847,0
20100527,33100.0000,33300.0000,32990.0000,33080.0000,6317,0
20100528,33180.0000,33480.0000,33000.0000,33040.0000,8527,0
20100601,32880.0000,33320.0000,32800.0000,33100.0000,11523,0
20100602,32920.0000,33200.0000,32840.0000,32870.0000,11136,0
20100603,33040.0000,33140.0000,32600.0000,32650.0000,17103,0
20100604,32420.0000,32460.0000,31840.0000,31890.0000,12974,0
20100607,31860.0000,31880.0000,31160.0000,31210.0000,18880,0
20100608,31280.0000,31420.0000,31160.0000,31280.0000,26318,0
20100609,31640.0000,31760.0000,31360.0000,31390.0000,18239,0
20100610,31440.0000,31460.0000,31030.0000,31080.0000,21016,0
20100611,31400.0000,31600.0000,31320.0000,31420.0000,22864,0
20100614,31640.0000,32280.0000,31600.0000,32020.0000,17279,0
20100615,32560.0000,32960.0000,32440.0000,32950.0000,10735,0
20100616,33040.0000,33280.0000,32850.0000,33250.0000,10662,0
20100617,33040.0000,33240.0000,32840.0000,32860.0000,8624,0
20100618,33080.0000,33200.0000,32880.0000,33060.0000,9782,0
20100621,33360.0000,33860.0000,33280.0000,33740.0000,8227,0
20100622,33760.0000,33960.0000,33600.0000,33800.0000,12183,0
20100623,33720.0000,33720.0000,33480.0000,33690.0000,10858,0
20100624,33660.0000,33810.0000,33280.0000,33300.0000,8662,0
20100625,33540.0000,33720.0000,33320.0000,33570.0000,12601,0
20100628,33660.0000,33660.0000,32840.0000,32870.0000,14422,0
20100629,32420.0000,32580.0000,32260.0000,32380.0000,19010,0
20100630,32600.0000,33260.0000,32570.0000,32660.0000,16159,0
20100701,32700.0000,33040.0000,32320.0000,32740.0000,18996,0
20100702,32640.0000,32700.0000,31960.0000,32020.0000,15340,0
20100706,32320.0000,32400.0000,32080.0000,32110.0000,12997,0
20100707,32260.0000,32460.0000,32180.0000,32330.0000,13398,0
20100708,32320.0000,32460.0000,32220.0000,32360.0000,15163,0
20100709,32500.0000,32500.0000,31980.0000,32010.0000,17527,0
20100712,32020.0000,32080.0000,31740.0000,31780.0000,21426,0
20100713,31920.0000,32000.0000,31680.0000,31740.0000,20507,0
20100714,31640.0000,32620.0000,31620.0000,32570.0000,18319,0
20100715,32330.0000,32440.0000,32140.0000,32330.0000,28696,0
20100716,30480.0000,30560.0000,30020.0000,30280.0000,10628,0
20100719,32760.0000,33040.0000,32560.0000,32650.0000,12372,0
20100720,30380.0000,30380.0000,29780.0000,29800.0000,9884,0
20100721,30060.0000,30260.0000,29790.0000,30250.0000,15252,0
20100722,30680.0000,30680.0000,30480.0000,30560.0000,9794,0
20100723,30740.0000,30840.0000,30620.0000,30810.0000,12672,0
20100726,30800.0000,30860.0000,30140.0000,30190.0000,9202,0
20100727,30500.0000,30580.0000,30300.0000,30490.0000,12007,0
20100728,30500.0000,30820.0000,30320.0000,30780.0000,11277,0
20100729,31160.0000,31360.0000,31060.0000,31230.0000,10811,0
20100730,31200.0000,31640.0000,31180.0000,31610.0000,16674,0
20100802,31620.0000,32020.0000,31510.0000,31840.0000,15060,0
20100803,31680.0000,31800.0000,31500.0000,31570.0000,18296,0
20100804,31650.0000,31720.0000,31400.0000,31580.0000,13498,0
20100805,31280.0000,31360.0000,30400.0000,30410.0000,15739,0
20100806,29860.0000,29980.0000,29600.0000,29630.0000,21954,0
20100809,29600.0000,29760.0000,29260.0000,29320.0000,17788,0
20100810,29620.0000,29740.0000,29520.0000,29630.0000,17191,0
20100811,29330.0000,29720.0000,29330.0000,29460.0000,11927,0
20100812,29860.0000,30020.0000,29760.0000,29850.0000,13468,0
20100813,30120.0000,30180.0000,29680.0000,29860.0000,11976,0
20100816,29320.0000,29440.0000,29100.0000,29220.0000,3602,0
20100817,29380.0000,29600.0000,29220.0000,29530.0000,3565,0
20100818,29760.0000,30200.0000,29740.0000,30120.0000,3876,0
20100819,30240.0000,30240.0000,29720.0000,29770.0000,8789,0
20100820,29640.0000,29740.0000,29440.0000,29630.0000,7719,0
20100823,29800.0000,30200.0000,29760.0000,30180.0000,5026,0
20100824,29800.0000,29960.0000,29620.0000,29920.0000,4971,0
20100825,29960.0000,30280.0000,29820.0000,29910.0000,4493,0
20100826,29720.0000,29800.0000,29400.0000,29430.0000,4286,0
20100827,29270.0000,29280.0000,28960.0000,29030.0000,4579,0
20100830,29100.0000,29250.0000,29040.0000,29100.0000,5676,0
20100831,29270.0000,29460.0000,29210.0000,29310.0000,3547,0
20100901,29200.0000,29240.0000,28970.0000,29150.0000,10526,0
20100902,29340.0000,29680.0000,29320.0000,29660.0000,7560,0
20100903,29880.0000,29940.0000,29640.0000,29860.0000,11589,0
20100907,29960.0000,30000.0000,29360.0000,29420.0000,8792,0
20100909,29800.0000,30240.0000,29680.0000,30050.0000,14889,0
20100910,30180.0000,30300.0000,29860.0000,29880.0000,16096,0
20100913,29780.0000,29980.0000,29600.0000,29720.0000,15594,0
20100914,29960.0000,30620.0000,29860.0000,30560.0000,16572,0
20100915,30760.0000,30880.0000,30400.0000,30670.0000,21549,0
20100916,30260.0000,30440.0000,30140.0000,30330.0000,17077,0
20100917,30580.0000,30600.0000,30360.0000,30380.0000,13120,0
20100920,30340.0000,30760.0000,30340.0000,30710.0000,12985,0
20100921,31000.0000,31190.0000,30800.0000,30830.0000,10778,0
20100922,30870.0000,30920.0000,30440.0000,30530.0000,20321,0
20100923,30800.0000,30840.0000,30340.0000,30410.0000,14214,0
20100924,30600.0000,30940.0000,30560.0000,30580.0000,13536,0
20100927,30440.0000,30720.0000,30440.0000,30710.0000,15715,0
20100929,30000.0000,30040.0000,29400.0000,29540.0000,15481,0
20100930,29540.0000,29990.0000,29360.0000,29950.0000,30379,0
20101001,29720.0000,29840.0000,29040.0000,29150.0000,26108,0
20101004,29040.0000,29040.0000,28720.0000,28760.0000,23835,0
20101005,28920.0000,29100.0000,28820.0000,28900.0000,20116,0
20101006,28780.0000,29000.0000,28760.0000,28880.0000,14690,0
20101007,28900.0000,28960.0000,28220.0000,28520.0000,15442,0
20101008,28960.0000,29640.0000,28760.0000,29540.0000,25643,0
20101011,29600.0000,29600.0000,29000.0000,29050.0000,24729,0
20101012,29220.0000,29260.0000,28840.0000,29110.0000,17171,0
20101013,28940.0000,28970.0000,28580.0000,28680.0000,16163,0
20101014,28000.0000,28080.0000,27500.0000,27540.0000,18513,0
20101015,29200.0000,29400.0000,29160.0000,29330.0000,7142,0
20101018,29300.0000,29300.0000,29080.0000,29150.0000,4447,0
20101019,28860.0000,29440.0000,28840.0000,29200.0000,3701,0
20101020,29160.0000,29680.0000,29060.0000,29400.0000,4059,0
20101021,29200.0000,29720.0000,29140.0000,29680.0000,4025,0
20101022,29900.0000,30400.0000,29700.0000,30370.0000,3969,0
20101025,30240.0000,30240.0000,29600.0000,29750.0000,6051,0
20101026,30080.0000,30080.0000,29780.0000,29840.0000,5431,0
20101027,29600.0000,29660.0000,29200.0000,29520.0000,4419,0
20101028,29240.0000,29240.0000,28960.0000,29160.0000,5996,0
20101029,29100.0000,29100.0000,28660.0000,28770.0000,6860,0
20101101,28760.0000,28820.0000,28500.0000,28540.0000,10058,0
20101102,28860.0000,29060.0000,28540.0000,28950.0000,7578,0
20101103,29000.0000,29360.0000,28980.0000,29020.0000,9381,0
20101104,29320.0000,29580.0000,29260.0000,29520.0000,11487,0
20101105,29360.0000,29750.0000,29360.0000,29410.0000,10975,0
20101108,29360.0000,29780.0000,29360.0000,29670.0000,10975,0
20101109,29920.0000,30040.0000,29420.0000,29460.0000,12639,0
20101110,29640.0000,30040.0000,29310.0000,29920.0000,13151,0
20101111,30100.0000,30280.0000,29920.0000,30180.0000,14357,0
20101112,29880.0000,30180.0000,29700.0000,29830.0000,17484,0
20101115,29720.0000,30020.0000,29520.0000,30010.0000,15955,0
20101116,29680.0000,29680.0000,29040.0000,29450.0000,10553,0
20101117,29400.0000,29800.0000,29400.0000,29660.0000,12310,0
20101118,29880.0000,30360.0000,29780.0000,30320.0000,8672,0
20101119,30260.0000,30800.0000,30140.0000,30740.0000,11030,0
20101122,30720.0000,31060.0000,30660.0000,30770.0000,12425,0
20101123,30680.0000,30780.0000,30340.0000,30760.0000,9710,0
20101124,30980.0000,31120.0000,30930.0000,31040.0000,11096,0
20101126,30990.0000,31020.0000,30660.0000,30860.0000,7553,0
20101129,30800.0000,30820.0000,30340.0000,30490.0000,6291,0
20101130,30340.0000,30360.0000,30100.0000,30310.0000,14384,0
20101201,30460.0000,30560.0000,30040.0000,30100.0000,17290,0
20101202,30120.0000,30560.0000,30100.0000,30400.0000,12383,0
20101203,30400.0000,30640.0000,30240.0000,30630.0000,13218,0
20101206,30540.0000,30540.0000,30040.0000,30100.0000,11850,0
20101207,30220.0000,30240.0000,29940.0000,30130.0000,11999,0
20101208,30060.0000,30440.0000,29900.0000,30270.0000,12277,0
20101209,30270.0000,30540.0000,30220.0000,30360.0000,13564,0
20101210,30300.0000,30360.0000,30040.0000,30060.0000,11006,0
20101213,30100.0000,30820.0000,30100.0000,30530.0000,10190,0
20101214,30440.0000,30480.0000,30160.0000,30450.0000,16168,0
20101215,31920.0000,32040.0000,31680.0000,31690.0000,3325,0
20101216,31440.0000,31680.0000,31360.0000,31580.0000,3989,0
20101217,31660.0000,32260.0000,31640.0000,32190.0000,3736,0
20101220,32080.0000,32320.0000,31960.0000,32220.0000,4172,0
20101221,32000.0000,32300.0000,32000.0000,32160.0000,2587,0
20101222,32400.0000,33200.0000,32400.0000,33160.0000,2031,0
20101223,33040.0000,33300.0000,32960.0000,33110.0000,7126,0
20101227,33100.0000,33140.0000,33040.0000,33100.0000,4124,0
20101228,33060.0000,33180.0000,32920.0000,33000.0000,4083,0
20101229,33160.0000,33420.0000,33140.0000,33340.0000,4053,0
20101230,33300.0000,33380.0000,32940.0000,33170.0000,5829,0
20101231,33170.0000,33580.0000,33160.0000,33550.0000,5087,0
20110103,33520.0000,33580.0000,32960.0000,33020.0000,4188,0
20110104,32900.0000,32960.0000,32700.0000,32750.0000,6217,0
20110105,32780.0000,33000.0000,32600.0000,32870.0000,8425,0
20110106,33340.0000,33680.0000,33200.0000,33640.0000,7598,0
20110107,33460.0000,33740.0000,33300.0000,33620.0000,10395,0
20110110,33640.0000,34000.0000,33640.0000,33860.0000,11546,0
20110111,33960.0000,34140.0000,33820.0000,34060.0000,14764,0
20110112,34300.0000,34840.0000,34300.0000,34810.0000,17288,0
20110113,34560.0000,34700.0000,34360.0000,34520.0000,19231,0
20110114,34280.0000,34320.0000,34060.0000,34110.0000,24142,0
20110118,34300.0000,34940.0000,34300.0000,34690.0000,13438,0
20110119,34850.0000,35000.0000,34440.0000,34560.0000,14517,0
20110120,34290.0000,34740.0000,34260.0000,34700.0000,14645,0
20110121,35020.0000,35060.0000,34600.0000,34630.0000,11809,0
20110124,34640.0000,34640.0000,34340.0000,34500.0000,13722,0
20110125,34540.0000,35060.0000,34540.0000,34850.0000,10009,0
20110126,35300.0000,36050.0000,35240.0000,36050.0000,21184,0
20110127,36050.0000,36850.0000,35920.0000,36010.0000,30373,0
20110128,36380.0000,36900.0000,36380.0000,36650.0000,32127,0
20110131,36840.0000,37810.0000,36820.0000,37600.0000,18904,0
20110201,36940.0000,37280.0000,36680.0000,37260.0000,30251,0
20110202,37200.0000,37320.0000,36520.0000,36560.0000,20990,0
20110203,36380.0000,36840.0000,36200.0000,36620.0000,15784,0
20110204,36720.0000,36820.0000,36300.0000,36660.0000,22799,0
20110207,36710.0000,36920.0000,36480.0000,36730.0000,12934,0
20110208,36380.0000,36780.0000,36300.0000,36500.0000,12707,0
20110209,36680.0000,36840.0000,36280.0000,36500.0000,13419,0
20110210,36460.0000,37620.0000,36380.0000,37480.0000,15724,0
20110211,37260.0000,37420.0000,36920.0000,36950.0000,24783,0
20110214,36880.0000,37030.0000,36540.0000,36980.0000,17982,0
20110215,40100.0000,40300.0000,39860.0000,40190.0000,80,0
20110216,40120.0000,40520.0000,39960.0000,40080.0000,77,0
20110217,39700.0000,40120.0000,39700.0000,40120.0000,115,0
20110218,40180.0000,40300.0000,40080.0000,40220.0000,153,0
20110222,40240.0000,40540.0000,39780.0000,40020.0000,191,0
20110223,39260.0000,39640.0000,39260.0000,39630.0000,264,0
20110224,39880.0000,39880.0000,39160.0000,39240.0000,77,0
20110225,39280.0000,39650.0000,39280.0000,39620.0000,336,0
20110228,39200.0000,39240.0000,39080.0000,39240.0000,111,0
20110301,38640.0000,38920.0000,38620.0000,38920.0000,106,0
20110302,38680.0000,38920.0000,38600.0000,38860.0000,356,0
20110303,39060.0000,39300.0000,38920.0000,39270.0000,243,0
20110304,39060.0000,39360.0000,38950.0000,39290.0000,147,0
20110307,39160.0000,39230.0000,38680.0000,38810.0000,146,0
20110308,39300.0000,39840.0000,38860.0000,39760.0000,504,0
20110309,39760.0000,40060.0000,39560.0000,40020.0000,255,0
20110310,39500.0000,40000.0000,39500.0000,39930.0000,299,0
20110311,39360.0000,39480.0000,39200.0000,39340.0000,361,0
20110314,38810.0000,38810.0000,38330.0000,38610.0000,298,0
20110315,37760.0000,37760.0000,37410.0000,37680.0000,283,0
20110316,37760.0000,38080.0000,37680.0000,37800.0000,444,0
20110317,38280.0000,38880.0000,38280.0000,38660.0000,341,0
20110318,38680.0000,39400.0000,38600.0000,39340.0000,380,0
20110321,39280.0000,39760.0000,39280.0000,39740.0000,478,0
20110323,39740.0000,39820.0000,39560.0000,39800.0000,438,0
20110324,39820.0000,39920.0000,39680.0000,39840.0000,364,0
20110325,40120.0000,40740.0000,40120.0000,40690.0000,284,0
20110328,40380.0000,40760.0000,40370.0000,40750.0000,990,0
20110329,40800.0000,41000.0000,40800.0000,40960.0000,482,0
20110330,40400.0000,41000.0000,39880.0000,41000.0000,655,0
20110331,40840.0000,41260.0000,40760.0000,41230.0000,426,0
20110401,40820.0000,41400.0000,40760.0000,41230.0000,289,0
20110404,41100.0000,41320.0000,41040.0000,41320.0000,674,0
20110405,40680.0000,41240.0000,40640.0000,41180.0000,259,0
20110406,40940.0000,41200.0000,40800.0000,40840.0000,266,0
20110407,40480.0000,40760.0000,40000.0000,40180.0000,248,0
20110408,40280.0000,40480.0000,40280.0000,40390.0000,329,0
20110412,40120.0000,40140.0000,39740.0000,40080.0000,1045,0
20110413,40840.0000,41220.0000,40800.0000,41200.0000,998,0
20110414,41320.0000,41680.0000,41200.0000,41650.0000,1786,0
20110415,40500.0000,40560.0000,40200.0000,40430.0000,14857,0
20110418,40240.0000,40660.0000,40120.0000,40510.0000,15447,0
20110419,40480.0000,40860.0000,40420.0000,40810.0000,10289,0
20110420,40920.0000,41120.0000,40320.0000,40560.0000,10120,0
20110421,40660.0000,40740.0000,39960.0000,40020.0000,17589,0
20110425,40180.0000,40180.0000,39340.0000,39410.0000,13804,0
20110426,39060.0000,39180.0000,38570.0000,38840.0000,21718,0
20110427,38920.0000,39060.0000,38660.0000,38680.0000,24301,0
20110428,38440.0000,38640.0000,38170.0000,38600.0000,19045,0
20110429,38450.0000,38520.0000,37880.0000,38090.0000,20066,0
20110502,38220.0000,38510.0000,37940.0000,38190.0000,23630,0
20110503,37880.0000,37880.0000,36990.0000,36990.0000,17292,0
20110504,37200.0000,37200.0000,36740.0000,36860.0000,24527,0
20110505,36800.0000,37300.0000,36560.0000,36970.0000,21791,0
20110506,37100.0000,37160.0000,36760.0000,36950.0000,25596,0
20110509,37100.0000,37280.0000,36760.0000,37060.0000,25032,0
20110510,37200.0000,37420.0000,37160.0000,37390.0000,23229,0
20110511,37440.0000,37530.0000,37200.0000,37290.0000,25509,0
20110512,37480.0000,37720.0000,37320.0000,37680.0000,24620,0
20110513,37840.0000,37880.0000,37540.0000,37820.0000,24508,0
20110516,37580.0000,37700.0000,36980.0000,37020.0000,10647,0
20110517,37080.0000,37320.0000,37050.0000,37210.0000,10104,0
20110518,36880.0000,36880.0000,36300.0000,36620.0000,6779,0
20110519,36650.0000,36800.0000,36340.0000,36650.0000,11808,0
20110520,36640.0000,36960.0000,36620.0000,36930.0000,11094,0
20110523,36440.0000,36440.0000,35730.0000,35730.0000,7751,0
20110524,35320.0000,35480.0000,34740.0000,34770.0000,6392,0
20110525,35080.0000,35190.0000,34940.0000,34960.0000,14423,0
20110526,35200.0000,35220.0000,34880.0000,34910.0000,10091,0
20110527,34960.0000,35480.0000,34960.0000,35440.0000,8490,0
20110531,35620.0000,36240.0000,35620.0000,35970.0000,10273,0
20110601,35740.0000,35900.0000,35260.0000,35660.0000,12056,0
20110602,35460.0000,35480.0000,34980.0000,35190.0000,15123,0
20110603,35280.0000,35390.0000,34960.0000,35140.0000,13751,0
20110606,35200.0000,35200.0000,34800.0000,35100.0000,11582,0
20110607,34880.0000,35940.0000,34860.0000,35800.0000,13545,0
20110608,35800.0000,36600.0000,35780.0000,36540.0000,23658,0
20110609,37060.0000,37520.0000,36620.0000,37190.0000,29771,0
20110610,37380.0000,37540.0000,37140.0000,37290.0000,26618,0
20110613,37400.0000,37560.0000,37020.0000,37410.0000,17434,0
20110614,37500.0000,37970.0000,37140.0000,37780.0000,19278,0
20110615,37720.0000,37900.0000,37640.0000,37810.0000,13818,0
20110616,37920.0000,38140.0000,37760.0000,38090.0000,12281,0
20110617,38000.0000,38120.0000,37870.0000,37940.0000,10409,0
20110620,38080.0000,38840.0000,38080.0000,38670.0000,10271,0
20110621,39040.0000,39220.0000,38670.0000,39190.0000,13528,0
20110622,38880.0000,39020.0000,38740.0000,38930.0000,16187,0
20110623,38240.0000,38580.0000,38180.0000,38360.0000,13759,0
20110624,38400.0000,38400.0000,37780.0000,38080.0000,16256,0
20110627,37680.0000,37680.0000,36880.0000,36940.0000,19457,0
20110628,37200.0000,37400.0000,36920.0000,36940.0000,17133,0
20110629,37240.0000,37620.0000,36980.0000,37270.0000,16174,0
20110630,37120.0000,37120.0000,36520.0000,36670.0000,16422,0
20110701,37160.0000,37300.0000,36880.0000,37260.0000,24334,0
20110705,37400.0000,37500.0000,37160.0000,37340.0000,14145,0
20110706,37500.0000,37720.0000,37380.0000,37440.0000,13716,0
20110707,37840.0000,38640.0000,37840.0000,38510.0000,17100,0
20110708,38280.0000,38630.0000,38260.0000,38470.0000,26338,0
20110711,38320.0000,39670.0000,38300.0000,39670.0000,25042,0
20110712,39560.0000,39600.0000,39060.0000,39170.0000,23445,0
20110713,39600.0000,39980.0000,39480.0000,39710.0000,26016,0
20110714,39700.0000,39700.0000,38980.0000,39270.0000,26526,0
20110715,39660.0000,39940.0000,39480.0000,39580.0000,18397,0
20110718,36880.0000,36960.0000,35560.0000,36120.0000,9756,0
20110719,36700.0000,36920.0000,36450.0000,36670.0000,13180,0
20110720,36680.0000,36680.0000,36080.0000,36160.0000,11277,0
20110721,36340.0000,36480.0000,36040.0000,36260.0000,9701,0
20110722,36680.0000,37250.0000,36680.0000,37030.0000,6919,0
20110725,37120.0000,37320.0000,36840.0000,36990.0000,15845,0
20110726,36680.0000,36720.0000,36260.0000,36680.0000,10939,0
20110728,36740.0000,37060.0000,36520.0000,36980.0000,10828,0
20110729,36880.0000,37040.0000,36620.0000,36960.0000,9222,0
20110801,37100.0000,37280.0000,36760.0000,37200.0000,13117,0
20110802,37480.0000,37510.0000,36960.0000,37070.0000,10184,0
20110803,36760.0000,37040.0000,36100.0000,36900.0000,15232,0
20110804,37110.0000,37280.0000,36600.0000,37100.0000,20064,0
20110805,36640.0000,37020.0000,36610.0000,36740.0000,15077,0
20110808,36600.0000,36600.0000,36100.0000,36130.0000,12743,0
20110809,36280.0000,36360.0000,35600.0000,35650.0000,14532,0
20110810,35380.0000,35440.0000,34700.0000,34740.0000,20374,0
20110811,35440.0000,35440.0000,35140.0000,35240.0000,26362,0
20110812,35440.0000,35820.0000,35340.0000,35790.0000,20432,0
20110815,34480.0000,34580.0000,34260.0000,34320.0000,5556,0
20110816,34440.0000,34440.0000,34140.0000,34270.0000,12375,0
20110817,34080.0000,34120.0000,33600.0000,33690.0000,7044,0
20110818,33440.0000,33560.0000,33140.0000,33250.0000,10833,0
20110819,33680.0000,34010.0000,33680.0000,33950.0000,8464,0
20110822,34020.0000,34200.0000,33850.0000,34060.0000,8585,0
20110823,33940.0000,33980.0000,33480.0000,33732.0000,8585,0
20110824,33792.0000,33814.0000,33320.0000,33380.0000,5663,0
20110825,33400.0000,33832.0000,33314.0000,33780.0000,9425,0
20110826,33714.0000,34032.0000,33492.0000,33832.0000,9219,0
20110829,33854.0000,33900.0000,33392.0000,33472.0000,13752,0
20110830,33420.0000,33554.0000,33160.0000,33260.0000,11584,0
20110831,33200.0000,33300.0000,32980.0000,33160.0000,10510,0
20110901,33080.0000,33200.0000,32540.0000,32800.0000,0,0
20110902,32760.0000,33272.0000,32620.0000,33240.0000,13037,0
20110906,33040.0000,33040.0000,32200.0000,32500.0000,20806,0
20110907,32514.0000,33032.0000,32390.0000,32960.0000,13547,0
20110908,33040.0000,33360.0000,32932.0000,33254.0000,18311,0
20110909,33360.0000,33554.0000,33000.0000,33432.0000,18109,0
20110912,33360.0000,33554.0000,33000.0000,33432.0000,18109,0
20110913,33214.0000,33520.0000,32872.0000,33132.0000,23301,0
20110914,33132.0000,33700.0000,33080.0000,33540.0000,19081,0
20110915,33820.0000,34054.0000,33632.0000,33760.0000,21967,0
20110916,33960.0000,34040.0000,33014.0000,33092.0000,25668,0
20110919,33200.0000,33200.0000,32460.0000,32732.0000,21603,0
20110920,32780.0000,33232.0000,32754.0000,33192.0000,19895,0
20110921,33192.0000,33700.0000,33192.0000,33640.0000,20815,0
20110922,33340.0000,33472.0000,32632.0000,32800.0000,17542,0
20110923,32940.0000,33592.0000,32880.0000,33492.0000,19456,0
20110926,33492.0000,33660.0000,33180.0000,33200.0000,21748,0
20110927,33214.0000,33820.0000,33200.0000,33392.0000,16616,0
20110928,33354.0000,33660.0000,32754.0000,33392.0000,14684,0
20110929,32932.0000,34592.0000,32900.0000,34392.0000,15289,0
20110930,34620.0000,35200.0000,34200.0000,35120.0000,18085,0
20111003,35180.0000,35320.0000,34580.0000,34720.0000,24474,0
20111004,34850.0000,35080.0000,34620.0000,34740.0000,19063,0
20111005,34880.0000,35550.0000,34860.0000,35370.0000,19933,0
20111006,35360.0000,35750.0000,35170.0000,35690.0000,18287,0
20111007,35530.0000,35960.0000,35520.0000,35760.0000,18570,0
20111010,35700.0000,35920.0000,35000.0000,35100.0000,17583,0
20111011,35120.0000,35250.0000,34700.0000,34710.0000,19175,0
20111012,34860.0000,35090.0000,34770.0000,34980.0000,16516,0
20111013,35070.0000,35610.0000,34880.0000,35210.0000,17798,0
20111014,35550.0000,36290.0000,35510.0000,36030.0000,21399,0
20111017,36972.0000,37400.0000,36900.0000,37380.0000,6728,0
20111018,37320.0000,37540.0000,37230.0000,37400.0000,10134,0
20111019,37392.0000,37414.0000,36980.0000,37014.0000,11385,0
20111020,37270.0000,37270.0000,36560.0000,37000.0000,7246,0
20111021,36910.0000,37160.0000,36660.0000,36810.0000,6160,0
20111024,36790.0000,37070.0000,36680.0000,36870.0000,8294,0
20111025,36800.0000,36840.0000,36200.0000,36460.0000,11006,0
20111026,36180.0000,36330.0000,35840.0000,35860.0000,8614,0
20111027,35940.0000,36240.0000,35700.0000,35870.0000,11284,0
20111028,35990.0000,36280.0000,35810.0000,35960.0000,8667,0
20111031,35950.0000,36530.0000,35870.0000,36140.0000,7302,0
20111101,36330.0000,36580.0000,35680.0000,36030.0000,9403,0
20111102,36210.0000,36340.0000,35850.0000,35890.0000,8815,0
20111103,35890.0000,36050.0000,35610.0000,35900.0000,8944,0
20111104,35940.0000,36080.0000,35680.0000,36040.0000,12261,0
20111107,35960.0000,35990.0000,35320.0000,35360.0000,19428,0
20111108,35410.0000,35500.0000,34900.0000,34930.0000,20173,0
20111109,35110.0000,35150.0000,34720.0000,34780.0000,21590,0
20111110,34820.0000,35380.0000,34820.0000,34910.0000,27004,0
20111111,34990.0000,35550.0000,34890.0000,35100.0000,19275,0
20111114,35200.0000,35780.0000,35110.0000,35560.0000,14648,0
20111115,35700.0000,35940.0000,35290.0000,35920.0000,14347,0
20111116,35860.0000,35920.0000,35510.0000,35570.0000,12517,0
20111117,35680.0000,36290.0000,35570.0000,36170.0000,16530,0
20111118,36070.0000,36410.0000,35970.0000,36390.0000,14755,0
20111121,36390.0000,36600.0000,36160.0000,36400.0000,13903,0
20111122,36350.0000,36630.0000,36290.0000,36440.0000,10463,0
20111123,36430.0000,36670.0000,36220.0000,36580.0000,15070,0
20111125,36790.0000,36900.0000,36590.0000,36720.0000,11498,0
20111128,36800.0000,36880.0000,36200.0000,36230.0000,15785,0
20111129,36290.0000,36600.0000,36130.0000,36480.0000,15729,0
20111130,36450.0000,36950.0000,36360.0000,36630.0000,18776,0
20111201,36700.0000,36780.0000,36100.0000,36110.0000,18846,0
20111202,36190.0000,36320.0000,35640.0000,35690.0000,14899,0
20111205,35680.0000,35680.0000,35140.0000,35250.0000,14703,0
20111206,35200.0000,35760.0000,35110.0000,35630.0000,18937,0
20111207,35650.0000,35680.0000,35420.0000,35520.0000,12826,0
20111208,35460.0000,35570.0000,34880.0000,34900.0000,18220,0
20111209,34930.0000,35090.0000,34540.0000,34570.0000,15662,0
20111212,34570.0000,34890.0000,34280.0000,34640.0000,17162,0
20111213,34680.0000,34680.0000,34400.0000,34560.0000,12656,0
20111214,34520.0000,34710.0000,34280.0000,34530.0000,12592,0
20111215,35570.0000,35570.0000,35120.0000,35250.0000,3734,0
20111216,35170.0000,35200.0000,34180.0000,34360.0000,6753,0
20111219,34420.0000,35020.0000,34400.0000,34880.0000,4932,0
20111220,34840.0000,34940.0000,34620.0000,34850.0000,5325,0
20111221,34760.0000,34800.0000,34540.0000,34600.0000,5392,0
20111222,34670.0000,35230.0000,34620.0000,35180.0000,5710,0
20111223,35200.0000,35680.0000,35170.0000,35590.0000,6902,0
20111227,35660.0000,35660.0000,35310.0000,35500.0000,4671,0
20111228,35480.0000,35800.0000,35400.0000,35580.0000,5121,0
20111229,35460.0000,35570.0000,35030.0000,35090.0000,5646,0
20111230,35200.0000,35440.0000,35060.0000,35080.0000,6001,0
20120103,35270.0000,35540.0000,35240.0000,35380.0000,8427,0
20120104,35430.0000,35590.0000,34860.0000,35100.0000,12214,0
20120105,35000.0000,35210.0000,34770.0000,34850.0000,14072,0
20120106,34840.0000,35200.0000,34840.0000,35100.0000,12976,0
20120109,35160.0000,35160.0000,34730.0000,34790.0000,18049,0
20120110,34960.0000,35110.0000,34780.0000,34940.0000,18857,0
20120111,34800.0000,34860.0000,34280.0000,34320.0000,19825,0
20120112,34340.0000,34780.0000,34310.0000,34630.0000,18590,0
20120113,34770.0000,35010.0000,34700.0000,34820.0000,29628,0
20120117,34770.0000,35010.0000,34700.0000,34820.0000,0,0
20120118,35000.0000,35300.0000,34960.0000,35170.0000,10950,0
20120119,35230.0000,35330.0000,34980.0000,35000.0000,11168,0
20120120,34990.0000,35270.0000,34800.0000,34820.0000,12157,0
20120123,35010.0000,35510.0000,35010.0000,35400.0000,12667,0
20120124,35400.0000,35700.0000,35100.0000,35140.0000,17583,0
20120125,35200.0000,35530.0000,35150.0000,35290.0000,11725,0
20120126,35270.0000,35600.0000,34570.0000,34720.0000,21426,0
20120127,34860.0000,35040.0000,34490.0000,34950.0000,16397,0
20120130,34780.0000,35050.0000,34620.0000,34860.0000,10719,0
20120131,34980.0000,35580.0000,34980.0000,35550.0000,16257,0
20120201,35560.0000,36230.0000,35540.0000,36140.0000,23574,0
20120202,36140.0000,36310.0000,35810.0000,35900.0000,18746,0
20120203,35820.0000,36160.0000,35470.0000,35570.0000,15256,0
20120206,35430.0000,35830.0000,35340.0000,35420.0000,14829,0
20120207,35350.0000,35680.0000,35300.0000,35640.0000,16703,0
20120208,35620.0000,35740.0000,35460.0000,35580.0000,11252,0
20120209,35540.0000,36120.0000,35490.0000,35860.0000,16845,0
20120210,35860.0000,35880.0000,35300.0000,35320.0000,12948,0
20120213,35480.0000,35660.0000,35150.0000,35190.0000,15831,0
20120214,35280.0000,35880.0000,35200.0000,35850.0000,18175,0
20120215,39150.0000,39200.0000,38940.0000,39160.0000,41,0
20120216,39200.0000,39480.0000,39200.0000,39380.0000,295,0
20120217,39180.0000,39590.0000,39170.0000,39560.0000,203,0
20120221,39290.0000,39490.0000,39080.0000,39490.0000,55,0
20120222,39400.0000,39600.0000,39300.0000,39600.0000,201,0
20120223,39400.0000,39540.0000,39280.0000,39510.0000,78,0
20120224,39320.0000,39580.0000,39210.0000,39490.0000,250,0
20120227,39300.0000,39300.0000,38950.0000,39080.0000,205,0
20120228,39080.0000,39080.0000,38610.0000,38710.0000,158,0
20120229,38740.0000,39120.0000,38550.0000,39100.0000,86,0
20120301,38910.0000,39380.0000,38830.0000,39290.0000,160,0
20120302,39340.0000,39440.0000,39270.0000,39420.0000,104,0
20120305,39360.0000,39360.0000,38830.0000,39150.0000,130,0
20120306,38840.0000,38840.0000,38040.0000,38240.0000,187,0
20120307,38020.0000,38320.0000,38020.0000,38290.0000,219,0
20120308,38260.0000,38530.0000,38170.0000,38480.0000,227,0
20120309,38100.0000,38300.0000,38080.0000,38280.0000,140,0
20120313,38000.0000,38200.0000,37890.0000,38180.0000,99,0
20120314,38120.0000,38130.0000,37900.0000,38000.0000,80,0
20120315,38040.0000,38130.0000,37800.0000,38060.0000,88,0
20120316,37800.0000,37860.0000,37720.0000,37760.0000,211,0
20120319,37720.0000,37800.0000,37520.0000,37780.0000,391,0
20120320,37520.0000,37530.0000,37260.0000,37470.0000,488,0
20120321,37410.0000,37610.0000,37230.0000,37470.0000,290,0
20120322,37390.0000,37650.0000,37380.0000,37640.0000,158,0
20120323,37520.0000,37570.0000,37200.0000,37500.0000,361,0
20120326,37480.0000,37560.0000,37250.0000,37560.0000,206,0
20120327,37480.0000,37840.0000,37380.0000,37790.0000,385,0
20120328,37500.0000,37590.0000,37050.0000,37290.0000,125,0
20120329,37160.0000,37160.0000,36270.0000,36700.0000,247,0
20120330,36350.0000,36810.0000,36210.0000,36770.0000,362,0
20120402,36810.0000,37420.0000,36700.0000,37400.0000,335,0
20120403,37320.0000,37320.0000,37090.0000,37290.0000,223,0
20120404,36990.0000,37280.0000,36960.0000,37100.0000,218,0
20120405,37340.0000,37750.0000,37260.0000,37690.0000,294,0
20120406,37340.0000,37750.0000,37260.0000,37690.0000,0,0
20120409,37560.0000,37800.0000,37360.0000,37600.0000,334,0
20120410,37550.0000,37550.0000,36900.0000,37240.0000,493,0
20120411,36950.0000,37220.0000,36800.0000,37010.0000,678,0
20120412,37200.0000,37260.0000,36960.0000,37250.0000,330,0
20120413,36930.0000,36950.0000,36050.0000,36050.0000,603,0
20120416,36000.0000,36000.0000,35130.0000,35420.0000,458,0
20120417,35630.0000,35960.0000,35260.0000,35910.0000,27014,0
20120418,35640.0000,35870.0000,34920.0000,34940.0000,28711,0
20120419,35050.0000,35540.0000,35050.0000,35510.0000,19919,0
20120420,35520.0000,35560.0000,34900.0000,34960.0000,17901,0
20120423,34980.0000,35340.0000,34650.0000,35120.0000,21028,0
20120424,35160.0000,35240.0000,34550.0000,34620.0000,23012,0
20120425,34930.0000,35160.0000,34800.0000,35030.0000,16849,0
20120426,34870.0000,35300.0000,34680.0000,34970.0000,17752,0
20120427,34920.0000,34970.0000,34610.0000,34640.0000,14722,0
20120430,34550.0000,34620.0000,34280.0000,34370.0000,21530,0
20120501,34530.0000,34620.0000,34250.0000,34340.0000,24695,0
20120502,34420.0000,34550.0000,33670.0000,33780.0000,25605,0
20120503,33780.0000,34370.0000,33720.0000,33970.0000,24037,0
20120504,33980.0000,34110.0000,33210.0000,33490.0000,32211,0
20120507,33500.0000,33820.0000,33170.0000,33760.0000,24344,0
20120508,33660.0000,33950.0000,33400.0000,33720.0000,28898,0
20120509,33710.0000,34200.0000,33480.0000,33940.0000,29113,0
20120510,33900.0000,34080.0000,33670.0000,33800.0000,24513,0
20120511,33940.0000,34360.0000,33670.0000,34120.0000,26022,0
20120514,34160.0000,34350.0000,33960.0000,34150.0000,24095,0
20120515,34250.0000,35000.0000,34240.0000,34960.0000,14409,0
20120516,34960.0000,35080.0000,34730.0000,35050.0000,14310,0
20120517,35050.0000,35600.0000,34840.0000,35500.0000,17654,0
20120518,35580.0000,35650.0000,35080.0000,35430.0000,16810,0
20120521,35420.0000,35420.0000,34800.0000,34820.0000,14681,0
20120522,34810.0000,34880.0000,34230.0000,34460.0000,17246,0
20120523,34280.0000,34490.0000,33700.0000,34220.0000,27447,0
20120524,34140.0000,34570.0000,34120.0000,34410.0000,17561,0
20120525,34430.0000,34760.0000,34410.0000,34630.0000,14395,0
20120529,34760.0000,35160.0000,34640.0000,35070.0000,14357,0
20120530,35010.0000,35410.0000,34720.0000,35200.0000,19373,0
20120531,35340.0000,36400.0000,35340.0000,36400.0000,29495,0
20120601,36400.0000,36840.0000,36150.0000,36630.0000,22531,0
20120604,36640.0000,36860.0000,36220.0000,36420.0000,20570,0
20120605,36360.0000,36770.0000,36200.0000,36630.0000,17761,0
20120606,36600.0000,37080.0000,36490.0000,37080.0000,25784,0
20120607,36960.0000,37440.0000,36900.0000,37330.0000,23114,0
20120608,37190.0000,37490.0000,37050.0000,37170.0000,22685,0
20120611,37180.0000,37490.0000,37130.0000,37470.0000,19518,0
20120612,37450.0000,37600.0000,36920.0000,37120.0000,22714,0
20120613,37090.0000,37760.0000,36890.0000,37580.0000,22757,0
20120614,37710.0000,38060.0000,37660.0000,37810.0000,20683,0
20120615,36980.0000,37150.0000,36430.0000,36480.0000,16601,0
20120618,36680.0000,37400.0000,36680.0000,37290.0000,18406,0
20120619,37290.0000,37400.0000,37050.0000,37110.0000,13339,0
20120620,37120.0000,37310.0000,36720.0000,36860.0000,12165,0
20120621,36860.0000,37120.0000,36720.0000,36850.0000,12603,0
20120622,36800.0000,36920.0000,36350.0000,36550.0000,14101,0
20120625,36550.0000,36980.0000,35420.0000,35660.0000,21240,0
20120626,35550.0000,35800.0000,35240.0000,35600.0000,19307,0
20120627,35580.0000,36800.0000,35260.0000,36680.0000,28111,0
20120628,36670.0000,37720.0000,36600.0000,37560.0000,33183,0
20120629,37490.0000,38000.0000,37300.0000,37910.0000,26841,0
20120702,38060.0000,38530.0000,37670.0000,37990.0000,22241,0
20120703,37800.0000,38020.0000,37710.0000,37950.0000,15494,0
20120705,37650.0000,37770.0000,37090.0000,37150.0000,20386,0
20120706,37290.0000,37720.0000,37230.0000,37320.0000,17591,0
20120709,37260.0000,37890.0000,37100.0000,37580.0000,32775,0
20120710,37350.0000,37480.0000,36800.0000,36830.0000,30595,0
20120711,36930.0000,37040.0000,36420.0000,36520.0000,29930,0
20120712,36610.0000,37190.0000,36560.0000,36910.0000,28010,0
20120713,36740.0000,36740.0000,36120.0000,36160.0000,26027,0
20120716,36230.0000,36320.0000,35870.0000,36170.0000,18986,0
20120717,31640.0000,31640.0000,31000.0000,31070.0000,18112,0
20120718,31090.0000,32230.0000,30930.0000,32020.0000,19544,0
20120719,32200.0000,32490.0000,31930.0000,32000.0000,22958,0
20120720,31950.0000,32170.0000,31820.0000,31920.0000,18703,0
20120723,31720.0000,31800.0000,31480.0000,31540.0000,11257,0
20120724,31570.0000,31690.0000,31030.0000,31210.0000,17008,0
20120725,31350.0000,32310.0000,31330.0000,32080.0000,16661,0
20120726,32250.0000,32710.0000,32120.0000,32570.0000,15583,0
20120727,32550.0000,32880.0000,32350.0000,32530.0000,19623,0
20120730,32590.0000,33000.0000,32520.0000,32790.0000,18553,0
20120731,32790.0000,33200.0000,32040.0000,32120.0000,27356,0
20120801,32160.0000,32240.0000,31740.0000,31890.0000,23086,0
20120803,31400.0000,31450.0000,30320.0000,30340.0000,23488,0
20120806,30400.0000,30500.0000,30040.0000,30070.0000,14814,0
20120807,30270.0000,30470.0000,29960.0000,29970.0000,18214,0
20120808,30180.0000,30360.0000,29930.0000,30250.0000,21835,0
20120809,30330.0000,30720.0000,30210.0000,30380.0000,22278,0
20120810,30390.0000,30470.0000,30190.0000,30210.0000,15309,0
20120813,30330.0000,31040.0000,30320.0000,30820.0000,15928,0
20120814,30860.0000,31110.0000,30610.0000,30970.0000,17615,0
20120815,29920.0000,29970.0000,29220.0000,29310.0000,8115,0
20120816,29310.0000,29410.0000,29030.0000,29160.0000,6785,0
20120817,29100.0000,29640.0000,29060.0000,29440.0000,5536,0
20120820,29450.0000,29630.0000,29280.0000,29440.0000,5132,0
20120821,29440.0000,29460.0000,29130.0000,29220.0000,6607,0
20120822,29140.0000,29170.0000,28260.0000,28330.0000,10426,0
20120823,28340.0000,28600.0000,28020.0000,28240.0000,12570,0
20120824,28200.0000,28480.0000,28090.0000,28230.0000,10388,0
20120827,28300.0000,28480.0000,28200.0000,28420.0000,8406,0
20120828,28420.0000,28490.0000,28280.0000,28300.0000,7447,0
20120829,28300.0000,28590.0000,28100.0000,28410.0000,11617,0
20120830,28430.0000,28750.0000,28240.0000,28720.0000,10657,0
20120831,28760.0000,28980.0000,28240.0000,28960.0000,18953,0
20120904,28940.0000,29000.0000,28620.0000,28980.0000,13717,0
20120905,28840.0000,29270.0000,28560.0000,28750.0000,18104,0
20120906,28780.0000,28780.0000,28240.0000,28360.0000,19380,0
20120907,28370.0000,28450.0000,28020.0000,28200.0000,25712,0
20120910,28260.0000,28650.0000,28150.0000,28630.0000,26306,0
20120911,28590.0000,28770.0000,28280.0000,28570.0000,28602,0
20120912,28770.0000,29000.0000,28420.0000,28940.0000,23808,0
20120913,28840.0000,29090.0000,28660.0000,28950.0000,23509,0
20120914,28930.0000,29580.0000,28760.0000,29560.0000,28545,0
20120917,29440.0000,29540.0000,29100.0000,29340.0000,19250,0
20120918,29280.0000,29790.0000,29220.0000,29680.0000,24535,0
20120919,29470.0000,29970.0000,29300.0000,29890.0000,19844,0
20120920,29890.0000,30070.0000,29540.0000,29680.0000,20706,0
20120921,29850.0000,30040.0000,29720.0000,29990.0000,18135,0
20120924,29890.0000,30250.0000,29800.0000,30140.0000,19413,0
20120925,30210.0000,30350.0000,29840.0000,29860.0000,17244,0
20120926,29880.0000,30010.0000,29560.0000,29750.0000,20758,0
20120927,29800.0000,29930.0000,29400.0000,29440.0000,18586,0
20120928,29510.0000,29930.0000,29360.0000,29500.0000,22329,0
20121001,29520.0000,30170.0000,29510.0000,30050.0000,22208,0
20121002,30100.0000,30860.0000,30070.0000,30740.0000,27041,0
20121003,30860.0000,31100.0000,30320.0000,30350.0000,32893,0
20121004,30350.0000,30930.0000,30320.0000,30420.0000,24415,0
20121005,30600.0000,30720.0000,30300.0000,30620.0000,19856,0
20121008,30660.0000,31070.0000,30540.0000,30750.0000,17962,0
20121009,30810.0000,30990.0000,30550.0000,30720.0000,21951,0
20121010,30910.0000,31300.0000,30860.0000,31240.0000,22722,0
20121011,31140.0000,31200.0000,30620.0000,31000.0000,26198,0
20121012,31080.0000,31390.0000,30960.0000,31350.0000,14667,0
20121015,33650.0000,33910.0000,33620.0000,33830.0000,5662,0
20121016,33790.0000,33960.0000,33700.0000,33770.0000,6245,0
20121017,33760.0000,34070.0000,33680.0000,33990.0000,5996,0
20121018,34030.0000,34200.0000,33880.0000,34130.0000,7707,0
20121019,34170.0000,34420.0000,34160.0000,34280.0000,10511,0
20121022,34270.0000,34310.0000,33950.0000,34070.0000,8293,0
20121023,34050.0000,34100.0000,33810.0000,33860.0000,8019,0
20121024,33800.0000,33970.0000,33690.0000,33870.0000,6669,0
20121025,33780.0000,33940.0000,33590.0000,33710.0000,8123,0
20121026,33750.0000,33960.0000,33560.0000,33780.0000,12468,0
20121029,33660.0000,33690.0000,33020.0000,33300.0000,8901,0
20121030,33360.0000,33580.0000,33290.0000,33550.0000,7737,0
20121031,33550.0000,34020.0000,33520.0000,33790.0000,14325,0
20121101,33880.0000,34130.0000,33630.0000,33660.0000,7922,0
20121102,33680.0000,33850.0000,33480.0000,33560.0000,8596,0
20121105,33600.0000,33620.0000,33140.0000,33180.0000,13510,0
20121106,33210.0000,33470.0000,33030.0000,33370.0000,10698,0
20121107,33470.0000,34400.0000,33230.0000,34380.0000,21283,0
20121108,34200.0000,34470.0000,34160.0000,34400.0000,20140,0
20121109,34340.0000,34620.0000,34230.0000,34530.0000,18731,0
20121112,34540.0000,34590.0000,34350.0000,34510.0000,16073,0
20121113,34540.0000,34920.0000,34480.0000,34740.0000,26860,0
20121114,34740.0000,34800.0000,34270.0000,34420.0000,17509,0
20121115,34420.0000,34610.0000,34180.0000,34460.0000,15990,0
20121116,34470.0000,34790.0000,34460.0000,34580.0000,8315,0
20121119,34800.0000,35150.0000,34740.0000,34970.0000,15426,0
20121120,34940.0000,35190.0000,34860.0000,35080.0000,12227,0
20121121,35020.0000,35300.0000,34830.0000,34850.0000,15215,0
20121123,34840.0000,35270.0000,34790.0000,34950.0000,8858,0
20121126,34970.0000,35240.0000,34720.0000,34790.0000,16885,0
20121127,34770.0000,34970.0000,34520.0000,34690.0000,17819,0
20121128,34910.0000,35130.0000,34800.0000,35030.0000,17819,0
20121129,35000.0000,35280.0000,34720.0000,34850.0000,21423,0
20121130,34760.0000,34870.0000,34540.0000,34770.0000,23620,0
20121203,34850.0000,35110.0000,34240.0000,34270.0000,28053,0
20121204,34270.0000,34440.0000,34060.0000,34210.0000,23059,0
20121205,34220.0000,34490.0000,34080.0000,34260.0000,14668,0
20121206,34230.0000,34270.0000,33670.0000,33780.0000,22674,0
20121207,33690.0000,33760.0000,33280.0000,33390.0000,24514,0
20121210,33420.0000,33660.0000,33320.0000,33570.0000,13748,0
20121211,33590.0000,33790.0000,33440.0000,33660.0000,17101,0
20121212,33770.0000,34360.0000,33620.0000,34260.0000,22039,0
20121213,34280.0000,34520.0000,34210.0000,34360.0000,18068,0
20121214,34380.0000,34500.0000,34120.0000,34160.0000,12306,0
20121217,36120.0000,36190.0000,35900.0000,35920.0000,4229,0
20121218,36010.0000,36340.0000,35820.0000,36110.0000,7414,0
20121219,36290.0000,36620.0000,36140.0000,36580.0000,8264,0
20121220,36460.0000,36540.0000,36210.0000,36470.0000,6685,0
20121221,36370.0000,36660.0000,36320.0000,36650.0000,4909,0
20121224,36650.0000,36740.0000,36510.0000,36660.0000,4837,0
20121226,36660.0000,36750.0000,36470.0000,36590.0000,4064,0
20121227,36560.0000,36560.0000,36220.0000,36380.0000,6272,0
20121228,36350.0000,36510.0000,36020.0000,36050.0000,7385,0
20121231,35600.0000,35660.0000,35370.0000,35490.0000,9808,0
20130102,35640.0000,35900.0000,35400.0000,35700.0000,12544,0
20130103,35900.0000,36300.0000,35600.0000,36070.0000,13905,0
20130104,36190.0000,36380.0000,35890.0000,35940.0000,14764,0
20130107,35940.0000,36000.0000,35610.0000,35820.0000,14437,0
20130108,35830.0000,36040.0000,35670.0000,35980.0000,19738,0
20130109,35690.0000,35720.0000,34890.0000,34930.0000,25411,0
20130110,35060.0000,35060.0000,34750.0000,34840.0000,21367,0
20130111,34950.0000,35040.0000,34760.0000,34850.0000,17769,0
20130114,34800.0000,35190.0000,34760.0000,35140.0000,26935,0
20130115,35090.0000,35180.0000,34970.0000,35040.0000,14934,0
20130116,35070.0000,35110.0000,34920.0000,34970.0000,12492,0
20130117,34970.0000,35400.0000,34950.0000,35230.0000,20466,0
20130118,35220.0000,35480.0000,35150.0000,35230.0000,17115,0
20130122,35240.0000,35400.0000,35190.0000,35310.0000,9099,0
20130123,35320.0000,35370.0000,34810.0000,35200.0000,22993,0
20130124,35330.0000,36060.0000,35300.0000,35870.0000,29583,0
20130125,35750.0000,35890.0000,35530.0000,35570.0000,17664,0
20130128,35670.0000,35830.0000,35570.0000,35620.0000,16593,0
20130129,35650.0000,35950.0000,35490.0000,35850.0000,17458,0
20130130,35790.0000,36120.0000,35590.0000,35700.0000,19258,0
20130131,35680.0000,36000.0000,35630.0000,35740.0000,19546,0
20130201,35740.0000,36060.0000,35450.0000,35500.0000,20500,0
20130204,35580.0000,35670.0000,35070.0000,35340.0000,22163,0
20130205,35240.0000,35310.0000,35010.0000,35080.0000,18949,0
20130206,35050.0000,35130.0000,34380.0000,34500.0000,25529,0
20130207,34420.0000,34680.0000,34320.0000,34610.0000,25675,0
20130208,34610.0000,34680.0000,34400.0000,34450.0000,19582,0
20130211,34430.0000,34690.0000,34270.0000,34550.0000,17826,0
20130212,34600.0000,34670.0000,34200.0000,34400.0000,22059,0
20130213,34400.0000,34530.0000,34190.0000,34320.0000,15195,0
20130214,34230.0000,34260.0000,33620.0000,33730.0000,21914,0
20130215,36540.0000,36650.0000,36260.0000,36650.0000,200,0
20130219,36280.0000,36300.0000,35940.0000,36300.0000,293,0
20130220,36000.0000,36320.0000,35720.0000,36150.0000,551,0
20130221,36170.0000,36180.0000,35750.0000,35960.0000,295,0
20130222,35870.0000,36000.0000,35560.0000,35960.0000,265,0
20130225,35600.0000,35790.0000,35270.0000,35520.0000,283,0
20130226,35380.0000,35800.0000,35380.0000,35800.0000,279,0
20130227,35490.0000,35840.0000,35490.0000,35680.0000,323,0
20130228,35640.0000,35730.0000,35500.0000,35720.0000,641,0
20130301,35700.0000,35960.0000,35570.0000,35760.0000,269,0
20130304,35720.0000,35730.0000,35250.0000,35360.0000,327,0
20130305,35420.0000,35470.0000,34740.0000,35080.0000,316,0
20130306,34790.0000,35120.0000,34550.0000,34940.0000,251,0
20130307,35020.0000,35960.0000,35020.0000,35960.0000,209,0
20130308,35790.0000,36080.0000,35670.0000,36050.0000,525,0
20130311,35840.0000,35840.0000,35570.0000,35800.0000,435,0
20130312,35800.0000,36180.0000,35790.0000,36140.0000,658,0
20130313,36060.0000,36080.0000,35630.0000,35880.0000,156,0
20130314,35840.0000,36040.0000,35430.0000,35920.0000,201,0
20130315,35620.0000,35730.0000,35370.0000,35680.0000,328,0
20130318,35460.0000,35650.0000,35360.0000,35520.0000,461,0
20130319,35500.0000,35580.0000,35000.0000,35200.0000,305,0
20130320,35050.0000,35080.0000,34570.0000,35010.0000,246,0
20130321,35020.0000,35400.0000,34810.0000,35320.0000,445,0
20130322,35280.0000,35320.0000,35040.0000,35280.0000,224,0
20130325,35130.0000,35700.0000,34980.0000,35480.0000,324,0
20130326,35660.0000,35940.0000,35540.0000,35910.0000,244,0
20130327,35490.0000,35700.0000,35200.0000,35700.0000,169,0
20130328,35600.0000,35960.0000,35600.0000,35820.0000,217,0
20130401,35440.0000,36090.0000,35440.0000,36000.0000,130,0
20130402,35820.0000,36200.0000,35720.0000,35980.0000,214,0
20130403,35910.0000,36060.0000,35520.0000,36060.0000,990,0
20130404,36000.0000,36000.0000,35540.0000,35660.0000,544,0
20130405,35600.0000,35610.0000,34600.0000,34760.0000,479,0
20130408,34760.0000,35060.0000,34740.0000,34920.0000,724,0
20130409,34830.0000,35070.0000,34750.0000,34920.0000,330,0
20130410,35100.0000,35300.0000,34920.0000,35020.0000,359,0
20130411,35010.0000,35300.0000,34900.0000,34960.0000,249,0
20130412,35010.0000,35050.0000,34640.0000,34950.0000,444,0
20130415,35750.0000,35750.0000,35270.0000,35440.0000,14811,0
20130416,35430.0000,35710.0000,35330.0000,35610.0000,13731,0
20130417,35630.0000,36250.0000,35420.0000,36140.0000,17677,0
20130418,36080.0000,36400.0000,36030.0000,36240.0000,13906,0
20130419,36230.0000,36270.0000,35940.0000,36080.0000,10143,0
20130422,35950.0000,35990.0000,35650.0000,35780.0000,11702,0
20130423,35910.0000,36140.0000,35710.0000,35830.0000,14163,0
20130424,35890.0000,36460.0000,35880.0000,36400.0000,18992,0
20130425,36420.0000,36860.0000,36300.0000,36730.0000,21206,0
20130426,36650.0000,37020.0000,36600.0000,37010.0000,15452,0
20130429,37050.0000,37230.0000,36750.0000,36860.0000,17351,0
20130430,36850.0000,37140.0000,36660.0000,37030.0000,16438,0
20130501,36990.0000,37270.0000,36790.0000,37180.0000,19344,0
20130502,37240.0000,37350.0000,36960.0000,37130.0000,19552,0
20130503,37060.0000,37200.0000,36820.0000,36870.0000,15002,0
20130506,36840.0000,37070.0000,36460.0000,36530.0000,24429,0
20130507,36570.0000,36750.0000,36470.0000,36520.0000,26756,0
20130508,36680.0000,36860.0000,36610.0000,36710.0000,19255,0
20130509,36710.0000,36750.0000,36160.0000,36230.0000,29195,0
20130510,36210.0000,36340.0000,36000.0000,36200.0000,22935,0
20130513,36200.0000,36590.0000,36160.0000,36370.0000,24876,0
20130514,36380.0000,37200.0000,36340.0000,37040.0000,25061,0
20130515,37060.0000,37270.0000,36620.0000,36740.0000,16598,0
20130516,36750.0000,37150.0000,36750.0000,37020.0000,17107,0
20130517,37050.0000,37270.0000,35900.0000,36390.0000,22639,0
20130520,36600.0000,36780.0000,36440.0000,36610.0000,10105,0
20130521,36660.0000,36870.0000,36390.0000,36700.0000,12528,0
20130522,36760.0000,37460.0000,36720.0000,37370.0000,17149,0
20130523,37320.0000,37430.0000,37060.0000,37210.0000,14790,0
20130524,37210.0000,37510.0000,37110.0000,37320.0000,13107,0
20130528,37350.0000,37600.0000,37180.0000,37340.0000,17226,0
20130529,37220.0000,37640.0000,37140.0000,37200.0000,16678,0
20130530,37240.0000,37750.0000,37210.0000,37390.0000,20039,0
20130531,37530.0000,37690.0000,37370.0000,37540.0000,15982,0
20130603,37670.0000,37710.0000,37300.0000,37420.0000,15710,0
20130604,37450.0000,37990.0000,37430.0000,37900.0000,24349,0
20130605,37900.0000,38000.0000,37660.0000,37830.0000,18876,0
20130606,37820.0000,38560.0000,37820.0000,38330.0000,28048,0
20130607,38310.0000,38620.0000,38210.0000,38480.0000,24666,0
20130610,38640.0000,39680.0000,38590.0000,39160.0000,41617,0
20130611,39300.0000,39960.0000,39300.0000,39660.0000,35776,0
20130612,39780.0000,40030.0000,39420.0000,39670.0000,30714,0
20130613,39900.0000,39910.0000,39400.0000,39460.0000,22716,0
20130614,39440.0000,39520.0000,38920.0000,39210.0000,19345,0
20130617,38700.0000,38880.0000,38580.0000,38660.0000,15077,0
20130618,38670.0000,39110.0000,38670.0000,38920.0000,14864,0
20130619,39000.0000,39800.0000,38960.0000,39350.0000,25896,0
20130620,39260.0000,39490.0000,39110.0000,39310.0000,18820,0
20130621,39250.0000,39300.0000,38750.0000,38980.0000,19948,0
20130624,38910.0000,39760.0000,38880.0000,39210.0000,22886,0
20130625,39230.0000,39360.0000,39000.0000,39080.0000,20665,0
20130626,39170.0000,39410.0000,38910.0000,39060.0000,22473,0
20130627,39250.0000,39940.0000,39240.0000,39760.0000,24174,0
20130628,39760.0000,39890.0000,38960.0000,38980.0000,28222,0
20130701,39060.0000,39390.0000,38700.0000,38800.0000,25547,0
20130702,38760.0000,38880.0000,38380.0000,38650.0000,22418,0
20130703,38540.0000,38980.0000,38470.0000,38740.0000,19130,0
20130705,38750.0000,39130.0000,38640.0000,39100.0000,20282,0
20130708,39140.0000,39170.0000,38160.0000,38220.0000,40209,0
20130709,38220.0000,38370.0000,37960.0000,38070.0000,28122,0
20130710,38070.0000,38650.0000,38030.0000,38280.0000,31574,0
20130711,38240.0000,38340.0000,38070.0000,38110.0000,23801,0
20130712,38070.0000,38090.0000,37740.0000,37960.0000,29651,0
20130715,38140.0000,38600.0000,38120.0000,38220.0000,19548,0
20130716,33780.0000,34340.0000,33780.0000,34140.0000,15206,0
20130717,34160.0000,34310.0000,33960.0000,34110.0000,12974,0
20130718,34170.0000,34380.0000,34020.0000,34250.0000,15861,0
20130719,34240.0000,34300.0000,33870.0000,33990.0000,13493,0
20130722,33910.0000,34240.0000,33880.0000,34110.0000,11769,0
20130723,34240.0000,34560.0000,34180.0000,34530.0000,18816,0
20130724,34530.0000,34690.0000,34290.0000,34650.0000,16747,0
20130725,34480.0000,34780.0000,34340.0000,34390.0000,19386,0
20130726,34540.0000,34570.0000,33860.0000,33920.0000,18779,0
20130729,33980.0000,34040.0000,33590.0000,33800.0000,13803,0
20130730,33710.0000,33720.0000,33170.0000,33280.0000,22620,0
20130731,33430.0000,33520.0000,33300.0000,33330.0000,15858,0
20130801,33330.0000,33660.0000,33310.0000,33560.0000,15864,0
20130802,33560.0000,33790.0000,33520.0000,33580.0000,12298,0
20130805,33580.0000,34300.0000,33540.0000,34200.0000,17824,0
20130806,34270.0000,34640.0000,34270.0000,34580.0000,23873,0
20130807,34600.0000,34800.0000,33930.0000,33970.0000,26065,0
20130808,34280.0000,34340.0000,33960.0000,34100.0000,16009,0
20130809,33980.0000,34070.0000,33820.0000,33990.0000,13527,0
20130812,34030.0000,34630.0000,33960.0000,34480.0000,16658,0
20130813,34490.0000,34750.0000,34410.0000,34610.0000,16731,0
20130814,34700.0000,35350.0000,34700.0000,35260.0000,23719,0
20130815,33880.0000,33920.0000,33360.0000,33610.0000,6830,0
20130816,33610.0000,33700.0000,33340.0000,33380.0000,4827,0
20130819,33380.0000,33460.0000,33220.0000,33380.0000,3944,0
20130820,33410.0000,33520.0000,33190.0000,33500.0000,5275,0
20130821,33480.0000,33480.0000,32950.0000,33050.0000,5665,0
20130822,32960.0000,32970.0000,32560.0000,32640.0000,6373,0
20130823,32670.0000,32990.0000,32410.0000,32900.0000,9222,0
20130826,33100.0000,33260.0000,33000.0000,33230.0000,5238,0
20130827,33180.0000,33530.0000,33080.0000,33420.0000,5894,0
20130828,33410.0000,33410.0000,33210.0000,33260.0000,6386,0
20130829,33190.0000,33770.0000,33160.0000,33720.0000,12001,0
20130830,33720.0000,33920.0000,33600.0000,33900.0000,12646,0
20130903,33880.0000,34040.0000,33680.0000,33990.0000,11789,0
20130904,33990.0000,34450.0000,33980.0000,34340.0000,14777,0
20130905,34380.0000,34880.0000,34140.0000,34370.0000,21577,0
20130906,34360.0000,34900.0000,34260.0000,34800.0000,20678,0
20130909,34740.0000,35070.0000,34650.0000,35050.0000,23885,0
20130910,34980.0000,35110.0000,34820.0000,35020.0000,31794,0
20130911,35150.0000,35170.0000,34660.0000,34900.0000,36897,0
20130912,34900.0000,35170.0000,34720.0000,34910.0000,23730,0
20130913,35030.0000,35190.0000,34640.0000,34900.0000,25720,0
20130916,35100.0000,35400.0000,35020.0000,35390.0000,23121,0
20130917,35220.0000,35380.0000,34770.0000,35010.0000,20319,0
20130918,35010.0000,35230.0000,34740.0000,35180.0000,21040,0
20130919,35110.0000,35220.0000,34840.0000,34920.0000,14843,0
20130920,34920.0000,34980.0000,34360.0000,34430.0000,20762,0
20130923,34520.0000,34640.0000,34400.0000,34570.0000,15308,0
20130924,34620.0000,35560.0000,34600.0000,35230.0000,32993,0
20130925,35190.0000,35600.0000,35160.0000,35440.0000,20343,0
20130926,35380.0000,35400.0000,34840.0000,35090.0000,19354,0
20130927,35220.0000,35400.0000,35050.0000,35250.0000,18099,0
20130930,34630.0000,34800.0000,34510.0000,34650.0000,25634,0
20131001,34610.0000,34740.0000,34200.0000,34360.0000,26013,0
20131002,34380.0000,34650.0000,34380.0000,34470.0000,13222,0
20131003,34520.0000,34830.0000,34460.0000,34710.0000,15149,0
20131004,34760.0000,35150.0000,34640.0000,35050.0000,17799,0
20131007,35070.0000,35300.0000,34930.0000,35150.0000,16894,0
20131008,35150.0000,35320.0000,35040.0000,35280.0000,15511,0
20131009,35280.0000,35390.0000,34550.0000,34610.0000,28865,0
20131010,34580.0000,34810.0000,34400.0000,34660.0000,21024,0
20131011,34710.0000,34780.0000,34550.0000,34600.0000,12803,0
20131014,34580.0000,34700.0000,34430.0000,34540.0000,8545,0
20131015,35460.0000,36020.0000,35360.0000,35920.0000,8324,0
20131016,35050.0000,35620.0000,35030.0000,35520.0000,19459,0
20131017,36180.0000,36610.0000,36030.0000,36210.0000,7420,0
20131018,36260.0000,36280.0000,35760.0000,36020.0000,7253,0
20131021,36000.0000,36000.0000,35780.0000,35860.0000,3293,0
20131022,35890.0000,36280.0000,35890.0000,36210.0000,6064,0
20131023,36200.0000,36210.0000,35950.0000,36080.0000,3296,0
20131024,36020.0000,36800.0000,36020.0000,36740.0000,9646,0
20131025,36770.0000,37160.0000,36660.0000,37090.0000,10123,0
20131028,36990.0000,37850.0000,36900.0000,37820.0000,11215,0
20131029,37710.0000,37900.0000,37500.0000,37640.0000,9551,0
20131030,37550.0000,37960.0000,37040.0000,37240.0000,10897,0
20131031,37120.0000,37210.0000,36760.0000,36810.0000,11092,0
20131101,36860.0000,36920.0000,36460.0000,36490.0000,6939,0
20131104,36470.0000,36740.0000,36400.0000,36630.0000,14498,0
20131105,36570.0000,36940.0000,36500.0000,36730.0000,17547,0
20131106,36620.0000,36640.0000,36340.0000,36350.0000,15410,0
20131107,36400.0000,36720.0000,36140.0000,36560.0000,20510,0
20131108,36670.0000,36960.0000,36620.0000,36830.0000,14879,0
20131111,36850.0000,36930.0000,36740.0000,36890.0000,15711,0
20131112,36860.0000,37000.0000,36490.0000,36540.0000,20755,0
20131113,36510.0000,36600.0000,36060.0000,36310.0000,21294,0
20131114,36180.0000,36190.0000,35810.0000,35920.0000,13383,0
20131115,36000.0000,36240.0000,35880.0000,36110.0000,11611,0
20131118,36010.0000,36190.0000,35850.0000,35960.0000,8217,0
20131119,35910.0000,36060.0000,35760.0000,35960.0000,15050,0
20131120,35920.0000,36570.0000,35850.0000,36370.0000,11762,0
20131121,36480.0000,36540.0000,36150.0000,36230.0000,12368,0
20131122,36110.0000,36240.0000,35860.0000,35870.0000,15199,0
20131125,35890.0000,36230.0000,35810.0000,35920.0000,11467,0
20131126,35970.0000,36290.0000,35910.0000,36160.0000,12590,0
20131127,36280.0000,36560.0000,36140.0000,36190.0000,14307,0
20131129,36190.0000,36330.0000,35930.0000,36230.0000,8366,0
20131202,36160.0000,36390.0000,36050.0000,36180.0000,12171,0
20131203,36240.0000,36300.0000,35510.0000,35590.0000,22748,0
20131204,35640.0000,35790.0000,35310.0000,35600.0000,19856,0
20131205,35510.0000,35650.0000,35320.0000,35470.0000,15109,0
20131206,35500.0000,35700.0000,35150.0000,35600.0000,19126,0
20131209,35600.0000,36320.0000,35520.0000,35940.0000,18967,0
20131210,35920.0000,35980.0000,35390.0000,35490.0000,17186,0
20131211,35470.0000,35570.0000,34920.0000,35110.0000,22712,0
20131212,35190.0000,35380.0000,35070.0000,35200.0000,20431,0
20131213,35150.0000,35180.0000,34760.0000,34870.0000,15977,0
20131216,36490.0000,36570.0000,36310.0000,36430.0000,6127,0
20131217,34680.0000,34790.0000,34220.0000,34260.0000,15477,0
20131218,36190.0000,36620.0000,36190.0000,36470.0000,6681,0
20131219,36470.0000,36600.0000,36380.0000,36480.0000,3376,0
20131220,36380.0000,36550.0000,36300.0000,36470.0000,6731,0
20131223,36470.0000,36560.0000,36360.0000,36380.0000,3886,0
20131224,36450.0000,36450.0000,36180.0000,36420.0000,3263,0
20131226,36350.0000,36430.0000,36210.0000,36260.0000,3909,0
20131227,36290.0000,36500.0000,36240.0000,36390.0000,5015,0
20131230,36550.0000,36650.0000,36020.0000,36180.0000,7558,0
20131231,36120.0000,36340.0000,36000.0000,36270.0000,7262,0
20140102,36400.0000,36910.0000,36380.0000,36720.0000,10553,0
20140103,36740.0000,36880.0000,36590.0000,36630.0000,7160,0
20140106,36590.0000,36630.0000,36390.0000,36570.0000,9356,0
20140107,36510.0000,36580.0000,36110.0000,36290.0000,12622,0
20140108,36360.0000,36520.0000,36130.0000,36440.0000,18489,0
20140109,36380.0000,36500.0000,36120.0000,36290.0000,23263,0
20140110,36290.0000,36510.0000,36150.0000,36400.0000,18063,0
20140113,36430.0000,36430.0000,36050.0000,36150.0000,18307,0
20140114,36180.0000,36390.0000,35950.0000,36270.0000,20381,0
20140115,36300.0000,36800.0000,36300.0000,36620.0000,14895,0
20140116,36660.0000,36950.0000,36560.0000,36900.0000,14770,0
20140117,36880.0000,36940.0000,36470.0000,36760.0000,13562,0
20140121,36820.0000,37080.0000,36730.0000,36950.0000,17926,0
20140122,36970.0000,37230.0000,36640.0000,37190.0000,23434,0
20140123,37180.0000,37450.0000,36860.0000,37180.0000,16775,0
20140124,37280.0000,37640.0000,37280.0000,37610.0000,16954,0
20140127,37570.0000,37800.0000,37300.0000,37720.0000,16598,0
20140128,37740.0000,37780.0000,37310.0000,37430.0000,15744,0
20140129,37420.0000,37610.0000,37360.0000,37520.0000,10401,0
20140130,37630.0000,37650.0000,37220.0000,37450.0000,12346,0
20140131,37560.0000,37980.0000,37450.0000,37920.0000,25908,0
20140203,37920.0000,37930.0000,37110.0000,37140.0000,21751,0
20140204,37220.0000,37400.0000,37130.0000,37250.0000,11803,0
20140205,37400.0000,38100.0000,37330.0000,38000.0000,21640,0
20140206,38000.0000,38090.0000,37610.0000,37680.0000,18606,0
20140207,37690.0000,37920.0000,37670.0000,37890.0000,10475,0
20140210,37820.0000,37950.0000,37760.0000,37900.0000,10495,0
20140211,37840.0000,37920.0000,37520.0000,37670.0000,12999,0
20140212,37730.0000,38030.0000,37400.0000,37750.0000,20768,0
20140213,37790.0000,38160.0000,37750.0000,37970.0000,20110,0
20140214,38150.0000,38520.0000,38070.0000,38470.0000,18778,0
20140218,41600.0000,42160.0000,41600.0000,42160.0000,204,0
20140220,42200.0000,42470.0000,41970.0000,42360.0000,96,0
20140221,42520.0000,42800.0000,42390.0000,42800.0000,329,0
20140224,42790.0000,42880.0000,42610.0000,42820.0000,224,0
20140225,42760.0000,43200.0000,42610.0000,43200.0000,236,0
20140226,43200.0000,43320.0000,42880.0000,43240.0000,211,0
20140227,42840.0000,43720.0000,42820.0000,43700.0000,295,0
20140228,43780.0000,44860.0000,43560.0000,44560.0000,790,0
20140303,44570.0000,45080.0000,44400.0000,44620.0000,763,0
20140304,44500.0000,45820.0000,44220.0000,45820.0000,1195,0
20140305,45910.0000,47020.0000,45300.0000,46280.0000,1606,0
20140306,45800.0000,46800.0000,45700.0000,46740.0000,351,0
20140307,46900.0000,47220.0000,46450.0000,47100.0000,251,0
20140310,46960.0000,48290.0000,46960.0000,48280.0000,499,0
20140311,48290.0000,48950.0000,47670.0000,48520.0000,489,0
20140312,48400.0000,48620.0000,47800.0000,48460.0000,340,0
20140313,48720.0000,49390.0000,48350.0000,49280.0000,616,0
20140314,49120.0000,49600.0000,48680.0000,49520.0000,296,0
20140317,49600.0000,50620.0000,49600.0000,50300.0000,388,0
20140318,50400.0000,51000.0000,49770.0000,50720.0000,400,0
20140319,50670.0000,50800.0000,50180.0000,50760.0000,337,0
20140320,50640.0000,50980.0000,50190.0000,50600.0000,465,0
20140321,50560.0000,51010.0000,49960.0000,50510.0000,211,0
20140324,50430.0000,50430.0000,49480.0000,49920.0000,254,0
20140325,49720.0000,49800.0000,48720.0000,48720.0000,306,0
20140326,48450.0000,49230.0000,47780.0000,48920.0000,459,0
20140327,49040.0000,50120.0000,48980.0000,50120.0000,351,0
20140328,50440.0000,50870.0000,49780.0000,50080.0000,262,0
20140331,48880.0000,49840.0000,48880.0000,49600.0000,368,0
20140401,49660.0000,50490.0000,49550.0000,50200.0000,462,0
20140402,50160.0000,50470.0000,49120.0000,50300.0000,621,0
20140403,49440.0000,49440.0000,49100.0000,49400.0000,932,0
20140404,48860.0000,48860.0000,48200.0000,48200.0000,370,0
20140407,47720.0000,48360.0000,47040.0000,48300.0000,358,0
20140408,47850.0000,47950.0000,47100.0000,47250.0000,271,0
20140409,47150.0000,48450.0000,46050.0000,48450.0000,808,0
20140410,47540.0000,48280.0000,47540.0000,48250.0000,188,0
20140411,47610.0000,48320.0000,47560.0000,48240.0000,250,0
20140414,48080.0000,48810.0000,47920.0000,48670.0000,269,0
20140415,48670.0000,49200.0000,47890.0000,48600.0000,217,0
20140416,48580.0000,49850.0000,48500.0000,49510.0000,15307,0
20140417,49300.0000,50200.0000,49190.0000,49930.0000,15587,0
20140421,49940.0000,49990.0000,48920.0000,48940.0000,13844,0
20140422,48930.0000,49520.0000,48590.0000,49300.0000,20565,0
20140423,49290.0000,50500.0000,49060.0000,50500.0000,21286,0
20140424,50590.0000,51080.0000,50100.0000,50220.0000,21962,0
20140425,50170.0000,50290.0000,49690.0000,49810.0000,13873,0
20140428,49620.0000,50270.0000,49200.0000,49690.0000,16226,0
20140429,49600.0000,50410.0000,49470.0000,50110.0000,14335,0
20140430,49770.0000,49800.0000,49000.0000,49250.0000,25633,0
20140501,49200.0000,49540.0000,48810.0000,49120.0000,19954,0
20140502,48840.0000,49280.0000,48650.0000,48890.0000,16511,0
20140505,48880.0000,49200.0000,48660.0000,48940.0000,9963,0
20140506,49080.0000,49880.0000,49040.0000,49290.0000,19971,0
20140507,49090.0000,49160.0000,48330.0000,48470.0000,29936,0
20140508,48350.0000,48570.0000,47970.0000,48060.0000,26990,0
20140509,48260.0000,48380.0000,47920.0000,48070.0000,26185,0
20140512,47860.0000,47900.0000,47500.0000,47600.0000,28571,0
20140513,47720.0000,48250.0000,47250.0000,47840.0000,28584,0
20140514,47940.0000,49030.0000,47730.0000,48230.0000,27155,0
20140515,48320.0000,48400.0000,47580.0000,47770.0000,18062,0
20140516,50040.0000,50250.0000,49710.0000,50100.0000,10051,0
20140519,50070.0000,50480.0000,49750.0000,50270.0000,9084,0
20140520,50370.0000,50420.0000,49830.0000,50070.0000,12004,0
20140521,50420.0000,50910.0000,50120.0000,50730.0000,12093,0
20140522,50530.0000,50780.0000,50090.0000,50130.0000,10270,0
20140523,50080.0000,50200.0000,49470.0000,49490.0000,11470,0
20140527,49600.0000,50020.0000,49220.0000,49370.0000,9604,0
20140528,49220.0000,49220.0000,48170.0000,48510.0000,15493,0
20140529,48680.0000,48730.0000,47950.0000,48240.0000,11804,0
20140530,48390.0000,48410.0000,47840.0000,48190.0000,11809,0
20140602,48090.0000,48590.0000,47820.0000,48420.0000,13937,0
20140603,48530.0000,49090.0000,48380.0000,48920.0000,15296,0
20140604,48920.0000,48930.0000,48200.0000,48600.0000,15991,0
20140605,48590.0000,49080.0000,48120.0000,48870.0000,16944,0
20140606,49020.0000,50070.0000,48880.0000,49990.0000,24688,0
20140609,50080.0000,50650.0000,49840.0000,50380.0000,20457,0
20140610,50680.0000,50750.0000,49940.0000,50060.0000,21432,0
20140611,50290.0000,50470.0000,49770.0000,50010.0000,20976,0
20140612,49960.0000,50600.0000,49740.0000,50370.0000,21027,0
20140613,50560.0000,51130.0000,50460.0000,50800.0000,14699,0
20140616,50890.0000,50920.0000,49600.0000,49700.0000,15610,0
20140617,51360.0000,51780.0000,50800.0000,51220.0000,18562,0
20140618,51050.0000,51600.0000,50430.0000,50910.0000,20122,0
20140619,51460.0000,52110.0000,51460.0000,51900.0000,14295,0
20140620,52190.0000,52350.0000,51640.0000,51660.0000,14378,0
20140623,51790.0000,51870.0000,51410.0000,51590.0000,12980,0
20140624,51740.0000,52760.0000,51700.0000,52430.0000,23356,0
20140625,52630.0000,52730.0000,51230.0000,51460.0000,23380,0
20140626,51330.0000,51750.0000,51070.0000,51520.0000,13913,0
20140627,51420.0000,52060.0000,51280.0000,51930.0000,15870,0
20140630,53110.0000,53130.0000,52800.0000,53130.0000,17064,0
20140701,53200.0000,53350.0000,51960.0000,52170.0000,23126,0
20140702,52000.0000,52590.0000,51800.0000,52140.0000,19972,0
20140703,52250.0000,52830.0000,52180.0000,52640.0000,14134,0
20140707,52820.0000,53230.0000,52660.0000,52730.0000,15551,0
20140708,52840.0000,52910.0000,51840.0000,51940.0000,28306,0
20140709,52050.0000,52650.0000,51200.0000,51840.0000,35061,0
20140710,52000.0000,52170.0000,50850.0000,51180.0000,24528,0
20140711,51040.0000,51590.0000,50650.0000,51470.0000,23938,0
20140714,51800.0000,52490.0000,51690.0000,52140.0000,23816,0
20140715,52220.0000,52410.0000,51880.0000,52290.0000,13805,0
20140716,52410.0000,52480.0000,52040.0000,52210.0000,17828,0
20140717,45980.0000,46160.0000,45230.0000,45490.0000,14958,0
20140718,45450.0000,45570.0000,45160.0000,45420.0000,14303,0
20140721,45420.0000,45450.0000,44890.0000,45080.0000,15975,0
20140722,44910.0000,45640.0000,44460.0000,45380.0000,17430,0
20140723,45220.0000,45300.0000,44180.0000,44180.0000,10121,0
20140724,43820.0000,43890.0000,42980.0000,43160.0000,17540,0
20140725,43240.0000,43540.0000,42530.0000,42910.0000,10881,0
20140728,43160.0000,43200.0000,42320.0000,42650.0000,10253,0
20140729,42320.0000,42630.0000,42070.0000,42430.0000,17041,0
20140730,42430.0000,42700.0000,41230.0000,41480.0000,24307,0
20140731,41220.0000,42340.0000,40950.0000,41270.0000,22370,0
20140801,40980.0000,41620.0000,40950.0000,41130.0000,13450,0
20140804,41120.0000,41820.0000,40960.0000,41450.0000,16877,0
20140805,41360.0000,41560.0000,40490.0000,40670.0000,20025,0
20140806,40600.0000,41500.0000,40480.0000,40880.0000,15220,0
20140807,40770.0000,40770.0000,39680.0000,40100.0000,22865,0
20140808,39950.0000,40530.0000,39000.0000,39730.0000,21999,0
20140811,39600.0000,40100.0000,39320.0000,40070.0000,21128,0
20140812,39570.0000,39650.0000,38870.0000,38870.0000,22949,0
20140813,38690.0000,39180.0000,38420.0000,38960.0000,21305,0
20140814,38440.0000,38480.0000,37760.0000,38100.0000,24864,0
20140815,38280.0000,39110.0000,37720.0000,37980.0000,21552,0
20140818,35330.0000,35630.0000,34910.0000,35550.0000,6894,0
20140819,35550.0000,35960.0000,35220.0000,35450.0000,5441,0
20140820,35270.0000,35270.0000,34280.0000,34570.0000,8558,0
20140821,34460.0000,35380.0000,33710.0000,35020.0000,10966,0
20140822,35120.0000,35410.0000,34620.0000,34860.0000,10184,0
20140825,34780.0000,35280.0000,34720.0000,35200.0000,5995,0
20140826,35050.0000,36050.0000,34880.0000,35880.0000,10788,0
20140827,35720.0000,36600.0000,35700.0000,36200.0000,9142,0
20140828,36000.0000,36410.0000,35760.0000,36150.0000,6487,0
20140829,36330.0000,37180.0000,36330.0000,36800.0000,13591,0
20140902,36970.0000,37940.0000,36910.0000,37360.0000,15010,0
20140903,37440.0000,37700.0000,36980.0000,37240.0000,15084,0
20140904,37460.0000,37810.0000,36460.0000,36980.0000,20912,0
20140905,37380.0000,38180.0000,37340.0000,38180.0000,15159,0
20140908,38350.0000,38600.0000,37830.0000,38420.0000,25381,0
20140909,38300.0000,39540.0000,38230.0000,39300.0000,21206,0
20140910,39460.0000,39600.0000,38600.0000,39460.0000,27665,0
20140911,39460.0000,39530.0000,38660.0000,38880.0000,17866,0
20140912,38870.0000,38920.0000,37920.0000,38520.0000,18203,0
20140915,38440.0000,38780.0000,38060.0000,38340.0000,11064,0
20140916,38430.0000,38550.0000,37560.0000,38370.0000,14481,0
20140917,38400.0000,38690.0000,37170.0000,37560.0000,16548,0
20140918,37200.0000,38150.0000,36360.0000,37520.0000,22313,0
20140919,37910.0000,38200.0000,37760.0000,37940.0000,15602,0
20140922,37920.0000,38430.0000,37810.0000,38280.0000,10414,0
