DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000104,21400.0000,22250.0000,21400.0000,22040.0000,13159,0
20000105,22200.0000,22250.0000,21600.0000,22010.0000,12159,0
20000106,22200.0000,22500.0000,22000.0000,22370.0000,11333,0
20000107,22450.0000,22600.0000,21900.0000,22210.0000,12017,0
20000110,22150.0000,22900.0000,22100.0000,22530.0000,9452,0
20000111,22650.0000,22950.0000,22450.0000,22900.0000,9776,0
20000112,23000.0000,23100.0000,22250.0000,22830.0000,12626,0
20000113,23050.0000,23200.0000,22650.0000,22900.0000,8204,0
20000114,23400.0000,23700.0000,23000.0000,23540.0000,9106,0
20000118,23700.0000,24100.0000,23550.0000,24060.0000,10111,0
20000119,24100.0000,24800.0000,23900.0000,24400.0000,17068,0
20000120,25100.0000,25900.0000,25100.0000,25700.0000,26851,0
20000121,26200.0000,26500.0000,24200.0000,24820.0000,35759,0
20000124,25200.0000,25550.0000,24800.0000,25080.0000,20734,0
20000125,25500.0000,25950.0000,25500.0000,25830.0000,20758,0
20000126,26200.0000,26200.0000,24800.0000,24910.0000,26941,0
20000127,25100.0000,26100.0000,24800.0000,25490.0000,35781,0
20000128,25000.0000,25900.0000,24700.0000,25010.0000,13390,0
20000131,25450.0000,26100.0000,25300.0000,25930.0000,4,0
20000201,26000.0000,26500.0000,25750.0000,26100.0000,13823,0
20000202,26600.0000,26600.0000,25950.0000,26360.0000,10508,0
20000203,26000.0000,26500.0000,25500.0000,25690.0000,15661,0
20000204,25400.0000,26450.0000,25300.0000,26430.0000,12081,0
20000207,26050.0000,26300.0000,25000.0000,25080.0000,18046,0
20000208,24750.0000,25050.0000,24400.0000,24620.0000,12757,0
20000209,24900.0000,25300.0000,24850.0000,25070.0000,8777,0
20000210,25150.0000,25850.0000,25000.0000,25780.0000,17687,0
20000211,26000.0000,26500.0000,25600.0000,25800.0000,18013,0
20000214,25500.0000,25700.0000,25300.0000,25540.0000,8640,0
20000215,25700.0000,26300.0000,25600.0000,26280.0000,9296,0
20000216,26250.0000,26300.0000,25800.0000,25870.0000,12193,0
20000217,26100.0000,26900.0000,26000.0000,26850.0000,14299,0
20000218,26500.0000,27000.0000,26450.0000,26500.0000,15603,0
20000222,25800.0000,25900.0000,25130.0000,25440.0000,18493,0
20000223,25100.0000,25550.0000,24950.0000,25410.0000,19701,0
20000224,25400.0000,25600.0000,25150.0000,25560.0000,18875,0
20000225,25450.0000,26450.0000,25400.0000,26170.0000,35282,0
20000228,26150.0000,27200.0000,26100.0000,26950.0000,8598,0
20000229,26900.0000,27800.0000,26750.0000,27710.0000,8618,0
20000301,27550.0000,28400.0000,27350.0000,28240.0000,9360,0
20000302,28400.0000,28650.0000,27750.0000,28040.0000,8666,0
20000303,27900.0000,28550.0000,27800.0000,28470.0000,10726,0
20000306,28300.0000,28900.0000,28100.0000,28820.0000,10492,0
20000307,28900.0000,29100.0000,28150.0000,28370.0000,13299,0
20000308,28250.0000,28400.0000,27400.0000,27470.0000,12540,0
20000309,27300.0000,28250.0000,27000.0000,28160.0000,12462,0
20000310,28450.0000,28550.0000,28000.0000,28040.0000,8460,0
20000313,28500.0000,28900.0000,28500.0000,28820.0000,10318,0
20000314,28650.0000,28800.0000,28150.0000,28340.0000,5745,0
20000315,28100.0000,29100.0000,27750.0000,28810.0000,9660,0
20000316,28850.0000,29200.0000,28450.0000,28760.0000,11082,0
20000317,28700.0000,28750.0000,28100.0000,28200.0000,11096,0
20000320,28000.0000,28200.0000,27400.0000,27440.0000,17070,0
20000321,27650.0000,28000.0000,27600.0000,27810.0000,15524,0
20000322,28050.0000,28450.0000,27900.0000,28250.0000,12383,0
20000323,28000.0000,28800.0000,27700.0000,28760.0000,90,0
20000324,28900.0000,29050.0000,28500.0000,28620.0000,18220,0
20000327,28600.0000,29600.0000,28400.0000,29380.0000,22165,0
20000328,29800.0000,30050.0000,29300.0000,29710.0000,27199,0
20000329,29500.0000,29650.0000,29000.0000,29080.0000,33231,0
20000330,28800.0000,29150.0000,28700.0000,28900.0000,5685,0
20000331,29300.0000,29700.0000,29150.0000,29550.0000,7836,0
20000403,29550.0000,29600.0000,29000.0000,29110.0000,5255,0
20000404,28800.0000,29500.0000,28400.0000,28440.0000,7934,0
20000405,28650.0000,29150.0000,28450.0000,29050.0000,8646,0
20000406,29500.0000,29700.0000,29350.0000,29700.0000,10708,0
20000407,29900.0000,30250.0000,29550.0000,29920.0000,8833,0
20000410,29800.0000,30350.0000,29750.0000,29930.0000,7711,0
20000411,29700.0000,30000.0000,29600.0000,29710.0000,8090,0
20000412,29800.0000,30450.0000,29700.0000,30380.0000,9377,0
20000413,30650.0000,31150.0000,30550.0000,31020.0000,10755,0
20000414,30800.0000,31100.0000,30700.0000,30890.0000,7208,0
20000417,31300.0000,31900.0000,31250.0000,31720.0000,18689,0
20000418,31500.0000,31800.0000,30900.0000,31180.0000,20921,0
20000419,31350.0000,31600.0000,30650.0000,30750.0000,20106,0
20000420,30800.0000,31050.0000,30600.0000,30880.0000,13622,0
20000424,31250.0000,31700.0000,31250.0000,31510.0000,15721,0
20000425,31750.0000,31750.0000,31000.0000,31240.0000,23044,0
20000426,31250.0000,31400.0000,30850.0000,30900.0000,23172,0
20000427,30650.0000,30900.0000,30550.0000,30740.0000,8228,0
20000428,30800.0000,31750.0000,30800.0000,31580.0000,7062,0
20000501,31900.0000,32550.0000,31800.0000,32360.0000,7552,0
20000502,32400.0000,32600.0000,31850.0000,32350.0000,6771,0
20000503,32000.0000,32550.0000,31450.0000,31490.0000,8727,0
20000504,31200.0000,31350.0000,30700.0000,31300.0000,9300,0
20000505,31350.0000,31450.0000,30350.0000,30560.0000,8683,0
20000508,30950.0000,32000.0000,30800.0000,31930.0000,11694,0
20000509,32100.0000,32450.0000,31900.0000,32060.0000,9276,0
20000510,31900.0000,33500.0000,31700.0000,33380.0000,14023,0
20000511,33650.0000,34050.0000,33500.0000,33740.0000,16993,0
20000512,33550.0000,33900.0000,33300.0000,33780.0000,8254,0
20000515,33700.0000,34450.0000,33450.0000,34240.0000,8916,0
20000516,34500.0000,35000.0000,34350.0000,34750.0000,16860,0
20000517,34950.0000,37500.0000,34800.0000,37110.0000,21796,0
20000518,37150.0000,37450.0000,36400.0000,37180.0000,16351,0
20000519,37750.0000,38500.0000,37500.0000,38410.0000,20178,0
20000522,39600.0000,39900.0000,37300.0000,37590.0000,34093,0
20000523,38100.0000,38350.0000,37500.0000,38200.0000,19444,0
20000524,38900.0000,41000.0000,38700.0000,40720.0000,32298,0
20000525,41250.0000,42400.0000,40800.0000,42280.0000,43140,0
20000526,42550.0000,44100.0000,42200.0000,42680.0000,39010,0
20000530,43050.0000,43450.0000,42400.0000,43400.0000,8018,0
20000531,44300.0000,45300.0000,43400.0000,43430.0000,10767,0
20000601,43500.0000,43500.0000,38600.0000,40430.0000,12384,0
20000602,41100.0000,41400.0000,39000.0000,40220.0000,11335,0
20000605,40600.0000,43800.0000,40400.0000,43650.0000,8981,0
20000606,44200.0000,44800.0000,42100.0000,42660.0000,16117,0
20000607,41850.0000,42000.0000,39100.0000,39290.0000,14618,0
20000608,39000.0000,41500.0000,38000.0000,41050.0000,13354,0
20000609,40750.0000,42100.0000,40650.0000,41400.0000,7138,0
20000612,41100.0000,42500.0000,40700.0000,41980.0000,10552,0
20000613,42350.0000,42500.0000,41000.0000,41420.0000,10372,0
20000614,41000.0000,42900.0000,40700.0000,42390.0000,9831,0
20000615,43300.0000,44300.0000,42600.0000,44220.0000,14210,0
20000616,43950.0000,45500.0000,43800.0000,44580.0000,11436,0
20000619,44050.0000,44200.0000,40400.0000,40530.0000,15132,0
20000620,39600.0000,42000.0000,39500.0000,41030.0000,19679,0
20000621,41100.0000,43900.0000,40950.0000,43690.0000,14242,0
20000622,44100.0000,45600.0000,43850.0000,45130.0000,24729,0
20000623,44400.0000,44950.0000,43600.0000,44160.0000,11158,0
20000626,43500.0000,45300.0000,42800.0000,45200.0000,18524,0
20000627,45900.0000,46670.0000,45700.0000,46150.0000,21252,0
20000628,45400.0000,45750.0000,43000.0000,43970.0000,48887,0
20000629,42900.0000,44200.0000,42100.0000,43900.0000,6477,0
20000630,43900.0000,44500.0000,43700.0000,44420.0000,3713,0
20000705,42500.0000,42600.0000,40500.0000,40910.0000,6920,0
20000706,40400.0000,42000.0000,39800.0000,40450.0000,8958,0
20000707,40050.0000,42900.0000,39650.0000,42480.0000,7876,0
20000710,41600.0000,42800.0000,41550.0000,42220.0000,5972,0
20000711,41800.0000,42700.0000,41500.0000,42510.0000,5855,0
20000712,43050.0000,43500.0000,39100.0000,40310.0000,12140,0
20000713,40300.0000,41850.0000,40250.0000,41620.0000,10389,0
20000714,41550.0000,42250.0000,41350.0000,41450.0000,6662,0
20000717,41000.0000,41150.0000,39900.0000,40070.0000,6895,0
20000718,39400.0000,41100.0000,39250.0000,40410.0000,8405,0
20000719,40400.0000,40750.0000,38700.0000,38890.0000,12435,0
20000720,38500.0000,38850.0000,38050.0000,38630.0000,10697,0
20000721,38850.0000,39300.0000,38250.0000,38370.0000,8825,0
20000724,37600.0000,37750.0000,37100.0000,37250.0000,10561,0
20000725,36850.0000,37000.0000,36450.0000,36660.0000,14157,0
20000726,36250.0000,38600.0000,36200.0000,37930.0000,21901,0
20000727,38300.0000,38900.0000,38200.0000,38430.0000,26106,0
20000728,39650.0000,40000.0000,38550.0000,38560.0000,8566,0
20000731,38250.0000,38500.0000,37900.0000,37980.0000,4851,0
20000801,38100.0000,40300.0000,38100.0000,39860.0000,12625,0
20000802,40600.0000,42200.0000,40050.0000,42090.0000,8136,0
20000803,42400.0000,42900.0000,41850.0000,42520.0000,7904,0
20000804,42800.0000,43700.0000,42700.0000,42900.0000,10338,0
20000807,43800.0000,44100.0000,43400.0000,43440.0000,11806,0
20000808,44500.0000,44650.0000,43700.0000,44020.0000,9552,0
20000809,44600.0000,45400.0000,43800.0000,44120.0000,11105,0
20000810,43850.0000,44600.0000,43500.0000,44530.0000,10609,0
20000811,44250.0000,44650.0000,43900.0000,44610.0000,10609,0
20000814,44100.0000,44400.0000,43050.0000,43110.0000,8994,0
20000815,42700.0000,42800.0000,42200.0000,42390.0000,8109,0
20000816,42600.0000,44350.0000,42450.0000,44200.0000,8389,0
20000817,44200.0000,44950.0000,44000.0000,44210.0000,10384,0
20000818,44500.0000,44750.0000,44150.0000,44550.0000,6160,0
20000821,45700.0000,47750.0000,45700.0000,47520.0000,18715,0
20000822,48100.0000,48400.0000,45000.0000,45300.0000,20155,0
20000823,46800.0000,47600.0000,45600.0000,46050.0000,13811,0
20000824,44650.0000,45600.0000,44150.0000,45530.0000,13383,0
20000825,45900.0000,46400.0000,45300.0000,46360.0000,9178,0
20000828,46100.0000,47800.0000,45800.0000,46920.0000,17322,0
20000829,46500.0000,46850.0000,45900.0000,46430.0000,25344,0
20000830,47100.0000,48650.0000,46850.0000,48500.0000,6251,0
20000831,48900.0000,49150.0000,48100.0000,48400.0000,5936,0
20000901,48200.0000,49200.0000,48100.0000,49050.0000,4159,0
20000905,49400.0000,50600.0000,49300.0000,50300.0000,8635,0
20000906,50650.0000,51800.0000,50450.0000,51570.0000,11274,0
20000907,50400.0000,51500.0000,49900.0000,51000.0000,9724,0
20000908,50050.0000,50300.0000,49600.0000,49990.0000,11208,0
20000911,50400.0000,52100.0000,50300.0000,51350.0000,10949,0
20000912,51800.0000,51800.0000,50500.0000,51050.0000,11720,0
20000913,51700.0000,52450.0000,50300.0000,51570.0000,11789,0
20000914,51900.0000,53300.0000,51800.0000,53120.0000,12707,0
20000915,53900.0000,54400.0000,52800.0000,53000.0000,14080,0
20000918,52100.0000,54050.0000,51900.0000,53940.0000,11990,0
20000919,53800.0000,54950.0000,53500.0000,54770.0000,16566,0
20000920,54500.0000,54900.0000,53650.0000,54330.0000,13884,0
20000921,54000.0000,54500.0000,53300.0000,54020.0000,14020,0
20000922,53550.0000,54300.0000,52350.0000,52660.0000,18809,0
20000925,52500.0000,54500.0000,52350.0000,54150.0000,17686,0
20000926,54800.0000,55650.0000,54100.0000,54500.0000,23639,0
20000927,55300.0000,55400.0000,54000.0000,54470.0000,26906,0
20000928,55100.0000,55100.0000,52100.0000,52310.0000,15035,0
20000929,53800.0000,53850.0000,52200.0000,52810.0000,9949,0
20001002,54400.0000,54500.0000,53500.0000,54350.0000,6523,0
20001003,54200.0000,54600.0000,53800.0000,54380.0000,5270,0
20001004,53700.0000,53900.0000,52500.0000,53830.0000,8591,0
20001005,54150.0000,54200.0000,51500.0000,52480.0000,10647,0
20001006,52000.0000,52200.0000,50800.0000,51130.0000,10100,0
20001009,51550.0000,52600.0000,51250.0000,52500.0000,7385,0
20001010,52300.0000,52600.0000,52000.0000,52360.0000,9149,0
20001011,52800.0000,56100.0000,52750.0000,55990.0000,14654,0
20001012,56600.0000,58700.0000,56500.0000,57280.0000,16365,0
20001013,56600.0000,56900.0000,56000.0000,56490.0000,0,0
20001016,55700.0000,56000.0000,54800.0000,54920.0000,7658,0
20001017,54800.0000,55700.0000,54500.0000,55530.0000,12386,0
20001018,56000.0000,56100.0000,53100.0000,53490.0000,13572,0
20001019,52600.0000,52900.0000,50500.0000,50710.0000,27502,0
20001020,51100.0000,51150.0000,50000.0000,50550.0000,15930,0
20001023,50500.0000,52400.0000,49810.0000,51930.0000,11953,0
20001024,50900.0000,51200.0000,49000.0000,49400.0000,20239,0
20001025,49000.0000,49400.0000,47550.0000,47710.0000,20188,0
20001026,48000.0000,48400.0000,47400.0000,47530.0000,22991,0
20001027,46800.0000,47400.0000,45900.0000,46520.0000,28706,0
20001030,46450.0000,47900.0000,45000.0000,45200.0000,9582,0
20001031,45800.0000,46100.0000,44200.0000,45310.0000,15896,0
20001101,46400.0000,48000.0000,45900.0000,47260.0000,16333,0
20001102,47000.0000,48900.0000,46800.0000,48060.0000,11655,0
20001103,49300.0000,50000.0000,49150.0000,49720.0000,12078,0
20001106,49850.0000,49900.0000,48500.0000,49040.0000,6499,0
20001107,50700.0000,51500.0000,50450.0000,51400.0000,15304,0
20001108,52300.0000,54800.0000,52200.0000,53850.0000,17021,0
20001109,55300.0000,55850.0000,54500.0000,54860.0000,15071,0
20001110,54600.0000,55500.0000,54000.0000,54920.0000,11908,0
20001113,57100.0000,57400.0000,56250.0000,57060.0000,16718,0
20001114,58800.0000,60150.0000,58200.0000,60020.0000,28105,0
20001115,60800.0000,62800.0000,59100.0000,62310.0000,17402,0
20001116,60600.0000,61000.0000,57800.0000,57880.0000,21557,0
20001117,57100.0000,61100.0000,56200.0000,60830.0000,22769,0
20001120,62300.0000,63400.0000,62200.0000,62360.0000,14264,0
20001121,62800.0000,65200.0000,62700.0000,64320.0000,20312,0
20001122,63400.0000,66400.0000,63300.0000,65840.0000,18754,0
20001127,64100.0000,66800.0000,64100.0000,64730.0000,26303,0
20001128,62100.0000,62500.0000,60300.0000,62070.0000,31254,0
20001129,60700.0000,62500.0000,59700.0000,60260.0000,13669,0
20001130,64000.0000,65300.0000,62900.0000,64180.0000,13795,0
20001201,66200.0000,66500.0000,64600.0000,65330.0000,15501,0
20001204,70800.0000,77500.0000,70500.0000,71900.0000,14685,0
20001205,74500.0000,76000.0000,70000.0000,70970.0000,14175,0
20001206,84000.0000,84000.0000,77000.0000,80020.0000,11698,0
20001207,84300.0000,85000.0000,77500.0000,80030.0000,12798,0
20001208,78500.0000,83200.0000,75600.0000,82660.0000,10104,0
20001211,92500.0000,93000.0000,89000.0000,91140.0000,8712,0
20001212,86500.0000,87000.0000,78500.0000,80030.0000,10878,0
20001213,76000.0000,82500.0000,74500.0000,75270.0000,13789,0
20001214,76100.0000,77500.0000,72700.0000,73350.0000,8410,0
20001215,77500.0000,84200.0000,76500.0000,82900.0000,7298,0
20001218,90500.0000,90900.0000,82000.0000,83650.0000,4457,0
20001219,89000.0000,89000.0000,86500.0000,88120.0000,4336,0
20001220,92000.0000,93400.0000,89300.0000,89460.0000,10509,0
20001221,92800.0000,93700.0000,91000.0000,92300.0000,6865,0
20001222,92000.0000,92000.0000,88700.0000,89320.0000,4861,0
20001226,91500.0000,92500.0000,88500.0000,91260.0000,4353,0
20001227,90300.0000,93500.0000,88200.0000,92860.0000,14648,0
20001228,79000.0000,85000.0000,79000.0000,83530.0000,4877,0
20001229,86000.0000,89350.0000,85500.0000,87910.0000,3095,0
20010102,78600.0000,81800.0000,77100.0000,77690.0000,6307,0
20010103,77200.0000,80500.0000,75500.0000,76150.0000,7813,0
20010104,78100.0000,83800.0000,77500.0000,82670.0000,7044,0
20010105,84000.0000,86000.0000,82500.0000,85630.0000,6407,0
20010108,90000.0000,91200.0000,88700.0000,90180.0000,7717,0
20010109,88000.0000,92000.0000,88000.0000,91700.0000,9715,0
20010110,90000.0000,92000.0000,84000.0000,86050.0000,12604,0
20010111,82000.0000,83500.0000,81000.0000,82240.0000,9701,0
20010112,82300.0000,83500.0000,77800.0000,80570.0000,10371,0
20010116,78000.0000,78500.0000,76500.0000,77680.0000,9694,0
20010117,74000.0000,75800.0000,65500.0000,66540.0000,13777,0
20010118,68600.0000,69800.0000,65800.0000,68990.0000,9523,0
20010119,72300.0000,73200.0000,69700.0000,70720.0000,8607,0
20010122,72600.0000,73100.0000,70600.0000,71020.0000,6134,0
20010123,67700.0000,68000.0000,66100.0000,66490.0000,8446,0
20010124,66000.0000,69000.0000,64500.0000,66920.0000,11358,0
20010125,70000.0000,70200.0000,67800.0000,68790.0000,9048,0
20010126,67500.0000,68600.0000,66600.0000,68300.0000,10361,0
20010129,64000.0000,64700.0000,60350.0000,61360.0000,20373,0
20010130,54800.0000,57200.0000,53800.0000,55970.0000,8326,0
20010131,54500.0000,56500.0000,52500.0000,53000.0000,8406,0
20010201,54800.0000,58400.0000,53800.0000,57400.0000,8838,0
20010202,60000.0000,61200.0000,57500.0000,59130.0000,11636,0
20010205,55100.0000,55400.0000,52800.0000,54000.0000,9043,0
20010206,54200.0000,55800.0000,53500.0000,55060.0000,6941,0
20010207,56000.0000,59850.0000,55800.0000,59570.0000,11406,0
20010208,60000.0000,61200.0000,57600.0000,58600.0000,11557,0
20010209,59000.0000,59500.0000,58300.0000,59380.0000,5973,0
20010212,56500.0000,57500.0000,55800.0000,57220.0000,6558,0
20010213,56800.0000,59000.0000,55900.0000,58910.0000,8160,0
20010214,59300.0000,59700.0000,54700.0000,54830.0000,17658,0
20010215,54900.0000,55700.0000,54300.0000,55550.0000,5896,0
20010216,56000.0000,56200.0000,54400.0000,55280.0000,4639,0
20010220,53500.0000,54100.0000,52600.0000,52640.0000,7430,0
20010221,53200.0000,53400.0000,50800.0000,51500.0000,15231,0
20010222,52300.0000,52300.0000,51200.0000,51620.0000,10809,0
20010223,51800.0000,52400.0000,51600.0000,51730.0000,8112,0
20010226,51600.0000,52600.0000,50600.0000,50970.0000,18731,0
20010227,51100.0000,53400.0000,51100.0000,53040.0000,6265,0
20010228,53450.0000,54100.0000,52200.0000,52840.0000,4908,0
20010301,52800.0000,53200.0000,51950.0000,52400.0000,3940,0
20010302,52600.0000,53400.0000,52500.0000,53180.0000,3808,0
20010305,54200.0000,54750.0000,53930.0000,53930.0000,2815,0
20010306,53950.0000,54100.0000,53550.0000,53750.0000,3156,0
20010307,53600.0000,54200.0000,52600.0000,54080.0000,6629,0
20010308,54000.0000,54100.0000,53400.0000,53450.0000,6014,0
20010309,53000.0000,53050.0000,51200.0000,51350.0000,9345,0
20010312,50700.0000,52050.0000,50500.0000,51990.0000,11456,0
20010313,51850.0000,52150.0000,49900.0000,50690.0000,9464,0
20010314,50700.0000,51400.0000,49500.0000,49590.0000,6174,0
20010315,50000.0000,50100.0000,49200.0000,49600.0000,8865,0
20010316,50400.0000,50850.0000,50200.0000,50620.0000,5556,0
20010319,51600.0000,51650.0000,50350.0000,50850.0000,6525,0
20010320,51150.0000,53800.0000,51100.0000,53410.0000,12624,0
20010321,52900.0000,53300.0000,50800.0000,50880.0000,11901,0
20010322,51000.0000,52700.0000,50600.0000,52620.0000,10539,0
20010323,53200.0000,53600.0000,52400.0000,53300.0000,9531,0
20010326,53100.0000,53800.0000,52100.0000,53750.0000,12278,0
20010327,54750.0000,56800.0000,54700.0000,56610.0000,27725,0
20010328,56400.0000,57400.0000,54000.0000,54530.0000,34612,0
20010329,54500.0000,54650.0000,53100.0000,53270.0000,4580,0
20010330,53400.0000,54400.0000,50600.0000,50720.0000,5796,0
20010402,50300.0000,51800.0000,49600.0000,51430.0000,6101,0
20010403,52200.0000,52400.0000,51200.0000,51600.0000,5725,0
20010404,52200.0000,53200.0000,51350.0000,52270.0000,5184,0
20010405,53000.0000,55300.0000,52200.0000,54700.0000,7122,0
20010406,54300.0000,55300.0000,53800.0000,54410.0000,5162,0
20010409,55400.0000,56300.0000,54900.0000,55360.0000,5808,0
20010410,56250.0000,56600.0000,55700.0000,56110.0000,7956,0
20010411,55600.0000,55900.0000,54300.0000,54400.0000,8566,0
20010412,54150.0000,54700.0000,53850.0000,54380.0000,6365,0
20010416,55600.0000,56000.0000,55100.0000,55680.0000,4543,0
20010417,54800.0000,54900.0000,52750.0000,53030.0000,10697,0
20010418,52300.0000,52650.0000,50600.0000,51930.0000,10133,0
20010419,51700.0000,51900.0000,51100.0000,51500.0000,7834,0
20010420,51200.0000,52200.0000,50700.0000,51820.0000,8164,0
20010423,51800.0000,52450.0000,51500.0000,51750.0000,10413,0
20010424,52000.0000,52200.0000,50900.0000,51140.0000,13725,0
20010425,50850.0000,50850.0000,49700.0000,49940.0000,27074,0
20010426,50200.0000,50500.0000,49200.0000,49400.0000,34439,0
20010427,49600.0000,50500.0000,49200.0000,49350.0000,6997,0
20010430,48500.0000,48600.0000,47500.0000,47650.0000,7289,0
20010501,46700.0000,47650.0000,46150.0000,47080.0000,7763,0
20010502,46400.0000,46700.0000,45200.0000,45530.0000,7411,0
20010503,45450.0000,46200.0000,45200.0000,45950.0000,6399,0
20010504,46000.0000,46200.0000,45450.0000,45650.0000,5475,0
20010507,44750.0000,44900.0000,42900.0000,43140.0000,8252,0
20010508,43700.0000,43800.0000,42700.0000,43530.0000,8193,0
20010509,42700.0000,43300.0000,42200.0000,42730.0000,9611,0
20010510,42700.0000,44550.0000,42600.0000,44140.0000,10382,0
20010511,44600.0000,44700.0000,42950.0000,43500.0000,7182,0
20010514,44300.0000,44700.0000,43850.0000,44650.0000,5109,0
20010515,45550.0000,47300.0000,45500.0000,47220.0000,13343,0
20010516,46200.0000,46300.0000,43650.0000,43770.0000,13335,0
20010517,43000.0000,43500.0000,42650.0000,43270.0000,6148,0
20010518,42650.0000,43900.0000,42450.0000,43680.0000,11791,0
20010521,42850.0000,43000.0000,41900.0000,41930.0000,9665,0
20010522,41700.0000,42050.0000,41200.0000,41820.0000,16120,0
20010523,42050.0000,42400.0000,41100.0000,41720.0000,11628,0
20010524,42700.0000,42900.0000,40900.0000,41180.0000,15233,0
20010525,40600.0000,40650.0000,40100.0000,40330.0000,17576,0
20010529,39600.0000,40000.0000,37900.0000,38100.0000,30518,0
20010530,38200.0000,40750.0000,37500.0000,40550.0000,8738,0
20010531,39500.0000,40800.0000,38600.0000,39900.0000,6361,0
20010601,39400.0000,40700.0000,39300.0000,40090.0000,6953,0
20010604,41500.0000,41850.0000,41150.0000,41510.0000,3119,0
20010605,42200.0000,42550.0000,39400.0000,39750.0000,7146,0
20010606,39700.0000,39800.0000,38300.0000,38880.0000,5961,0
20010607,38700.0000,39050.0000,38400.0000,38770.0000,8025,0
20010608,38500.0000,40350.0000,38100.0000,40180.0000,7650,0
20010611,40800.0000,43050.0000,40350.0000,42710.0000,9685,0
20010612,41800.0000,45300.0000,41750.0000,43970.0000,11557,0
20010613,43850.0000,43950.0000,41750.0000,42110.0000,11742,0
20010614,41100.0000,42100.0000,40700.0000,41230.0000,9402,0
20010615,40500.0000,40800.0000,40100.0000,40650.0000,5411,0
20010618,40300.0000,42250.0000,39800.0000,40240.0000,7653,0
20010619,41000.0000,41250.0000,39850.0000,40600.0000,5718,0
20010620,39600.0000,39950.0000,37500.0000,38090.0000,14835,0
20010621,38250.0000,38500.0000,37900.0000,38100.0000,10720,0
20010622,38300.0000,38400.0000,37850.0000,38020.0000,12882,0
20010625,36900.0000,36900.0000,35000.0000,35210.0000,28197,0
20010626,35200.0000,35700.0000,34700.0000,34790.0000,16964,0
20010627,34700.0000,35000.0000,32700.0000,32860.0000,36043,0
20010628,33350.0000,34350.0000,33000.0000,33510.0000,8884,0
20010629,32500.0000,32850.0000,31500.0000,31720.0000,8202,0
20010702,31500.0000,32500.0000,31250.0000,31930.0000,4495,0
20010703,32650.0000,33200.0000,32200.0000,32840.0000,5032,0
20010705,33500.0000,33600.0000,31300.0000,32240.0000,5425,0
20010706,32650.0000,33200.0000,32100.0000,32920.0000,4686,0
20010709,32350.0000,34050.0000,32000.0000,32290.0000,7830,0
20010710,33100.0000,33750.0000,32850.0000,33500.0000,7267,0
20010711,33550.0000,34400.0000,32700.0000,34100.0000,6306,0
20010712,34900.0000,35100.0000,34300.0000,35020.0000,7540,0
20010713,33700.0000,33800.0000,33100.0000,33300.0000,6771,0
20010716,32300.0000,32300.0000,31300.0000,31400.0000,6768,0
20010717,32200.0000,32600.0000,31700.0000,32320.0000,7018,0
20010718,32400.0000,32600.0000,31250.0000,31460.0000,9497,0
20010719,30900.0000,31050.0000,29600.0000,29850.0000,13700,0
20010720,30200.0000,30400.0000,29650.0000,29970.0000,8494,0
20010723,30100.0000,30400.0000,29500.0000,30150.0000,9723,0
20010724,30150.0000,30200.0000,29600.0000,29970.0000,13570,0
20010725,30400.0000,33050.0000,30200.0000,32950.0000,23079,0
20010726,33400.0000,33400.0000,31200.0000,31550.0000,24701,0
20010727,31150.0000,32200.0000,30900.0000,31940.0000,24960,0
20010730,32750.0000,34350.0000,32700.0000,33880.0000,8035,0
20010731,34100.0000,34200.0000,32800.0000,33410.0000,9369,0
20010801,32850.0000,33950.0000,31100.0000,31250.0000,7538,0
20010802,31500.0000,32500.0000,31400.0000,32320.0000,6792,0
20010803,31300.0000,31350.0000,29850.0000,30140.0000,7141,0
20010806,30600.0000,30800.0000,29700.0000,30650.0000,6229,0
20010807,31300.0000,31400.0000,29900.0000,30120.0000,7219,0
20010808,30700.0000,31050.0000,30200.0000,30740.0000,10645,0
20010809,30500.0000,30600.0000,29650.0000,29930.0000,9435,0
20010810,29800.0000,30850.0000,29650.0000,30760.0000,4767,0
20010813,30400.0000,30650.0000,30000.0000,30430.0000,6598,0
20010814,30750.0000,31500.0000,30750.0000,31420.0000,8223,0
20010815,31800.0000,35300.0000,31550.0000,35080.0000,13753,0
20010816,36200.0000,36400.0000,32200.0000,34150.0000,13376,0
20010817,33500.0000,34200.0000,33000.0000,33340.0000,12593,0
20010820,32100.0000,32300.0000,31800.0000,32160.0000,9704,0
20010821,31750.0000,32250.0000,31600.0000,31910.0000,5482,0
20010822,32300.0000,32450.0000,28550.0000,28760.0000,12712,0
20010823,28900.0000,28950.0000,27900.0000,28280.0000,24808,0
20010824,28150.0000,28200.0000,27250.0000,27360.0000,12350,0
20010827,26400.0000,26500.0000,25300.0000,25820.0000,20212,0
20010828,25600.0000,25700.0000,24300.0000,24430.0000,24496,0
20010829,24400.0000,24800.0000,23500.0000,23930.0000,34081,0
20010830,27700.0000,28200.0000,26950.0000,27200.0000,11465,0
20010831,26300.0000,27250.0000,26000.0000,27100.0000,4195,0
20010904,26050.0000,27200.0000,25900.0000,26700.0000,6745,0
20010905,26950.0000,27700.0000,26800.0000,27240.0000,7700,0
20010906,27450.0000,27950.0000,26900.0000,27400.0000,10703,0
20010907,27250.0000,28050.0000,27000.0000,27800.0000,7620,0
20010910,27500.0000,27650.0000,26550.0000,26740.0000,7775,0
20010914,30510.0000,30510.0000,29020.0000,29020.0000,0,0
20010917,27500.0000,27900.0000,27300.0000,27530.0000,10628,0
20010918,26350.0000,26500.0000,25950.0000,26030.0000,9924,0
20010919,25300.0000,25300.0000,24200.0000,24270.0000,20644,0
20010920,24350.0000,24800.0000,23500.0000,24640.0000,11450,0
20010921,24400.0000,25000.0000,24300.0000,24670.0000,12775,0
20010924,23600.0000,23700.0000,22400.0000,22750.0000,14506,0
20010925,23300.0000,23500.0000,22600.0000,23000.0000,20768,0
20010926,22550.0000,22700.0000,21800.0000,22530.0000,24819,0
20010927,26550.0000,26700.0000,25950.0000,26240.0000,4910,0
20010928,26200.0000,26600.0000,25750.0000,26220.0000,5269,0
20011001,25450.0000,26300.0000,25350.0000,26020.0000,6684,0
20011002,26100.0000,26900.0000,26000.0000,26600.0000,6973,0
20011003,26900.0000,27200.0000,26500.0000,26880.0000,7515,0
20011004,27200.0000,28100.0000,27100.0000,27700.0000,9101,0
20011005,27200.0000,27200.0000,26050.0000,26170.0000,9146,0
20011008,26200.0000,26750.0000,26100.0000,26470.0000,6810,0
20011009,26500.0000,27500.0000,26400.0000,27410.0000,9764,0
20011010,27400.0000,28600.0000,26800.0000,28020.0000,19590,0
20011011,28000.0000,28700.0000,27700.0000,28330.0000,13309,0
20011012,27750.0000,27800.0000,26600.0000,27250.0000,13490,0
20011015,26600.0000,26850.0000,26250.0000,26600.0000,9300,0
20011016,27600.0000,29050.0000,27600.0000,28520.0000,19573,0
20011017,29350.0000,29350.0000,26900.0000,27030.0000,13231,0
20011018,27200.0000,28200.0000,26700.0000,28000.0000,10746,0
20011019,28000.0000,30400.0000,28000.0000,29900.0000,17544,0
20011022,30300.0000,31150.0000,29550.0000,30870.0000,12635,0
20011023,31100.0000,31250.0000,28900.0000,29350.0000,16218,0
20011024,28800.0000,32000.0000,28350.0000,31710.0000,25874,0
20011025,32100.0000,32700.0000,30600.0000,31030.0000,24696,0
20011026,31150.0000,32250.0000,31150.0000,31830.0000,18592,0
20011029,32600.0000,33900.0000,32600.0000,33390.0000,26023,0
20011030,33300.0000,33400.0000,32400.0000,33300.0000,15262,0
20011031,33600.0000,35400.0000,32600.0000,34280.0000,8209,0
20011101,33700.0000,34800.0000,33300.0000,34340.0000,15216,0
20011102,34150.0000,34500.0000,33700.0000,33920.0000,8591,0
20011105,32100.0000,32250.0000,30700.0000,30920.0000,14137,0
20011106,30300.0000,30600.0000,29600.0000,30540.0000,12727,0
20011107,30900.0000,31600.0000,30300.0000,30500.0000,9864,0
20011108,30500.0000,31350.0000,30300.0000,31320.0000,8322,0
20011109,31200.0000,31350.0000,30100.0000,31050.0000,10042,0
20011112,29500.0000,29500.0000,28950.0000,29300.0000,15542,0
20011113,29600.0000,30000.0000,29300.0000,29920.0000,15207,0
20011114,29200.0000,29200.0000,28500.0000,28840.0000,16394,0
20011115,27800.0000,28100.0000,27500.0000,27670.0000,21240,0
20011116,27300.0000,28650.0000,27300.0000,28500.0000,17711,0
20011119,27600.0000,30100.0000,27410.0000,29960.0000,11444,0
20011120,30200.0000,30600.0000,28700.0000,30410.0000,16568,0
20011121,30100.0000,30500.0000,29200.0000,29910.0000,15872,0
20011126,28210.0000,29500.0000,28110.0000,29350.0000,24178,0
20011127,29000.0000,29600.0000,28700.0000,29510.0000,28463,0
20011128,29200.0000,32000.0000,27000.0000,27320.0000,68677,0
20011129,28600.0000,28600.0000,26700.0000,26720.0000,16468,0
20011130,27000.0000,28050.0000,27000.0000,27860.0000,13278,0
20011203,27250.0000,27850.0000,26700.0000,27460.0000,14729,0
20011204,26700.0000,27450.0000,26450.0000,27030.0000,16173,0
20011205,26700.0000,26850.0000,25800.0000,26240.0000,12140,0
20011206,26300.0000,27100.0000,26100.0000,26750.0000,14923,0
20011207,27000.0000,27150.0000,26050.0000,26810.0000,8014,0
20011210,27600.0000,28350.0000,27300.0000,28270.0000,10186,0
20011211,28650.0000,28750.0000,27500.0000,28680.0000,15904,0
20011212,28200.0000,28400.0000,27300.0000,27930.0000,12520,0
20011213,27900.0000,28300.0000,27800.0000,28220.0000,13771,0
20011214,28200.0000,29200.0000,28150.0000,29080.0000,12034,0
20011217,29000.0000,29000.0000,27500.0000,27610.0000,15989,0
20011218,27850.0000,28050.0000,26900.0000,27120.0000,15415,0
20011219,27500.0000,27600.0000,26300.0000,26500.0000,23651,0
20011220,27000.0000,27100.0000,26700.0000,27080.0000,17517,0
20011221,27700.0000,29200.0000,27600.0000,28890.0000,27989,0
20011226,30000.0000,30200.0000,28950.0000,29370.0000,20133,0
20011227,27800.0000,27950.0000,25550.0000,26190.0000,47782,0
20011228,27000.0000,27550.0000,26950.0000,27460.0000,6419,0
20011231,27200.0000,27200.0000,25350.0000,25600.0000,6486,0
20020102,24900.0000,25000.0000,24250.0000,24410.0000,12574,0
20020103,24300.0000,24400.0000,22600.0000,22630.0000,18888,0
20020104,23250.0000,23300.0000,22400.0000,22650.0000,15281,0
20020107,22200.0000,23250.0000,22100.0000,22610.0000,11436,0
20020108,22950.0000,23000.0000,22300.0000,22850.0000,10038,0
20020109,22400.0000,22500.0000,21550.0000,22320.0000,16381,0
20020110,22500.0000,22950.0000,21900.0000,21950.0000,13760,0
20020111,22300.0000,22600.0000,21900.0000,22030.0000,14388,0
20020114,22150.0000,23000.0000,21900.0000,22400.0000,19692,0
20020115,22850.0000,22950.0000,22500.0000,22730.0000,13993,0
20020116,23200.0000,23750.0000,22800.0000,23630.0000,15442,0
20020117,23700.0000,23800.0000,22150.0000,22540.0000,20832,0
20020118,22450.0000,22500.0000,22100.0000,22360.0000,8953,0
20020122,21600.0000,21750.0000,21050.0000,21180.0000,23833,0
20020123,21050.0000,21250.0000,20600.0000,20890.0000,22123,0
20020124,21300.0000,21700.0000,20700.0000,20900.0000,30344,0
20020125,20700.0000,21100.0000,20500.0000,21040.0000,17837,0
20020128,20800.0000,20900.0000,19600.0000,19840.0000,27569,0
20020129,20200.0000,20900.0000,20100.0000,20670.0000,30950,0
20020130,21800.0000,21800.0000,21000.0000,21470.0000,14609,0
20020131,21650.0000,22050.0000,21500.0000,21900.0000,11175,0
20020201,21800.0000,22200.0000,21600.0000,21980.0000,6782,0
20020204,21750.0000,22150.0000,21500.0000,21840.0000,7115,0
20020205,22000.0000,22000.0000,21500.0000,21520.0000,7810,0
20020206,21450.0000,21750.0000,21200.0000,21680.0000,7041,0
20020207,21700.0000,22300.0000,21600.0000,22220.0000,9875,0
20020208,22450.0000,22750.0000,22400.0000,22650.0000,9207,0
20020211,22350.0000,23600.0000,22000.0000,23450.0000,15309,0
20020212,23550.0000,24000.0000,23250.0000,23690.0000,16304,0
20020213,23600.0000,24600.0000,23000.0000,23100.0000,12893,0
20020214,23050.0000,23100.0000,22400.0000,22460.0000,14870,0
20020215,22300.0000,22600.0000,22100.0000,22570.0000,11688,0
20020219,23100.0000,24350.0000,23100.0000,24270.0000,20904,0
20020220,24450.0000,24500.0000,23500.0000,24130.0000,24989,0
20020221,24150.0000,24750.0000,23700.0000,24550.0000,21774,0
20020222,24150.0000,25100.0000,24050.0000,24910.0000,18219,0
20020225,24000.0000,24150.0000,23300.0000,23480.0000,34582,0
20020226,23900.0000,24100.0000,23600.0000,23890.0000,33847,0
20020227,24350.0000,24900.0000,24000.0000,24790.0000,6220,0
20020228,24900.0000,25150.0000,24100.0000,24150.0000,10109,0
20020301,24400.0000,24750.0000,24100.0000,24160.0000,9362,0
20020304,25200.0000,25400.0000,24900.0000,25330.0000,7698,0
20020305,25000.0000,25800.0000,24900.0000,25140.0000,6049,0
20020306,24950.0000,26200.0000,24900.0000,26100.0000,8322,0
20020307,26700.0000,28700.0000,26600.0000,28010.0000,21283,0
20020308,28400.0000,28600.0000,27900.0000,28530.0000,14099,0
20020311,28900.0000,30800.0000,28800.0000,30680.0000,16483,0
20020312,29700.0000,30750.0000,29200.0000,30630.0000,15503,0
20020313,30300.0000,30750.0000,29000.0000,29200.0000,20418,0
20020314,28600.0000,29750.0000,28100.0000,29640.0000,11797,0
20020315,30600.0000,31150.0000,30200.0000,31140.0000,12296,0
20020318,31850.0000,33600.0000,31300.0000,33430.0000,18371,0
20020319,32950.0000,33500.0000,32700.0000,32940.0000,20471,0
20020320,32500.0000,33150.0000,31400.0000,31490.0000,24523,0
20020321,31600.0000,34800.0000,31200.0000,34660.0000,30179,0
20020322,34800.0000,35650.0000,32700.0000,33560.0000,37695,0
20020325,33900.0000,34800.0000,32900.0000,34620.0000,29011,0
20020326,34800.0000,35500.0000,33600.0000,33740.0000,50333,0
20020327,33300.0000,33600.0000,32600.0000,33150.0000,8629,0
20020328,32400.0000,33300.0000,32300.0000,33090.0000,7843,0
20020401,33700.0000,35600.0000,33600.0000,35490.0000,8414,0
20020402,36700.0000,37400.0000,36300.0000,36990.0000,4101,0
20020403,36400.0000,36600.0000,35500.0000,35580.0000,5171,0
20020404,36300.0000,36450.0000,34000.0000,34090.0000,5859,0
20020405,34000.0000,34100.0000,32700.0000,33570.0000,4794,0
20020408,34100.0000,34400.0000,33700.0000,34100.0000,2732,0
20020409,33100.0000,33200.0000,32400.0000,32830.0000,4772,0
20020410,33350.0000,33400.0000,32400.0000,32640.0000,4055,0
20020411,31850.0000,32000.0000,31350.0000,31810.0000,10718,0
20020412,31650.0000,32850.0000,31300.0000,32050.0000,4532,0
20020415,33250.0000,35000.0000,33000.0000,35000.0000,4003,0
20020416,34500.0000,34700.0000,33550.0000,33670.0000,3636,0
20020417,34150.0000,35550.0000,34150.0000,35460.0000,3493,0
20020418,35600.0000,36800.0000,35300.0000,35580.0000,6293,0
20020419,34700.0000,36000.0000,34700.0000,35950.0000,3258,0
20020422,36250.0000,36460.0000,35350.0000,36460.0000,1251,0
20020423,36350.0000,37150.0000,36350.0000,36450.0000,3299,0
20020424,35700.0000,35900.0000,34400.0000,34650.0000,6302,0
20020425,34950.0000,35150.0000,33300.0000,33410.0000,6320,0
20020426,33550.0000,34200.0000,32800.0000,34070.0000,7792,0
20020429,34500.0000,36100.0000,34350.0000,35890.0000,10405,0
20020430,36500.0000,38400.0000,36100.0000,38230.0000,9048,0
20020501,37600.0000,38600.0000,37500.0000,37670.0000,10314,0
20020502,37000.0000,37400.0000,35900.0000,37210.0000,8439,0
20020503,37500.0000,38100.0000,36700.0000,37870.0000,9500,0
20020506,36400.0000,36650.0000,35850.0000,36390.0000,7880,0
20020507,35600.0000,37350.0000,35150.0000,37190.0000,9808,0
20020508,38000.0000,39000.0000,37800.0000,37940.0000,13432,0
20020509,37650.0000,38400.0000,36500.0000,37680.0000,13896,0
20020510,37850.0000,38500.0000,37500.0000,38000.0000,9568,0
20020513,36900.0000,38400.0000,36650.0000,38310.0000,9737,0
20020514,38800.0000,39300.0000,38000.0000,39120.0000,19115,0
20020515,37750.0000,38400.0000,37000.0000,37150.0000,16711,0
20020516,36750.0000,37400.0000,36300.0000,36890.0000,16164,0
20020517,36650.0000,37200.0000,36150.0000,36810.0000,11690,0
20020520,36500.0000,36800.0000,35600.0000,35700.0000,14542,0
20020521,35100.0000,35450.0000,34400.0000,34730.0000,24466,0
20020522,35300.0000,36100.0000,35100.0000,35370.0000,15297,0
20020523,35600.0000,35750.0000,34800.0000,35210.0000,21078,0
20020524,34700.0000,34850.0000,34300.0000,34460.0000,15767,0
20020528,33800.0000,34300.0000,33400.0000,33730.0000,31502,0
20020529,34000.0000,35300.0000,33800.0000,35050.0000,52493,0
20020530,35300.0000,35300.0000,32650.0000,32900.0000,345,0
20020531,33200.0000,33500.0000,32650.0000,32800.0000,5384,0
20020603,32900.0000,33500.0000,32700.0000,32950.0000,11185,0
20020604,33700.0000,33950.0000,33100.0000,33700.0000,11598,0
20020605,33300.0000,33500.0000,32850.0000,33100.0000,8287,0
20020606,33200.0000,33250.0000,31850.0000,32420.0000,12605,0
20020607,32200.0000,32800.0000,32150.0000,32690.0000,8476,0
20020610,32300.0000,32300.0000,31950.0000,32030.0000,15933,0
20020611,31750.0000,32400.0000,31500.0000,31970.0000,11767,0
20020612,32030.0000,32300.0000,31150.0000,31240.0000,13997,0
20020613,31250.0000,33200.0000,31200.0000,32800.0000,12882,0
20020614,32650.0000,34200.0000,32500.0000,34080.0000,11222,0
20020617,34850.0000,35350.0000,34400.0000,34470.0000,10751,0
20020618,34100.0000,34300.0000,33700.0000,33850.0000,16445,0
20020619,33800.0000,34800.0000,33550.0000,33870.0000,11675,0
20020620,34200.0000,34400.0000,32300.0000,32760.0000,18678,0
20020621,32850.0000,33100.0000,32200.0000,32940.0000,11498,0
20020624,33900.0000,35200.0000,33900.0000,34800.0000,28499,0
20020625,35900.0000,35900.0000,34800.0000,34950.0000,28639,0
20020626,34550.0000,34650.0000,32900.0000,33530.0000,52982,0
20020627,33300.0000,33300.0000,32400.0000,32660.0000,6430,0
20020628,32800.0000,32950.0000,32500.0000,32730.0000,9529,0
20020701,33000.0000,33200.0000,32150.0000,32200.0000,4249,0
20020702,32000.0000,32200.0000,31600.0000,31770.0000,10817,0
20020703,31850.0000,31950.0000,31600.0000,31740.0000,6203,0
20020708,30850.0000,30900.0000,29700.0000,29820.0000,13025,0
20020709,30000.0000,30450.0000,30000.0000,30290.0000,12937,0
20020710,30500.0000,31050.0000,29000.0000,29020.0000,18881,0
20020711,28800.0000,29100.0000,28100.0000,28690.0000,13401,0
20020712,29250.0000,29300.0000,28200.0000,28300.0000,9718,0
20020715,28500.0000,29000.0000,28100.0000,28250.0000,8092,0
20020716,29000.0000,29400.0000,28700.0000,28920.0000,14599,0
20020717,29600.0000,29700.0000,28000.0000,28620.0000,16879,0
20020718,28450.0000,29750.0000,28250.0000,29500.0000,16483,0
20020719,29850.0000,29900.0000,28550.0000,29440.0000,12961,0
20020722,30050.0000,30100.0000,28800.0000,29560.0000,16069,0
20020723,29500.0000,29600.0000,28900.0000,28950.0000,12117,0
20020724,28750.0000,30550.0000,28000.0000,30400.0000,27835,0
20020725,30700.0000,30700.0000,28600.0000,28880.0000,36525,0
20020726,29100.0000,29250.0000,28300.0000,28910.0000,36779,0
20020729,29500.0000,30900.0000,29000.0000,29050.0000,60657,0
20020730,29100.0000,29450.0000,28800.0000,29160.0000,9082,0
20020731,29800.0000,30500.0000,29600.0000,29710.0000,12105,0
20020801,30150.0000,30150.0000,28600.0000,28740.0000,15128,0
20020802,28750.0000,29300.0000,28650.0000,28850.0000,9321,0
20020805,27700.0000,27900.0000,27100.0000,27200.0000,9934,0
20020806,27650.0000,27750.0000,27300.0000,27550.0000,8793,0
20020807,27200.0000,27450.0000,26850.0000,27040.0000,14013,0
20020808,27200.0000,28300.0000,27150.0000,27840.0000,20216,0
20020809,28050.0000,28350.0000,28000.0000,28040.0000,8982,0
20020812,28700.0000,30100.0000,28650.0000,30010.0000,13379,0
20020813,29750.0000,30400.0000,29500.0000,30180.0000,19817,0
20020814,30500.0000,30750.0000,29500.0000,29550.0000,14005,0
20020815,29350.0000,31900.0000,29300.0000,31720.0000,20647,0
20020816,31500.0000,32200.0000,31400.0000,32080.0000,17136,0
20020819,31500.0000,33450.0000,31100.0000,33270.0000,21070,0
20020820,33200.0000,33550.0000,32200.0000,32260.0000,21762,0
20020821,32500.0000,33700.0000,32200.0000,33390.0000,16817,0
20020822,33400.0000,35950.0000,33200.0000,35910.0000,31496,0
20020823,35150.0000,35800.0000,35150.0000,35430.0000,29996,0
20020826,35900.0000,36850.0000,35000.0000,36760.0000,29546,0
20020827,35850.0000,36150.0000,35200.0000,35310.0000,32868,0
20020828,34300.0000,34600.0000,33800.0000,34030.0000,38819,0
20020829,37000.0000,37350.0000,34900.0000,35550.0000,13085,0
20020830,35900.0000,36400.0000,35750.0000,36260.0000,6597,0
20020903,35400.0000,35400.0000,34700.0000,34870.0000,8273,0
20020904,35150.0000,36400.0000,35100.0000,35430.0000,7243,0
20020905,35300.0000,36700.0000,34800.0000,36540.0000,13686,0
20020906,37000.0000,37500.0000,36000.0000,36050.0000,13384,0
20020909,35750.0000,37500.0000,35600.0000,37440.0000,12009,0
20020910,37600.0000,37800.0000,37200.0000,37340.0000,15250,0
20020911,37450.0000,37650.0000,36350.0000,36450.0000,11723,0
20020912,36600.0000,37500.0000,36000.0000,37200.0000,15134,0
20020913,37700.0000,38600.0000,37700.0000,38420.0000,16718,0
20020916,38600.0000,38900.0000,38200.0000,38660.0000,8548,0
20020917,38200.0000,40100.0000,37800.0000,39770.0000,24664,0
20020918,40900.0000,41100.0000,40100.0000,40700.0000,20945,0
20020919,41600.0000,41750.0000,40700.0000,41060.0000,31562,0
20020920,41200.0000,41400.0000,39700.0000,39920.0000,19254,0
20020923,40800.0000,41800.0000,40500.0000,41750.0000,23222,0
20020924,41250.0000,41250.0000,39100.0000,39290.0000,29016,0
20020925,38000.0000,38600.0000,37800.0000,37930.0000,35189,0
20020926,38500.0000,39900.0000,38350.0000,38890.0000,49846,0
20020927,41100.0000,42800.0000,41100.0000,42450.0000,9605,0
20020930,43300.0000,43650.0000,43050.0000,43230.0000,8261,0
20021001,43600.0000,43950.0000,41900.0000,42400.0000,12461,0
20021002,41800.0000,43400.0000,41450.0000,43150.0000,14001,0
20021003,41600.0000,41600.0000,39500.0000,39590.0000,16237,0
20021004,40000.0000,40700.0000,39600.0000,39690.0000,10326,0
20021007,39800.0000,40000.0000,39100.0000,39900.0000,13230,0
20021008,40400.0000,41300.0000,40400.0000,41200.0000,16409,0
20021009,41250.0000,41800.0000,41000.0000,41580.0000,11203,0
20021010,41600.0000,41700.0000,40000.0000,40550.0000,17621,0
20021011,40550.0000,43500.0000,40500.0000,43360.0000,18915,0
20021014,43400.0000,44800.0000,43400.0000,44710.0000,17237,0
20021015,44150.0000,45200.0000,43750.0000,44400.0000,17427,0
20021016,43700.0000,44400.0000,43400.0000,44220.0000,11442,0
20021017,43850.0000,45700.0000,43400.0000,45070.0000,16545,0
20021018,44800.0000,45150.0000,44100.0000,44620.0000,8325,0
20021021,45100.0000,46100.0000,43780.0000,43780.0000,18602,0
20021022,44600.0000,44700.0000,42900.0000,43150.0000,13976,0
20021023,44100.0000,44550.0000,43800.0000,44400.0000,13563,0
20021024,44600.0000,45300.0000,42700.0000,43000.0000,19776,0
20021025,42800.0000,43300.0000,41500.0000,41880.0000,17616,0
20021028,42800.0000,43400.0000,42500.0000,43290.0000,18495,0
20021029,42800.0000,43250.0000,42350.0000,42610.0000,30305,0
20021030,44450.0000,45000.0000,44100.0000,44570.0000,6764,0
20021031,44250.0000,44300.0000,42300.0000,42560.0000,13398,0
20021101,42200.0000,42250.0000,41400.0000,41650.0000,10422,0
20021104,40500.0000,41000.0000,39700.0000,39830.0000,11344,0
20021105,40050.0000,40300.0000,39500.0000,39930.0000,11074,0
20021106,40300.0000,40400.0000,39150.0000,39710.0000,14424,0
20021107,40000.0000,41000.0000,39550.0000,39710.0000,17496,0
20021108,39450.0000,40600.0000,39300.0000,40320.0000,10176,0
20021111,39500.0000,40100.0000,39050.0000,39100.0000,13580,0
20021112,39650.0000,39950.0000,39400.0000,39910.0000,10320,0
20021113,39200.0000,39900.0000,38600.0000,39820.0000,17514,0
20021114,40050.0000,41000.0000,39100.0000,39840.0000,12402,0
20021115,40300.0000,41300.0000,40200.0000,40930.0000,10570,0
20021118,42500.0000,43750.0000,42400.0000,43560.0000,21958,0
20021119,43550.0000,44300.0000,43100.0000,43520.0000,21791,0
20021120,43900.0000,44200.0000,42900.0000,43520.0000,16515,0
20021121,43400.0000,44800.0000,43100.0000,44390.0000,26945,0
20021122,44000.0000,44400.0000,43100.0000,43570.0000,14446,0
20021125,44200.0000,44250.0000,42700.0000,43230.0000,26003,0
20021126,42850.0000,42950.0000,41850.0000,42360.0000,30875,0
20021127,41600.0000,41650.0000,41300.0000,41450.0000,4429,0
20021202,41400.0000,42800.0000,41200.0000,42590.0000,10031,0
20021203,42400.0000,42550.0000,41450.0000,41750.0000,6173,0
20021204,41350.0000,42900.0000,41250.0000,42430.0000,10752,0
20021205,42600.0000,43650.0000,42000.0000,43590.0000,9421,0
20021206,43300.0000,43850.0000,43100.0000,43510.0000,12334,0
20021209,42800.0000,43500.0000,42650.0000,43320.0000,7845,0
20021210,43700.0000,46000.0000,43500.0000,45940.0000,17170,0
20021211,45950.0000,47300.0000,45900.0000,46750.0000,18136,0
20021212,47600.0000,50600.0000,47400.0000,50200.0000,22516,0
20021213,49500.0000,54400.0000,49500.0000,52350.0000,22382,0
20021216,52900.0000,54000.0000,51400.0000,52970.0000,15641,0
20021217,51800.0000,52700.0000,51500.0000,51790.0000,16130,0
20021218,50500.0000,53000.0000,50500.0000,52490.0000,22987,0
20021219,52650.0000,54700.0000,50600.0000,50730.0000,30120,0
20021220,51700.0000,52200.0000,51000.0000,52030.0000,16746,0
20021223,51700.0000,52200.0000,51000.0000,51760.0000,17350,0
20021224,51700.0000,52200.0000,51600.0000,52090.0000,8273,0
20021226,51550.0000,51600.0000,49300.0000,49900.0000,17045,0
20021227,49950.0000,50500.0000,48500.0000,50220.0000,28574,0
20021230,48100.0000,48600.0000,46500.0000,47100.0000,7909,0
20021231,46900.0000,47200.0000,46000.0000,46920.0000,7641,0
20030102,48900.0000,51600.0000,48900.0000,51310.0000,17016,0
20030103,51700.0000,52800.0000,51000.0000,52200.0000,14544,0
20030106,49900.0000,50100.0000,47800.0000,48700.0000,17007,0
20030107,49100.0000,50600.0000,48100.0000,50470.0000,19304,0
20030108,51500.0000,51600.0000,50100.0000,51110.0000,15438,0
20030109,50800.0000,52400.0000,49500.0000,52290.0000,19370,0
20030110,52000.0000,52000.0000,50300.0000,50680.0000,17966,0
20030113,51900.0000,52300.0000,51300.0000,51720.0000,14598,0
20030114,52500.0000,52700.0000,50100.0000,50550.0000,22480,0
20030115,51450.0000,54200.0000,51200.0000,53550.0000,28176,0
20030116,53800.0000,56350.0000,53650.0000,56030.0000,26576,0
20030117,55700.0000,55800.0000,54100.0000,55030.0000,24385,0
20030121,54000.0000,55000.0000,53400.0000,54320.0000,22738,0
20030122,55150.0000,57000.0000,54900.0000,56080.0000,28427,0
20030123,56500.0000,57500.0000,53900.0000,54250.0000,30838,0
20030124,54400.0000,55900.0000,54000.0000,54650.0000,23933,0
20030127,55400.0000,55700.0000,52800.0000,52910.0000,25263,0
20030128,53200.0000,53800.0000,52800.0000,53590.0000,25761,0
20030129,54100.0000,56400.0000,54100.0000,56290.0000,52004,0
20030130,52800.0000,53400.0000,51500.0000,52700.0000,14995,0
20030131,52400.0000,53500.0000,52300.0000,53450.0000,13987,0
20030203,52800.0000,54900.0000,52650.0000,54850.0000,17505,0
20030204,55000.0000,56000.0000,54500.0000,55120.0000,14356,0
20030205,54900.0000,55100.0000,53400.0000,54140.0000,17327,0
20030206,54300.0000,56000.0000,54250.0000,55780.0000,18296,0
20030207,56200.0000,58100.0000,56200.0000,57800.0000,16237,0
20030210,57200.0000,57600.0000,55900.0000,56170.0000,16005,0
20030211,56100.0000,57700.0000,55850.0000,57220.0000,18535,0
20030212,56650.0000,56650.0000,54800.0000,55600.0000,18221,0
20030213,55300.0000,57000.0000,54650.0000,55500.0000,19297,0
20030214,56300.0000,56600.0000,55300.0000,56440.0000,13540,0
20030218,57300.0000,58200.0000,56900.0000,57100.0000,19235,0
20030219,57600.0000,59600.0000,57350.0000,59090.0000,30385,0
20030220,59100.0000,60100.0000,59000.0000,59800.0000,26553,0
20030221,61400.0000,63500.0000,61200.0000,63180.0000,31405,0
20030224,68700.0000,77000.0000,68000.0000,76220.0000,46685,0
20030225,77000.0000,78000.0000,63000.0000,65840.0000,41074,0
20030226,67000.0000,75500.0000,66000.0000,73900.0000,34454,0
20030227,61000.0000,62100.0000,58700.0000,59650.0000,16696,0
20030228,62000.0000,64000.0000,58500.0000,60710.0000,13252,0
20030303,58800.0000,60000.0000,58500.0000,59520.0000,9331,0
20030304,59500.0000,61200.0000,58500.0000,59910.0000,10283,0
20030305,59400.0000,60300.0000,58200.0000,59710.0000,12239,0
20030306,59000.0000,60900.0000,58700.0000,60640.0000,9471,0
20030307,61000.0000,63200.0000,61000.0000,63030.0000,12756,0
20030310,61500.0000,62400.0000,61200.0000,61650.0000,11056,0
20030311,60000.0000,60300.0000,57200.0000,58100.0000,19295,0
20030312,57800.0000,59200.0000,56700.0000,58000.0000,13934,0
20030313,57900.0000,58100.0000,53500.0000,53810.0000,19284,0
20030314,53700.0000,54500.0000,51000.0000,54240.0000,15799,0
20030317,54600.0000,55100.0000,52900.0000,54400.0000,9267,0
20030318,52600.0000,54500.0000,52300.0000,53200.0000,6897,0
20030319,53200.0000,54200.0000,52400.0000,52630.0000,5353,0
20030320,52600.0000,55500.0000,51500.0000,52710.0000,9999,0
20030321,51500.0000,52200.0000,51200.0000,51480.0000,9874,0
20030324,52300.0000,52900.0000,51100.0000,52780.0000,8321,0
20030325,51800.0000,52700.0000,50500.0000,51170.0000,16106,0
20030326,50600.0000,51600.0000,50300.0000,51470.0000,14847,0
20030327,51200.0000,53500.0000,50800.0000,52400.0000,27786,0
20030328,52000.0000,52800.0000,51600.0000,51860.0000,5694,0
20030331,51600.0000,51600.0000,50400.0000,51000.0000,6104,0
20030401,50900.0000,51800.0000,50800.0000,51680.0000,5030,0
20030402,50400.0000,51400.0000,49800.0000,51190.0000,6586,0
20030403,50500.0000,51000.0000,49500.0000,49840.0000,8019,0
20030404,49900.0000,50200.0000,49700.0000,49930.0000,5031,0
20030407,50450.0000,52650.0000,50450.0000,51790.0000,12577,0
20030408,52000.0000,52500.0000,51500.0000,51680.0000,8784,0
20030409,51500.0000,52700.0000,51050.0000,52550.0000,9617,0
20030410,52500.0000,55400.0000,52300.0000,54910.0000,16736,0
20030411,54500.0000,55100.0000,54200.0000,55000.0000,10835,0
20030414,54700.0000,56900.0000,54600.0000,56270.0000,8917,0
20030415,56600.0000,57900.0000,56600.0000,57390.0000,9475,0
20030416,57550.0000,58100.0000,55900.0000,57600.0000,12423,0
20030417,57500.0000,59000.0000,57400.0000,57880.0000,8369,0
20030421,57300.0000,59100.0000,57000.0000,58030.0000,7494,0
20030422,57500.0000,57950.0000,57200.0000,57390.0000,11661,0
20030423,57750.0000,57850.0000,56250.0000,56710.0000,13930,0
20030424,56800.0000,56900.0000,54500.0000,55530.0000,22486,0
20030425,55400.0000,55700.0000,55200.0000,55410.0000,15034,0
20030428,54500.0000,54500.0000,51700.0000,51900.0000,38102,0
20030429,52800.0000,53200.0000,52300.0000,53060.0000,11908,0
20030430,53800.0000,55300.0000,53500.0000,54650.0000,10360,0
20030501,54550.0000,54700.0000,53300.0000,53470.0000,10429,0
20030502,53600.0000,53750.0000,53000.0000,53250.0000,5927,0
20030505,54150.0000,57500.0000,54000.0000,57340.0000,10762,0
20030506,56800.0000,57200.0000,56000.0000,56330.0000,7523,0
20030507,55600.0000,57500.0000,55350.0000,57350.0000,9458,0
20030508,57300.0000,59300.0000,56700.0000,58450.0000,17025,0
20030509,58200.0000,58950.0000,57900.0000,58790.0000,11415,0
20030512,60000.0000,61550.0000,60000.0000,60550.0000,13376,0
20030513,60400.0000,64200.0000,60000.0000,63980.0000,20345,0
20030514,63100.0000,65100.0000,62300.0000,63940.0000,13410,0
20030515,64200.0000,64600.0000,62000.0000,62210.0000,14725,0
20030516,61400.0000,62300.0000,61200.0000,62120.0000,10007,0
20030519,61900.0000,65200.0000,60800.0000,61180.0000,12747,0
20030520,60500.0000,61800.0000,60100.0000,61520.0000,8195,0
20030521,62000.0000,64200.0000,61900.0000,62970.0000,15572,0
20030522,62600.0000,62600.0000,60800.0000,61430.0000,15860,0
20030523,61450.0000,62700.0000,61300.0000,62260.0000,7499,0
20030527,60800.0000,60900.0000,59700.0000,60110.0000,26677,0
20030528,59400.0000,60300.0000,58800.0000,60160.0000,30733,0
20030529,59900.0000,61650.0000,59300.0000,61290.0000,12409,0
20030530,61900.0000,63110.0000,61800.0000,63100.0000,4347,0
20030602,63350.0000,65400.0000,63200.0000,64720.0000,10392,0
20030603,63950.0000,64800.0000,63800.0000,64240.0000,5633,0
20030604,66000.0000,66500.0000,62800.0000,64350.0000,10580,0
20030605,63700.0000,65900.0000,63000.0000,65840.0000,11794,0
20030606,65800.0000,66800.0000,64300.0000,65800.0000,10248,0
20030609,65200.0000,65800.0000,63900.0000,64040.0000,12071,0
20030610,63450.0000,64500.0000,63200.0000,64200.0000,13125,0
20030611,62900.0000,63700.0000,62500.0000,63030.0000,12614,0
20030612,62100.0000,62200.0000,56500.0000,57160.0000,25019,0
20030613,57100.0000,58000.0000,55700.0000,57660.0000,16776,0
20030616,57000.0000,58200.0000,56500.0000,58030.0000,10110,0
20030617,58300.0000,58600.0000,57400.0000,57940.0000,14022,0
20030618,57000.0000,57100.0000,55500.0000,56650.0000,10051,0
20030619,56700.0000,60400.0000,56100.0000,60270.0000,19032,0
20030620,59400.0000,60650.0000,58900.0000,59020.0000,14132,0
20030623,60200.0000,61700.0000,58700.0000,59390.0000,20437,0
20030624,59500.0000,59600.0000,57500.0000,57780.0000,16608,0
20030625,57000.0000,58800.0000,56850.0000,58350.0000,22505,0
20030626,57400.0000,57400.0000,53000.0000,54100.0000,48109,0
20030627,54300.0000,55050.0000,54000.0000,54040.0000,5672,0
20030630,54400.0000,55000.0000,53900.0000,54530.0000,5413,0
20030701,53750.0000,54100.0000,53000.0000,53620.0000,5103,0
20030702,52750.0000,52850.0000,51400.0000,52490.0000,9994,0
20030703,52700.0000,53800.0000,52000.0000,52700.0000,9813,0
20030707,52750.0000,54500.0000,52700.0000,54210.0000,6221,0
20030708,54450.0000,55600.0000,54200.0000,55450.0000,11017,0
20030709,56200.0000,56450.0000,54600.0000,55620.0000,12580,0
20030710,55100.0000,55400.0000,52600.0000,53000.0000,14468,0
20030711,53350.0000,53500.0000,51650.0000,51930.0000,13175,0
20030714,51400.0000,51600.0000,50550.0000,51410.0000,10270,0
20030715,51900.0000,52300.0000,50300.0000,50470.0000,10857,0
20030716,50600.0000,50700.0000,48400.0000,49500.0000,16392,0
20030717,50050.0000,50800.0000,49200.0000,50580.0000,12756,0
20030718,50500.0000,50800.0000,49900.0000,50150.0000,9988,0
20030721,51500.0000,51800.0000,50150.0000,50990.0000,14333,0
20030722,50200.0000,50200.0000,48250.0000,48480.0000,17453,0
20030723,48500.0000,49300.0000,47900.0000,48410.0000,16803,0
20030724,48800.0000,49150.0000,46500.0000,47040.0000,23900,0
20030725,47000.0000,47250.0000,46800.0000,46910.0000,12143,0
20030728,46100.0000,48000.0000,46050.0000,46650.0000,24366,0
20030729,46600.0000,47300.0000,46200.0000,46380.0000,21079,0
20030730,46400.0000,47100.0000,46300.0000,46930.0000,6910,0
20030731,46700.0000,48100.0000,46200.0000,47480.0000,7867,0
20030801,47450.0000,49250.0000,47450.0000,49090.0000,7671,0
20030804,48400.0000,49100.0000,46600.0000,46700.0000,6388,0
20030805,47550.0000,48100.0000,46900.0000,47170.0000,7354,0
20030806,47650.0000,48000.0000,47000.0000,47880.0000,4450,0
20030807,48500.0000,51800.0000,48500.0000,51340.0000,13076,0
20030808,50900.0000,51400.0000,50400.0000,50920.0000,9226,0
20030811,51500.0000,52600.0000,51400.0000,51830.0000,10373,0
20030812,51650.0000,53150.0000,51200.0000,52760.0000,14017,0
20030813,52700.0000,53200.0000,51900.0000,52340.0000,14233,0
20030814,53000.0000,53000.0000,48400.0000,49260.0000,19124,0
20030815,49300.0000,49300.0000,48650.0000,48910.0000,6166,0
20030818,49300.0000,49900.0000,49000.0000,49180.0000,12777,0
20030819,49950.0000,50100.0000,49000.0000,49920.0000,11369,0
20030820,49950.0000,51650.0000,49500.0000,51500.0000,13287,0
20030821,50700.0000,53700.0000,50700.0000,53050.0000,19521,0
20030822,53100.0000,53500.0000,52800.0000,53350.0000,14000,0
20030825,53400.0000,53700.0000,50800.0000,51310.0000,21818,0
20030826,50700.0000,50900.0000,49700.0000,50760.0000,23214,0
20030827,50750.0000,51200.0000,48600.0000,48830.0000,42619,0
20030828,51100.0000,52300.0000,50800.0000,51590.0000,7580,0
20030829,51500.0000,51500.0000,48800.0000,49810.0000,7542,0
20030902,48900.0000,49600.0000,48300.0000,49110.0000,8408,0
20030903,49500.0000,49800.0000,49100.0000,49610.0000,7346,0
20030904,49600.0000,50900.0000,48600.0000,50460.0000,12397,0
20030905,50000.0000,50500.0000,49950.0000,50230.0000,6504,0
20030908,51000.0000,51200.0000,49150.0000,49190.0000,10721,0
20030909,49500.0000,50000.0000,49200.0000,49670.0000,9784,0
20030910,49850.0000,51950.0000,49200.0000,51780.0000,17399,0
20030911,50400.0000,50500.0000,49600.0000,49880.0000,12688,0
20030912,49500.0000,50700.0000,49000.0000,50350.0000,14675,0
20030915,49400.0000,49750.0000,49000.0000,49470.0000,8432,0
20030916,49550.0000,49900.0000,49000.0000,49050.0000,9738,0
20030917,48700.0000,48800.0000,47800.0000,48520.0000,24920,0
20030918,48000.0000,48050.0000,46500.0000,47240.0000,23899,0
20030919,47000.0000,47600.0000,46750.0000,47050.0000,13488,0
20030922,46600.0000,47600.0000,46000.0000,47230.0000,16009,0
20030923,47800.0000,48000.0000,46800.0000,46970.0000,22033,0
20030924,47600.0000,48350.0000,47300.0000,47520.0000,22078,0
20030925,47000.0000,47800.0000,46300.0000,47030.0000,28833,0
20030926,46600.0000,46850.0000,46000.0000,46210.0000,28140,0
20030929,50000.0000,51650.0000,49800.0000,51300.0000,9190,0
20030930,51100.0000,51700.0000,50700.0000,50820.0000,10703,0
20031001,50150.0000,50500.0000,48900.0000,49420.0000,9657,0
20031002,49500.0000,49800.0000,48600.0000,49640.0000,9126,0
20031003,49200.0000,51000.0000,49200.0000,50340.0000,8698,0
20031006,49800.0000,51950.0000,49700.0000,51830.0000,8597,0
20031007,52200.0000,54700.0000,52100.0000,54050.0000,18743,0
20031008,54400.0000,54600.0000,53300.0000,54110.0000,16252,0
20031009,54000.0000,58600.0000,53950.0000,57910.0000,21525,0
20031010,57900.0000,61000.0000,57800.0000,60520.0000,30667,0
20031013,59900.0000,60000.0000,58050.0000,59620.0000,26420,0
20031014,58800.0000,60900.0000,57700.0000,58700.0000,18736,0
20031015,58600.0000,58800.0000,57150.0000,57800.0000,14363,0
20031016,57700.0000,58300.0000,57000.0000,57520.0000,14773,0
20031017,56400.0000,56500.0000,54600.0000,54680.0000,16054,0
20031020,52700.0000,52900.0000,51200.0000,51480.0000,28601,0
20031021,52400.0000,52800.0000,51500.0000,52250.0000,18423,0
20031022,52750.0000,53100.0000,51800.0000,52480.0000,15061,0
20031023,52400.0000,53100.0000,51500.0000,51970.0000,16430,0
20031024,52100.0000,52200.0000,50400.0000,50530.0000,17779,0
20031027,48700.0000,49300.0000,47800.0000,48060.0000,30332,0
20031028,47600.0000,48800.0000,47500.0000,48360.0000,30427,0
20031029,48500.0000,48800.0000,47700.0000,48580.0000,34407,0
20031030,50800.0000,50900.0000,48900.0000,49480.0000,12847,0
20031031,49000.0000,51400.0000,48850.0000,51290.0000,15543,0
20031103,52000.0000,52150.0000,49700.0000,49830.0000,10241,0
20031104,49400.0000,50500.0000,49200.0000,49770.0000,10915,0
20031105,50200.0000,51500.0000,50000.0000,51170.0000,10132,0
20031106,51200.0000,51900.0000,48900.0000,49080.0000,17591,0
20031107,49650.0000,50400.0000,49200.0000,49650.0000,13780,0
20031110,49000.0000,50000.0000,48500.0000,49570.0000,15033,0
20031111,49500.0000,51100.0000,49300.0000,50930.0000,15679,0
20031112,50600.0000,51100.0000,48900.0000,49660.0000,15026,0
20031113,49600.0000,50300.0000,48650.0000,50120.0000,17370,0
20031114,50400.0000,54200.0000,50300.0000,53300.0000,26546,0
20031117,50700.0000,50900.0000,49000.0000,50140.0000,24878,0
20031118,49950.0000,51100.0000,49500.0000,50920.0000,21793,0
20031119,50200.0000,51300.0000,49300.0000,49780.0000,13426,0
20031120,50100.0000,52000.0000,48500.0000,49040.0000,21900,0
20031121,49300.0000,49850.0000,48800.0000,49210.0000,20644,0
20031124,49100.0000,49700.0000,48700.0000,49300.0000,20242,0
20031125,49000.0000,50800.0000,48800.0000,50500.0000,31739,0
20031126,50800.0000,51350.0000,49000.0000,49620.0000,8050,0
20031201,51300.0000,53300.0000,50900.0000,52780.0000,8242,0
20031202,54600.0000,56000.0000,53300.0000,55650.0000,14110,0
20031203,55100.0000,57500.0000,54300.0000,57160.0000,14381,0
20031204,57200.0000,64800.0000,57100.0000,63030.0000,23040,0
20031205,64500.0000,65000.0000,60800.0000,61320.0000,15737,0
20031208,62200.0000,69000.0000,62050.0000,68810.0000,18834,0
20031209,66600.0000,68700.0000,65500.0000,67230.0000,17883,0
20031210,72500.0000,74000.0000,66500.0000,67310.0000,20287,0
20031211,67500.0000,69500.0000,63800.0000,66550.0000,14987,0
20031212,69000.0000,71700.0000,67800.0000,71490.0000,13205,0
20031215,67500.0000,71000.0000,67200.0000,69910.0000,13289,0
20031216,67950.0000,68100.0000,66500.0000,67860.0000,9258,0
20031217,66500.0000,71000.0000,66500.0000,69930.0000,13667,0
20031218,71500.0000,72400.0000,67700.0000,71820.0000,15267,0
20031219,71300.0000,71800.0000,69800.0000,70230.0000,13452,0
20031222,67600.0000,68000.0000,63600.0000,63880.0000,15273,0
20031223,60500.0000,63400.0000,60000.0000,62350.0000,18341,0
20031224,61200.0000,64400.0000,61100.0000,63920.0000,10638,0
20031229,60850.0000,62800.0000,60510.0000,62430.0000,14743,0
20031230,63000.0000,65500.0000,62000.0000,63000.0000,5900,0
20031231,61900.0000,62500.0000,59000.0000,59960.0000,7921,0
20040105,64500.0000,67000.0000,63400.0000,66300.0000,7467,0
20040106,69500.0000,70500.0000,68200.0000,69050.0000,12288,0
20040107,66500.0000,68000.0000,66000.0000,66930.0000,8660,0
20040108,66900.0000,70000.0000,64800.0000,69580.0000,14572,0
20040109,72000.0000,72500.0000,70600.0000,71930.0000,18571,0
20040112,66500.0000,70400.0000,65600.0000,69170.0000,26345,0
20040113,67500.0000,67700.0000,63700.0000,63970.0000,17198,0
20040114,65600.0000,66400.0000,63500.0000,64920.0000,15560,0
20040115,65800.0000,66000.0000,59100.0000,59550.0000,19772,0
20040116,59900.0000,61000.0000,59400.0000,60230.0000,12003,0
20040120,62700.0000,63500.0000,61700.0000,63330.0000,13013,0
20040121,64600.0000,65200.0000,61900.0000,62170.0000,10411,0
20040122,63000.0000,63000.0000,56500.0000,58700.0000,19187,0
20040123,60200.0000,61300.0000,59600.0000,60560.0000,13922,0
20040126,57600.0000,57700.0000,55400.0000,57110.0000,19509,0
20040127,58400.0000,58500.0000,56400.0000,56560.0000,16690,0
20040128,58700.0000,59000.0000,56500.0000,57400.0000,21928,0
20040129,57300.0000,57400.0000,55800.0000,56590.0000,21525,0
20040130,52700.0000,53300.0000,50800.0000,51130.0000,7181,0
20040202,51000.0000,52600.0000,50900.0000,52590.0000,5657,0
20040203,52550.0000,53900.0000,52250.0000,53250.0000,7612,0
20040204,53500.0000,54200.0000,52800.0000,53400.0000,8527,0
20040205,53450.0000,53550.0000,50800.0000,52300.0000,13406,0
20040206,52150.0000,53200.0000,51660.0000,52560.0000,13544,0
20040209,52500.0000,53800.0000,52000.0000,52890.0000,16281,0
20040210,52850.0000,53500.0000,52300.0000,53290.0000,12731,0
20040211,53070.0000,53290.0000,51250.0000,52070.0000,19033,0
20040212,52130.0000,54000.0000,51500.0000,53770.0000,13916,0
20040213,54090.0000,55100.0000,53570.0000,54370.0000,11365,0
20040217,53200.0000,53800.0000,52200.0000,52540.0000,7913,0
20040218,52700.0000,53600.0000,52400.0000,53090.0000,8310,0
20040219,53050.0000,53400.0000,51800.0000,52250.0000,8950,0
20040220,52490.0000,52500.0000,51100.0000,51760.0000,15799,0
20040223,51210.0000,51600.0000,50900.0000,51060.0000,14314,0
20040224,51140.0000,51270.0000,50300.0000,50840.0000,17583,0
20040225,50700.0000,53650.0000,50700.0000,52210.0000,38597,0
20040226,52700.0000,54500.0000,52250.0000,54110.0000,7353,0
20040227,54200.0000,55000.0000,53760.0000,54610.0000,9077,0
20040301,53950.0000,56400.0000,53350.0000,56180.0000,13973,0
20040302,55850.0000,56600.0000,55600.0000,56370.0000,13972,0
20040303,56150.0000,56200.0000,54300.0000,54520.0000,9344,0
20040304,54700.0000,55600.0000,52800.0000,55440.0000,12033,0
20040305,55380.0000,56500.0000,55150.0000,55260.0000,11412,0
20040308,55560.0000,56250.0000,54400.0000,54780.0000,10756,0
20040309,54800.0000,55500.0000,54350.0000,55130.0000,11045,0
20040310,55150.0000,55410.0000,53900.0000,54750.0000,12024,0
20040311,54700.0000,57500.0000,54000.0000,57350.0000,18300,0
20040312,57300.0000,57680.0000,55800.0000,56840.0000,10737,0
20040315,56800.0000,58200.0000,56800.0000,57970.0000,12421,0
20040316,57820.0000,58000.0000,57000.0000,57710.0000,8965,0
20040317,57510.0000,58300.0000,57200.0000,57970.0000,8818,0
20040318,57950.0000,58200.0000,57000.0000,57130.0000,8031,0
20040319,57050.0000,57300.0000,56400.0000,56600.0000,5843,0
20040322,56230.0000,56550.0000,55800.0000,56170.0000,9624,0
20040323,56150.0000,56480.0000,55000.0000,56260.0000,15534,0
20040324,56110.0000,56540.0000,54650.0000,55010.0000,19285,0
20040325,55100.0000,55100.0000,53400.0000,54160.0000,23959,0
20040326,54200.0000,55100.0000,53800.0000,54960.0000,16923,0
20040329,55020.0000,55020.0000,54400.0000,54820.0000,18626,0
20040330,55650.0000,58400.0000,55470.0000,58080.0000,7790,0
20040331,57800.0000,60000.0000,57700.0000,59830.0000,8129,0
20040401,59700.0000,60200.0000,57800.0000,58280.0000,9772,0
20040402,58400.0000,59800.0000,57800.0000,58800.0000,6150,0
20040405,59600.0000,60000.0000,58700.0000,58830.0000,8632,0
20040406,58650.0000,59200.0000,57900.0000,58890.0000,6179,0
20040407,58900.0000,60000.0000,58450.0000,59500.0000,12725,0
20040408,59400.0000,60500.0000,59200.0000,60230.0000,11519,0
20040412,59610.0000,61100.0000,59490.0000,60940.0000,11576,0
20040413,60990.0000,61000.0000,58300.0000,58820.0000,15215,0
20040414,58900.0000,58900.0000,57600.0000,58340.0000,15908,0
20040415,58250.0000,58670.0000,57200.0000,58140.0000,17566,0
20040416,58300.0000,58600.0000,56850.0000,57030.0000,10161,0
20040419,56500.0000,57900.0000,55900.0000,55970.0000,20292,0
20040420,56000.0000,56600.0000,55440.0000,56420.0000,15254,0
20040421,56080.0000,57200.0000,55800.0000,56620.0000,12132,0
20040422,56620.0000,57400.0000,56400.0000,57000.0000,12644,0
20040423,57000.0000,57070.0000,56300.0000,56530.0000,10541,0
20040426,56910.0000,59000.0000,56700.0000,58710.0000,42040,0
20040427,58650.0000,59900.0000,58530.0000,59700.0000,32180,0
20040428,59750.0000,60100.0000,58700.0000,59660.0000,34921,0
20040429,60330.0000,60500.0000,59200.0000,60010.0000,6884,0
20040430,60050.0000,60500.0000,59400.0000,59500.0000,6973,0
20040503,59230.0000,63400.0000,59230.0000,63170.0000,16183,0
20040504,62950.0000,64300.0000,62950.0000,63540.0000,15210,0
20040505,62950.0000,64300.0000,62300.0000,63910.0000,10198,0
20040506,63910.0000,64300.0000,63000.0000,63160.0000,10092,0
20040507,63050.0000,64200.0000,62800.0000,63800.0000,9774,0
20040510,63770.0000,63770.0000,62100.0000,62660.0000,8179,0
20040511,62680.0000,64600.0000,62410.0000,64560.0000,13317,0
20040512,64730.0000,65400.0000,64300.0000,64820.0000,15152,0
20040513,64700.0000,65800.0000,64100.0000,65530.0000,13810,0
20040514,65600.0000,66040.0000,64550.0000,64750.0000,8934,0
20040517,64700.0000,65400.0000,64200.0000,65100.0000,21753,0
20040518,65150.0000,65260.0000,62100.0000,62430.0000,22061,0
20040519,62540.0000,65900.0000,61870.0000,65460.0000,30368,0
20040520,65400.0000,66500.0000,63900.0000,64000.0000,18943,0
20040521,63800.0000,64700.0000,63000.0000,64090.0000,20088,0
20040524,64100.0000,68000.0000,63720.0000,67670.0000,30126,0
20040525,67600.0000,68050.0000,66000.0000,67400.0000,30711,0
20040526,67450.0000,68000.0000,66500.0000,67320.0000,30278,0
20040527,67400.0000,67540.0000,65200.0000,66150.0000,8813,0
20040528,65900.0000,66090.0000,64600.0000,64890.0000,6618,0
20040601,66160.0000,67600.0000,65450.0000,67260.0000,9758,0
20040602,67200.0000,67350.0000,65550.0000,65670.0000,8917,0
20040603,65300.0000,66300.0000,63150.0000,64110.0000,9496,0
20040604,64100.0000,64280.0000,62800.0000,63160.0000,7418,0
20040607,62500.0000,63200.0000,61700.0000,62650.0000,15185,0
20040608,62730.0000,63280.0000,61600.0000,61750.0000,10156,0
20040609,61700.0000,61950.0000,60250.0000,61440.0000,14668,0
20040610,61550.0000,62800.0000,60400.0000,62460.0000,18799,0
20040614,62170.0000,63800.0000,61840.0000,63120.0000,15629,0
20040615,63150.0000,64500.0000,62750.0000,63640.0000,18291,0
20040616,63550.0000,65500.0000,63500.0000,65420.0000,14575,0
20040617,65350.0000,67100.0000,64800.0000,66540.0000,29820,0
20040618,66300.0000,66820.0000,65600.0000,65920.0000,10113,0
20040621,65150.0000,66090.0000,63700.0000,64100.0000,11994,0
20040622,64100.0000,65000.0000,63900.0000,64870.0000,10052,0
20040623,64750.0000,65100.0000,63800.0000,64800.0000,12715,0
20040624,64750.0000,66250.0000,64750.0000,65380.0000,20349,0
20040625,65450.0000,65450.0000,63200.0000,63920.0000,32073,0
20040628,63800.0000,63800.0000,61900.0000,62010.0000,30523,0
20040629,62350.0000,62580.0000,61300.0000,61480.0000,10059,0
20040630,61450.0000,62200.0000,60600.0000,61740.0000,14595,0
20040701,61600.0000,62900.0000,60600.0000,62500.0000,10869,0
20040702,62300.0000,62500.0000,61700.0000,61810.0000,4236,0
20040706,62730.0000,65000.0000,62500.0000,64620.0000,10706,0
20040707,64500.0000,64710.0000,63500.0000,64130.0000,14251,0
20040708,64000.0000,64190.0000,61600.0000,62290.0000,16135,0
20040709,62100.0000,62200.0000,61200.0000,61930.0000,10609,0
20040712,61260.0000,61700.0000,59000.0000,59120.0000,16997,0
20040713,59000.0000,59950.0000,58800.0000,59550.0000,16218,0
20040714,59720.0000,60400.0000,59300.0000,60340.0000,9694,0
20040715,60500.0000,60680.0000,58600.0000,58980.0000,14620,0
20040716,59000.0000,60300.0000,58900.0000,59320.0000,11531,0
20040719,58820.0000,59100.0000,58000.0000,58640.0000,13345,0
20040720,58650.0000,59900.0000,58350.0000,58770.0000,15275,0
20040721,58850.0000,59750.0000,58800.0000,59690.0000,9133,0
20040722,59950.0000,62450.0000,59100.0000,62000.0000,27101,0
20040723,61900.0000,62350.0000,61500.0000,61910.0000,15947,0
20040726,61500.0000,61530.0000,59800.0000,59960.0000,20881,0
20040727,59900.0000,60600.0000,59700.0000,60220.0000,13915,0
20040728,60300.0000,62200.0000,59250.0000,61420.0000,42839,0
20040729,61970.0000,62700.0000,61650.0000,62410.0000,6294,0
20040730,62400.0000,63100.0000,61700.0000,61820.0000,9014,0
20040802,60730.0000,61150.0000,58800.0000,59150.0000,18267,0
20040803,59450.0000,59850.0000,58750.0000,59180.0000,12678,0
20040804,59180.0000,59390.0000,57400.0000,57630.0000,16422,0
20040805,57740.0000,58600.0000,57250.0000,58370.0000,11620,0
20040806,58380.0000,58440.0000,57100.0000,57280.0000,15114,0
20040809,57000.0000,58700.0000,56660.0000,58280.0000,14451,0
20040810,58490.0000,60800.0000,58490.0000,59190.0000,23488,0
20040811,59200.0000,59200.0000,57000.0000,57520.0000,16933,0
20040812,57500.0000,57650.0000,55800.0000,55920.0000,23322,0
20040813,55850.0000,56750.0000,55700.0000,56580.0000,15003,0
20040816,57330.0000,57500.0000,54850.0000,54990.0000,17537,0
20040817,55000.0000,55400.0000,54640.0000,54770.0000,20496,0
20040818,54850.0000,56000.0000,54600.0000,54970.0000,15195,0
20040819,55000.0000,56400.0000,54300.0000,56150.0000,20223,0
20040820,56300.0000,57350.0000,56100.0000,56930.0000,19126,0
20040823,56800.0000,56850.0000,54600.0000,54660.0000,23663,0
20040824,54800.0000,55200.0000,53900.0000,54750.0000,25376,0
20040825,55100.0000,55450.0000,54100.0000,54320.0000,21108,0
20040826,54350.0000,54800.0000,52250.0000,53340.0000,31504,0
20040827,53200.0000,53200.0000,51750.0000,51890.0000,23655,0
20040830,58800.0000,59480.0000,57700.0000,58590.0000,11552,0
20040831,58500.0000,58800.0000,56900.0000,57170.0000,13808,0
20040901,57250.0000,57940.0000,55500.0000,55660.0000,20039,0
20040902,55850.0000,56230.0000,54000.0000,54950.0000,17724,0
20040903,55000.0000,56100.0000,54160.0000,55000.0000,14122,0
20040907,55800.0000,56700.0000,55000.0000,56400.0000,9255,0
20040908,56470.0000,57250.0000,55200.0000,55210.0000,18487,0
20040909,55130.0000,56400.0000,54570.0000,56170.0000,18568,0
20040910,56250.0000,57250.0000,55200.0000,55490.0000,16275,0
20040913,57150.0000,59200.0000,56400.0000,57070.0000,22413,0
20040914,57250.0000,57900.0000,56100.0000,57250.0000,24391,0
20040915,57400.0000,58600.0000,54600.0000,55330.0000,31977,0
20040916,55700.0000,55800.0000,52300.0000,54430.0000,25883,0
20040917,55000.0000,58500.0000,54400.0000,57140.0000,24993,0
20040920,56500.0000,57890.0000,56100.0000,57500.0000,16181,0
20040921,57510.0000,62000.0000,57510.0000,61820.0000,32291,0
20040922,61600.0000,64150.0000,60900.0000,62420.0000,61580,0
20040923,62150.0000,63300.0000,60800.0000,62190.0000,29534,0
20040924,61900.0000,62100.0000,60300.0000,60670.0000,20040,0
20040927,59500.0000,60670.0000,59000.0000,59310.0000,17621,0
20040928,59250.0000,63600.0000,59100.0000,63510.0000,36512,0
20040929,70200.0000,78000.0000,70100.0000,75610.0000,20179,0
20040930,74800.0000,78000.0000,74100.0000,76350.0000,13364,0
20041001,76100.0000,76100.0000,74010.0000,75720.0000,9074,0
20041004,75400.0000,76800.0000,74000.0000,76250.0000,8924,0
20041005,76310.0000,81450.0000,76310.0000,81040.0000,13886,0
20041006,81200.0000,81350.0000,78900.0000,80360.0000,13306,0
20041007,80350.0000,84200.0000,79600.0000,82970.0000,19911,0
20041008,82970.0000,83200.0000,81000.0000,82750.0000,15011,0
20041011,82500.0000,82500.0000,80800.0000,81640.0000,17410,0
20041012,80450.0000,81000.0000,78500.0000,79010.0000,19973,0
20041013,78700.0000,81300.0000,76850.0000,80320.0000,26251,0
20041014,80300.0000,81490.0000,78300.0000,79940.0000,18954,0
20041015,79800.0000,79970.0000,78900.0000,79560.0000,7270,0
20041018,78600.0000,82300.0000,77800.0000,80650.0000,14571,0
20041019,80700.0000,83500.0000,79800.0000,83150.0000,15538,0
20041020,83500.0000,86700.0000,83500.0000,85400.0000,20447,0
20041021,85200.0000,88800.0000,83800.0000,87280.0000,18451,0
20041022,88200.0000,91300.0000,86700.0000,89940.0000,12987,0
20041025,89350.0000,91500.0000,87500.0000,88220.0000,19663,0
20041026,88200.0000,94100.0000,87700.0000,93630.0000,21544,0
20041027,94000.0000,95050.0000,87400.0000,87750.0000,37738,0
20041028,94610.0000,98000.0000,91750.0000,93170.0000,10755,0
20041029,92500.0000,94300.0000,91500.0000,93830.0000,7872,0
20041101,95500.0000,98200.0000,92600.0000,93940.0000,7564,0
20041102,94090.0000,95340.0000,91200.0000,92440.0000,7604,0
20041103,92320.0000,94300.0000,91000.0000,93990.0000,9283,0
20041104,94100.0000,94750.0000,88100.0000,88990.0000,12199,0
20041105,89900.0000,89900.0000,83500.0000,85290.0000,16135,0
20041108,85000.0000,85150.0000,80500.0000,80990.0000,18691,0
20041109,80900.0000,81190.0000,78000.0000,79460.0000,14782,0
20041110,80000.0000,83200.0000,79200.0000,82910.0000,16526,0
20041111,83040.0000,83400.0000,78000.0000,79440.0000,15532,0
20041112,79490.0000,80800.0000,78400.0000,78660.0000,8095,0
20041115,78100.0000,80700.0000,75800.0000,80300.0000,12308,0
20041116,81380.0000,81900.0000,76700.0000,77570.0000,14575,0
20041117,78020.0000,80000.0000,76550.0000,79540.0000,13099,0
20041118,79650.0000,80050.0000,75700.0000,76520.0000,16152,0
20041119,76200.0000,79300.0000,75100.0000,77910.0000,21388,0
20041122,79500.0000,80400.0000,74700.0000,75400.0000,21141,0
20041123,75400.0000,78200.0000,74550.0000,76210.0000,16234,0
20041124,76300.0000,87000.0000,74500.0000,86390.0000,35435,0
20041129,84000.0000,84030.0000,78800.0000,79420.0000,6218,0
20041130,79300.0000,79600.0000,75200.0000,77150.0000,7183,0
20041201,77330.0000,78500.0000,74600.0000,74930.0000,11202,0
20041202,74900.0000,75400.0000,67700.0000,68760.0000,17545,0
20041203,68950.0000,69500.0000,67500.0000,68710.0000,8346,0
20041206,69900.0000,70600.0000,68700.0000,70430.0000,12491,0
20041207,70600.0000,71000.0000,67300.0000,67610.0000,20740,0
20041208,67800.0000,68900.0000,66350.0000,68280.0000,16386,0
20041209,68490.0000,72200.0000,68260.0000,70210.0000,15295,0
20041210,69950.0000,72450.0000,68800.0000,69650.0000,11794,0
20041213,71800.0000,73200.0000,71420.0000,72980.0000,11710,0
20041214,73690.0000,75000.0000,72200.0000,74580.0000,8702,0
20041215,74800.0000,75100.0000,73100.0000,73700.0000,8899,0
20041216,73200.0000,73440.0000,70200.0000,71050.0000,16869,0
20041217,71090.0000,76200.0000,71000.0000,75280.0000,14147,0
20041220,73460.0000,73460.0000,69300.0000,70230.0000,15318,0
20041221,70160.0000,70200.0000,67990.0000,69040.0000,11592,0
20041222,69200.0000,70030.0000,67500.0000,68490.0000,10575,0
20041223,68500.0000,69290.0000,66900.0000,67450.0000,10964,0
20041227,66500.0000,66500.0000,62000.0000,62250.0000,19285,0
20041228,62300.0000,64400.0000,61850.0000,63410.0000,16350,0
20041229,63690.0000,64500.0000,62700.0000,64450.0000,5958,0
20041230,64500.0000,64630.0000,61700.0000,61950.0000,7062,0
20050103,60500.0000,60500.0000,57700.0000,58490.0000,11952,0
20050104,58400.0000,60600.0000,58400.0000,59530.0000,9278,0
20050105,60000.0000,60310.0000,58100.0000,58990.0000,8562,0
20050106,58950.0000,61400.0000,58300.0000,61150.0000,11727,0
20050107,60850.0000,61600.0000,59800.0000,60680.0000,16073,0
20050110,61000.0000,65800.0000,61000.0000,62310.0000,16448,0
20050111,62150.0000,63100.0000,59800.0000,61420.0000,18560,0
20050112,61500.0000,61840.0000,59000.0000,60020.0000,18275,0
20050113,59800.0000,65700.0000,59450.0000,64970.0000,22652,0
20050114,65000.0000,66440.0000,63600.0000,64320.0000,11360,0
20050118,65800.0000,68400.0000,61100.0000,61580.0000,24545,0
20050119,61650.0000,63500.0000,61370.0000,63270.0000,14795,0
20050120,63110.0000,64000.0000,61950.0000,63540.0000,14083,0
20050121,63430.0000,66700.0000,62200.0000,62630.0000,21533,0
20050124,63380.0000,65350.0000,63100.0000,65160.0000,17191,0
20050125,65200.0000,65790.0000,62800.0000,64440.0000,21032,0
20050126,64400.0000,65400.0000,63200.0000,64210.0000,17652,0
20050127,64750.0000,66400.0000,63350.0000,63520.0000,35427,0
20050128,63000.0000,63190.0000,61600.0000,62590.0000,9978,0
20050131,62050.0000,63550.0000,61410.0000,63460.0000,7266,0
20050201,63400.0000,64000.0000,62540.0000,63460.0000,10725,0
20050202,63500.0000,64800.0000,63030.0000,63940.0000,11632,0
20050203,64350.0000,64700.0000,61200.0000,61840.0000,12553,0
20050204,62050.0000,62300.0000,60900.0000,61300.0000,8919,0
20050207,60800.0000,61600.0000,60100.0000,60240.0000,17889,0
20050208,60130.0000,62400.0000,60120.0000,62210.0000,14745,0
20050209,62250.0000,63000.0000,61700.0000,62180.0000,13875,0
20050210,62300.0000,63100.0000,62000.0000,62230.0000,18355,0
20050211,62600.0000,62600.0000,60900.0000,61710.0000,18195,0
20050214,61300.0000,61800.0000,60400.0000,61620.0000,11956,0
20050215,61600.0000,62600.0000,61370.0000,62450.0000,16248,0
20050216,62500.0000,62980.0000,61100.0000,61840.0000,16964,0
20050217,61900.0000,62130.0000,59500.0000,60100.0000,23904,0
20050218,60100.0000,60500.0000,59800.0000,59870.0000,16457,0
20050222,60870.0000,62400.0000,60360.0000,62210.0000,24589,0
20050223,62050.0000,64500.0000,61400.0000,64200.0000,43785,0
20050224,64070.0000,66200.0000,64040.0000,64540.0000,49403,0
20050225,65500.0000,68300.0000,65000.0000,68100.0000,15647,0
20050228,68450.0000,68910.0000,66900.0000,68100.0000,8953,0
20050301,68050.0000,68100.0000,66450.0000,67720.0000,9539,0
20050302,67700.0000,68400.0000,66730.0000,68120.0000,7847,0
20050303,67990.0000,69000.0000,67600.0000,67720.0000,13329,0
20050304,67700.0000,68900.0000,66950.0000,68560.0000,6682,0
20050307,68500.0000,68690.0000,67600.0000,68460.0000,12037,0
20050308,68500.0000,70500.0000,68150.0000,69780.0000,14734,0
20050309,69650.0000,70940.0000,69500.0000,69930.0000,14369,0
20050310,69600.0000,70650.0000,68000.0000,68700.0000,16574,0
20050311,68780.0000,69300.0000,67710.0000,68850.0000,12077,0
20050314,68570.0000,72800.0000,68570.0000,72370.0000,17182,0
20050315,72060.0000,73500.0000,71700.0000,72780.0000,20059,0
20050316,72630.0000,73400.0000,71700.0000,73180.0000,21743,0
20050317,73200.0000,75200.0000,73190.0000,73740.0000,19279,0
20050318,73480.0000,74200.0000,72700.0000,73930.0000,7771,0
20050321,73770.0000,74600.0000,72300.0000,74500.0000,12869,0
20050322,74550.0000,74900.0000,73050.0000,73650.0000,16114,0
20050323,73550.0000,73600.0000,71900.0000,72550.0000,16606,0
20050324,72850.0000,72980.0000,70700.0000,71840.0000,21968,0
20050328,71500.0000,72340.0000,70600.0000,71220.0000,17762,0
20050329,71150.0000,75200.0000,70900.0000,74020.0000,36626,0
20050330,74110.0000,74800.0000,73300.0000,74600.0000,28046,0
20050331,75650.0000,78400.0000,75300.0000,77580.0000,8662,0
20050401,77390.0000,79500.0000,77250.0000,78600.0000,11617,0
20050404,78230.0000,80050.0000,76900.0000,77060.0000,8657,0
20050405,76800.0000,77000.0000,76000.0000,76790.0000,8217,0
20050406,76510.0000,78000.0000,76200.0000,76680.0000,7206,0
20050407,76500.0000,77150.0000,74500.0000,74850.0000,15122,0
20050408,74850.0000,74990.0000,73200.0000,73590.0000,13170,0
20050411,72950.0000,74300.0000,72590.0000,74240.0000,11516,0
20050412,74330.0000,75000.0000,71900.0000,72070.0000,17916,0
20050413,72000.0000,72400.0000,70700.0000,70850.0000,17583,0
20050414,70800.0000,72200.0000,70000.0000,71790.0000,12804,0
20050415,71700.0000,71710.0000,70500.0000,71030.0000,13121,0
20050418,70500.0000,71700.0000,69800.0000,70490.0000,15491,0
20050419,70650.0000,71750.0000,70200.0000,71400.0000,12096,0
20050420,71500.0000,72800.0000,71300.0000,71540.0000,8314,0
20050421,71500.0000,71500.0000,69800.0000,71100.0000,14256,0
20050422,71100.0000,73250.0000,71100.0000,72700.0000,16016,0
20050425,73500.0000,74330.0000,72000.0000,72160.0000,17374,0
20050426,72080.0000,72080.0000,70800.0000,71810.0000,18377,0
20050427,72150.0000,72350.0000,67800.0000,68000.0000,48603,0
20050428,68700.0000,68850.0000,67000.0000,68420.0000,13168,0
20050429,68650.0000,68970.0000,66500.0000,66940.0000,8840,0
20050502,66000.0000,68250.0000,65780.0000,67960.0000,8040,0
20050503,68030.0000,68030.0000,66000.0000,66200.0000,12433,0
20050504,66200.0000,67900.0000,65500.0000,67280.0000,8555,0
20050505,67460.0000,68050.0000,66700.0000,67920.0000,12129,0
20050506,68000.0000,68700.0000,66700.0000,67190.0000,12414,0
20050509,67370.0000,67800.0000,66860.0000,67740.0000,12504,0
20050510,67810.0000,69300.0000,67600.0000,67880.0000,13931,0
20050511,67800.0000,68300.0000,67200.0000,67720.0000,12299,0
20050512,67630.0000,67630.0000,65350.0000,65920.0000,17645,0
20050513,66010.0000,66300.0000,65000.0000,66180.0000,16508,0
20050516,66010.0000,66010.0000,64800.0000,65150.0000,9739,0
20050517,65250.0000,66200.0000,64700.0000,65420.0000,17592,0
20050518,65650.0000,66250.0000,64300.0000,64520.0000,12856,0
20050519,64450.0000,64800.0000,63700.0000,64150.0000,16626,0
20050520,64150.0000,64450.0000,63800.0000,64080.0000,13545,0
20050523,63900.0000,65400.0000,62950.0000,64630.0000,18596,0
20050524,64600.0000,65100.0000,63600.0000,63860.0000,23003,0
20050525,63750.0000,64500.0000,63100.0000,63720.0000,25761,0
20050526,63790.0000,63900.0000,61300.0000,62120.0000,37867,0
20050527,63200.0000,64500.0000,63150.0000,64450.0000,3262,0
20050531,64370.0000,64650.0000,63350.0000,64520.0000,9054,0
20050601,64600.0000,69000.0000,64420.0000,68590.0000,15009,0
20050602,68200.0000,70700.0000,67500.0000,68890.0000,15406,0
20050603,68890.0000,69850.0000,68500.0000,69530.0000,8638,0
20050606,70000.0000,73100.0000,69700.0000,71950.0000,10622,0
20050607,71930.0000,72400.0000,71300.0000,71830.0000,18237,0
20050608,71900.0000,74400.0000,70300.0000,70550.0000,24772,0
20050609,70650.0000,71600.0000,69600.0000,71010.0000,17375,0
20050610,71440.0000,71440.0000,69650.0000,70110.0000,14624,0
20050613,70100.0000,73300.0000,69900.0000,73090.0000,16627,0
20050614,73450.0000,73700.0000,72500.0000,72870.0000,10207,0
20050615,73200.0000,75600.0000,73200.0000,75040.0000,11766,0
20050616,75060.0000,77600.0000,74500.0000,76920.0000,14070,0
20050617,76950.0000,77900.0000,76350.0000,77780.0000,12717,0
20050620,78300.0000,79700.0000,75850.0000,77530.0000,10053,0
20050621,77300.0000,77300.0000,75100.0000,75450.0000,7688,0
20050622,75600.0000,76350.0000,74600.0000,75160.0000,8054,0
20050623,75500.0000,76700.0000,74500.0000,75250.0000,14016,0
20050624,75800.0000,76200.0000,73400.0000,74120.0000,14148,0
20050627,73710.0000,74180.0000,71850.0000,72030.0000,21233,0
20050628,72100.0000,72200.0000,70000.0000,70730.0000,34778,0
20050629,71360.0000,71950.0000,70900.0000,71300.0000,6423,0
20050630,71420.0000,71700.0000,69800.0000,70310.0000,9867,0
20050701,70300.0000,72400.0000,70200.0000,72150.0000,4241,0
20050705,72900.0000,75550.0000,72900.0000,75230.0000,9576,0
20050706,75590.0000,77750.0000,75500.0000,77320.0000,14132,0
20050707,77200.0000,78070.0000,73100.0000,74480.0000,10587,0
20050708,74690.0000,77550.0000,74110.0000,75300.0000,10866,0
20050711,74350.0000,75550.0000,73150.0000,75370.0000,13823,0
20050712,75950.0000,81200.0000,75850.0000,79250.0000,19730,0
20050713,78700.0000,80800.0000,77700.0000,79590.0000,17932,0
20050714,80490.0000,80920.0000,77200.0000,78950.0000,15169,0
20050715,79650.0000,83100.0000,78800.0000,78980.0000,10964,0
20050718,77750.0000,79250.0000,76200.0000,77120.0000,12175,0
20050719,77140.0000,77140.0000,75700.0000,76420.0000,12042,0
20050720,76580.0000,77600.0000,75300.0000,75990.0000,12480,0
20050721,76100.0000,76300.0000,72900.0000,73470.0000,20235,0
20050722,73590.0000,74400.0000,73330.0000,74210.0000,11766,0
20050725,73570.0000,73800.0000,71800.0000,73250.0000,18262,0
20050726,73360.0000,75200.0000,72810.0000,74580.0000,24978,0
20050727,74690.0000,76550.0000,74200.0000,75920.0000,31465,0
20050728,75300.0000,77100.0000,75000.0000,76940.0000,58980,0
20050729,77600.0000,79500.0000,77600.0000,79430.0000,12275,0
20050801,80000.0000,82500.0000,79800.0000,82090.0000,16992,0
20050802,82080.0000,84200.0000,81800.0000,84050.0000,52768,0
20050803,83900.0000,86750.0000,83200.0000,83770.0000,16459,0
20050804,83570.0000,86900.0000,83400.0000,85050.0000,44340,0
20050805,85400.0000,87900.0000,85050.0000,87520.0000,24219,0
20050808,87940.0000,89100.0000,85500.0000,87320.0000,22808,0
20050809,87610.0000,88400.0000,85900.0000,86840.0000,17420,0
20050810,86810.0000,91200.0000,86560.0000,90960.0000,23728,0
20050811,91370.0000,93700.0000,90000.0000,93210.0000,26362,0
20050812,93700.0000,99300.0000,93530.0000,96080.0000,18907,0
20050815,95500.0000,96300.0000,93900.0000,95610.0000,16065,0
20050816,97880.0000,98800.0000,96100.0000,97790.0000,16483,0
20050817,97880.0000,99300.0000,94000.0000,94190.0000,33014,0
20050818,94200.0000,94400.0000,88600.0000,89420.0000,20623,0
20050819,90090.0000,92200.0000,89420.0000,91560.0000,29954,0
20050822,92100.0000,98800.0000,90700.0000,96090.0000,25901,0
20050823,96000.0000,99590.0000,95000.0000,97160.0000,20647,0
20050824,97660.0000,101420.0000,97200.0000,100190.0000,20265,0
20050825,100600.0000,100790.0000,94400.0000,98270.0000,20675,0
20050826,97550.0000,101090.0000,97200.0000,98060.0000,23123,0
20050829,113000.0000,120000.0000,106500.0000,111390.0000,40948,0
20050830,112800.0000,120000.0000,111600.0000,116590.0000,40472,0
20050831,119000.0000,124500.0000,114500.0000,116570.0000,13573,0
20050901,116040.0000,121500.0000,114000.0000,119670.0000,10300,0
20050902,120600.0000,121780.0000,118000.0000,119410.0000,7110,0
20050906,120700.0000,121300.0000,117900.0000,119570.0000,8964,0
20050907,119830.0000,120000.0000,114800.0000,116460.0000,11694,0
20050908,116510.0000,119000.0000,114100.0000,118670.0000,15770,0
20050909,119240.0000,119700.0000,118200.0000,118530.0000,15152,0
20050912,117200.0000,117700.0000,114000.0000,116430.0000,12737,0
20050913,115700.0000,116030.0000,113000.0000,113710.0000,12149,0
20050914,113500.0000,117800.0000,112150.0000,117670.0000,15508,0
20050915,117400.0000,120500.0000,115000.0000,119690.0000,12132,0
20050916,120200.0000,120570.0000,118300.0000,118780.0000,17944,0
20050919,118200.0000,133000.0000,118200.0000,132650.0000,17798,0
20050920,132500.0000,134400.0000,125100.0000,130320.0000,14308,0
20050921,130110.0000,136300.0000,129500.0000,129980.0000,15028,0
20050922,130400.0000,136700.0000,130000.0000,130750.0000,16360,0
20050923,131500.0000,132500.0000,125500.0000,126870.0000,13767,0
20050926,123790.0000,131600.0000,122000.0000,131370.0000,22813,0
20050927,132000.0000,133000.0000,129400.0000,131200.0000,23744,0
20050928,131000.0000,143200.0000,129900.0000,141000.0000,27154,0
20050929,141990.0000,145800.0000,139000.0000,141960.0000,24839,0
20050930,146000.0000,148000.0000,142750.0000,144310.0000,9510,0
20051003,143700.0000,146500.0000,143700.0000,145570.0000,10332,0
20051004,145770.0000,147800.0000,143400.0000,147640.0000,11226,0
20051005,147810.0000,152500.0000,147100.0000,147310.0000,12460,0
20051006,146750.0000,148140.0000,138800.0000,138950.0000,12881,0
20051007,138870.0000,140050.0000,136740.0000,137620.0000,15744,0
20051010,135830.0000,136450.0000,132100.0000,134950.0000,16339,0
20051011,136390.0000,140200.0000,135780.0000,139840.0000,18594,0
20051012,140780.0000,141000.0000,138500.0000,140090.0000,16647,0
20051013,139950.0000,140610.0000,136000.0000,136630.0000,19324,0
20051014,136400.0000,138000.0000,133330.0000,137490.0000,10628,0
20051017,140490.0000,144900.0000,140490.0000,142970.0000,11760,0
20051018,142860.0000,142860.0000,137800.0000,138010.0000,11724,0
20051019,137670.0000,140050.0000,136600.0000,138600.0000,18564,0
20051020,138060.0000,139130.0000,131500.0000,132430.0000,15445,0
20051021,132600.0000,133000.0000,129700.0000,131670.0000,14361,0
20051024,129500.0000,133000.0000,128680.0000,131770.0000,15487,0
20051025,132000.0000,145000.0000,131800.0000,144620.0000,25925,0
20051026,144550.0000,146340.0000,138500.0000,140600.0000,21556,0
20051027,140200.0000,140800.0000,134400.0000,136840.0000,25371,0
20051028,139100.0000,139100.0000,132300.0000,133770.0000,10469,0
20051031,133500.0000,133500.0000,125500.0000,126410.0000,11254,0
20051101,126510.0000,127350.0000,120650.0000,123820.0000,10976,0
20051102,124250.0000,124900.0000,120800.0000,121610.0000,12974,0
20051103,122020.0000,123200.0000,121000.0000,122840.0000,12530,0
20051104,122700.0000,122720.0000,118270.0000,120590.0000,8262,0
20051107,119300.0000,126300.0000,116700.0000,126080.0000,16088,0
20051108,126000.0000,127570.0000,122900.0000,125560.0000,22058,0
20051109,125560.0000,126050.0000,121500.0000,123200.0000,18558,0
20051110,123580.0000,123600.0000,116700.0000,119540.0000,23281,0
20051111,119500.0000,123000.0000,119300.0000,122360.0000,15882,0
20051114,122600.0000,125000.0000,119500.0000,122800.0000,14453,0
20051115,123000.0000,125800.0000,122000.0000,123290.0000,16274,0
20051116,123100.0000,131500.0000,122700.0000,130830.0000,19702,0
20051117,130000.0000,133950.0000,126500.0000,127050.0000,18149,0
20051118,126510.0000,127000.0000,120000.0000,120710.0000,19268,0
20051121,119990.0000,122090.0000,117800.0000,118700.0000,17394,0
20051122,119000.0000,120900.0000,118300.0000,120590.0000,11937,0
20051123,120800.0000,122500.0000,118000.0000,120500.0000,18418,0
20051128,121500.0000,121500.0000,112100.0000,116340.0000,35451,0
20051129,116700.0000,121500.0000,116210.0000,117360.0000,29778,0
20051130,118400.0000,127200.0000,118400.0000,126870.0000,8502,0
20051201,126700.0000,131500.0000,124900.0000,131170.0000,11612,0
20051202,131400.0000,140000.0000,130500.0000,139510.0000,11218,0
20051205,140300.0000,144300.0000,137000.0000,137430.0000,13903,0
20051206,136000.0000,139000.0000,133850.0000,135840.0000,11180,0
20051207,136000.0000,140300.0000,136000.0000,138100.0000,16749,0
20051208,139150.0000,150810.0000,138450.0000,150810.0000,18426,0
20051209,152700.0000,155730.0000,142000.0000,143910.0000,18102,0
20051212,144500.0000,150000.0000,143200.0000,149130.0000,16789,0
20051213,149540.0000,157800.0000,149200.0000,154270.0000,22978,0
20051214,151960.0000,155500.0000,146300.0000,147280.0000,11115,0
20051215,147500.0000,149500.0000,138300.0000,138800.0000,10381,0
20051216,138580.0000,138580.0000,135700.0000,137220.0000,6682,0
20051219,136260.0000,142500.0000,134600.0000,141040.0000,9410,0
20051220,141500.0000,145370.0000,137220.0000,141500.0000,7035,0
20051221,141870.0000,144800.0000,137000.0000,143450.0000,6899,0
20051222,143970.0000,144500.0000,129000.0000,130200.0000,14797,0
20051223,130500.0000,130500.0000,121200.0000,124020.0000,14603,0
20051227,118800.0000,118800.0000,111600.0000,112160.0000,20955,0
20051228,112000.0000,119000.0000,109600.0000,116370.0000,23414,0
20051229,115610.0000,119200.0000,113200.0000,113460.0000,7207,0
20051230,113300.0000,114700.0000,110000.0000,113590.0000,7833,0
20060103,108000.0000,111200.0000,107200.0000,107550.0000,13225,0
20060104,107200.0000,107630.0000,101100.0000,102820.0000,21758,0
20060105,102500.0000,102960.0000,95000.0000,95980.0000,15369,0
20060106,96150.0000,100000.0000,96150.0000,97420.0000,14129,0
20060109,96900.0000,97600.0000,92800.0000,94900.0000,18795,0
20060110,95500.0000,96700.0000,93920.0000,94760.0000,18093,0
20060111,95200.0000,96700.0000,92150.0000,93650.0000,16750,0
20060112,93630.0000,95500.0000,90600.0000,90880.0000,26607,0
20060113,91230.0000,91590.0000,88500.0000,89320.0000,15646,0
20060117,90000.0000,93900.0000,89230.0000,93270.0000,16411,0
20060118,94010.0000,95500.0000,86800.0000,88780.0000,24200,0
20060119,88620.0000,91000.0000,87000.0000,90820.0000,12958,0
20060120,91530.0000,96000.0000,91260.0000,94410.0000,17796,0
20060123,92600.0000,92600.0000,85000.0000,87570.0000,15751,0
20060124,87650.0000,91000.0000,86050.0000,88440.0000,17710,0
20060125,88500.0000,89990.0000,86000.0000,86370.0000,11243,0
20060126,86500.0000,86500.0000,80200.0000,84210.0000,27496,0
20060127,85000.0000,88500.0000,83000.0000,85070.0000,26352,0
20060130,89870.0000,94900.0000,88300.0000,94740.0000,11788,0
20060131,94700.0000,95860.0000,92800.0000,94360.0000,13029,0
20060201,94320.0000,99100.0000,88000.0000,88730.0000,19850,0
20060202,89300.0000,92500.0000,83500.0000,84870.0000,14921,0
20060203,85000.0000,87400.0000,83980.0000,87230.0000,12457,0
20060206,87390.0000,88410.0000,81000.0000,81750.0000,13787,0
20060207,81250.0000,81270.0000,78900.0000,80580.0000,26276,0
20060208,80710.0000,83000.0000,79200.0000,79350.0000,22192,0
20060209,79050.0000,80000.0000,75500.0000,76820.0000,19960,0
20060210,76510.0000,77700.0000,74500.0000,75110.0000,17493,0
20060213,75200.0000,76400.0000,73500.0000,74270.0000,16928,0
20060214,74500.0000,75000.0000,72280.0000,72990.0000,17215,0
20060215,72950.0000,76200.0000,71600.0000,72490.0000,16481,0
20060216,72710.0000,74050.0000,71800.0000,73080.0000,13549,0
20060217,73510.0000,75300.0000,72900.0000,73750.0000,12348,0
20060221,74990.0000,79500.0000,74600.0000,79070.0000,21841,0
20060222,79200.0000,80070.0000,73200.0000,74280.0000,24591,0
20060223,74400.0000,77000.0000,71100.0000,75430.0000,27639,0
20060224,74500.0000,76450.0000,72250.0000,73130.0000,30381,0
20060227,72700.0000,73200.0000,68500.0000,69590.0000,9637,0
20060228,69220.0000,69900.0000,67900.0000,69090.0000,13663,0
20060301,69300.0000,70600.0000,68900.0000,69400.0000,10133,0
20060302,69850.0000,71100.0000,67600.0000,69600.0000,13230,0
20060303,69600.0000,70500.0000,68300.0000,69950.0000,8012,0
20060306,69000.0000,69400.0000,66900.0000,67670.0000,9517,0
20060307,67670.0000,69500.0000,67220.0000,68880.0000,13795,0
20060308,69040.0000,69690.0000,66600.0000,68580.0000,13377,0
20060309,68790.0000,69200.0000,67000.0000,68010.0000,16544,0
20060310,68520.0000,70000.0000,67860.0000,68490.0000,18523,0
20060313,68500.0000,72600.0000,68500.0000,71940.0000,15365,0
20060314,72020.0000,74000.0000,71000.0000,73330.0000,11477,0
20060315,73490.0000,73600.0000,72000.0000,73040.0000,10532,0
20060316,72900.0000,75300.0000,72220.0000,74120.0000,9896,0
20060317,74200.0000,74500.0000,72000.0000,72080.0000,8832,0
20060320,71700.0000,71700.0000,69600.0000,69780.0000,18458,0
20060321,69700.0000,70900.0000,68600.0000,70110.0000,10050,0
20060322,70310.0000,72700.0000,70100.0000,71030.0000,17005,0
20060323,71000.0000,75000.0000,70810.0000,74670.0000,15880,0
20060324,74700.0000,76500.0000,73300.0000,74570.0000,17301,0
20060327,73100.0000,73600.0000,71200.0000,72420.0000,20753,0
20060328,72500.0000,74500.0000,72350.0000,73840.0000,20420,0
20060329,74300.0000,75150.0000,73200.0000,74560.0000,23336,0
20060330,76800.0000,77480.0000,75800.0000,76740.0000,4998,0
20060331,76790.0000,76800.0000,73200.0000,74200.0000,7288,0
20060403,73550.0000,78400.0000,73550.0000,74620.0000,7580,0
20060404,74500.0000,74500.0000,72000.0000,72750.0000,14477,0
20060405,72820.0000,73600.0000,71200.0000,72770.0000,8605,0
20060406,73000.0000,74400.0000,71770.0000,71770.0000,12387,0
20060407,71900.0000,71900.0000,68800.0000,69450.0000,19554,0
20060410,70400.0000,71500.0000,68800.0000,70790.0000,18561,0
20060411,71100.0000,72300.0000,69900.0000,71010.0000,20179,0
20060412,71000.0000,71850.0000,69600.0000,70180.0000,18510,0
20060413,69900.0000,73700.0000,68700.0000,73450.0000,22133,0
20060414,69900.0000,73700.0000,68700.0000,73450.0000,22133,0
20060417,74200.0000,78400.0000,73600.0000,77870.0000,15600,0
20060418,78200.0000,83100.0000,78200.0000,82250.0000,19942,0
20060419,82350.0000,85000.0000,80540.0000,84100.0000,18987,0
20060420,83970.0000,84520.0000,81000.0000,82840.0000,9736,0
20060421,82300.0000,82500.0000,80160.0000,82160.0000,18443,0
20060424,81160.0000,82730.0000,77300.0000,77860.0000,16355,0
20060425,77580.0000,78000.0000,73500.0000,74550.0000,37650,0
20060426,75190.0000,75700.0000,72200.0000,72710.0000,33477,0
20060427,72200.0000,72540.0000,67800.0000,68050.0000,39010,0
20060428,70300.0000,71500.0000,67700.0000,68100.0000,12191,0
20060501,68300.0000,70500.0000,67600.0000,69700.0000,8318,0
20060502,69810.0000,71600.0000,68700.0000,70160.0000,6431,0
20060503,70200.0000,70470.0000,68000.0000,68660.0000,8600,0
20060504,68700.0000,72300.0000,67660.0000,71460.0000,12005,0
20060505,72200.0000,73700.0000,70100.0000,70320.0000,16779,0
20060508,70650.0000,70650.0000,68200.0000,69540.0000,16793,0
20060509,69500.0000,69730.0000,68100.0000,68310.0000,17463,0
20060510,68800.0000,71600.0000,68200.0000,71440.0000,23215,0
20060511,71390.0000,72700.0000,68200.0000,68870.0000,22936,0
20060512,68800.0000,68800.0000,65000.0000,65350.0000,16215,0
20060515,64940.0000,65070.0000,63040.0000,64150.0000,12942,0
20060516,65400.0000,65800.0000,64300.0000,65160.0000,15468,0
20060517,65370.0000,66800.0000,63500.0000,63840.0000,10970,0
20060518,63800.0000,63870.0000,61100.0000,62400.0000,20387,0
20060519,62650.0000,63500.0000,61200.0000,62270.0000,15158,0
20060522,62600.0000,66300.0000,61850.0000,65460.0000,28055,0
20060523,65600.0000,66970.0000,64000.0000,65020.0000,24576,0
20060524,65200.0000,65300.0000,61500.0000,61700.0000,23875,0
20060525,61700.0000,62700.0000,61000.0000,61140.0000,24218,0
20060526,61500.0000,62300.0000,60500.0000,61540.0000,20248,0
20060530,65200.0000,66180.0000,63730.0000,63730.0000,6052,0
20060531,63800.0000,66800.0000,62560.0000,66210.0000,13611,0
20060601,66810.0000,69800.0000,66000.0000,66980.0000,12522,0
20060602,67940.0000,69100.0000,66500.0000,68830.0000,8602,0
20060605,70220.0000,70570.0000,67000.0000,67180.0000,9975,0
20060606,67000.0000,68480.0000,65600.0000,66430.0000,14082,0
20060607,66400.0000,66520.0000,62000.0000,62490.0000,30635,0
20060608,62500.0000,64900.0000,62350.0000,64710.0000,19414,0
20060609,64990.0000,66800.0000,64300.0000,64540.0000,18666,0
20060612,64250.0000,65100.0000,63900.0000,65010.0000,16914,0
20060613,65200.0000,65870.0000,64000.0000,64380.0000,22046,0
20060614,64380.0000,69300.0000,64000.0000,68520.0000,14506,0
20060615,68500.0000,76000.0000,66100.0000,74750.0000,24542,0
20060616,75100.0000,75970.0000,73000.0000,74550.0000,14351,0
20060619,73500.0000,73690.0000,70300.0000,71530.0000,9340,0
20060620,71080.0000,71250.0000,66900.0000,67370.0000,13734,0
20060621,67500.0000,68900.0000,67000.0000,67980.0000,23097,0
20060622,68200.0000,68400.0000,65700.0000,66140.0000,21831,0
20060623,66000.0000,66200.0000,63600.0000,64160.0000,17310,0
20060626,63290.0000,63290.0000,61600.0000,61690.0000,22320,0
20060627,61600.0000,63200.0000,61600.0000,63120.0000,16790,0
20060628,63000.0000,63700.0000,61000.0000,61600.0000,29432,0
20060629,61500.0000,62900.0000,60400.0000,61350.0000,19893,0
20060630,63800.0000,64500.0000,63220.0000,63690.0000,9210,0
20060705,63690.0000,63690.0000,60300.0000,60380.0000,10324,0
20060706,60450.0000,60900.0000,58790.0000,59470.0000,8747,0
20060707,59500.0000,60010.0000,57700.0000,58100.0000,7883,0
20060710,58290.0000,59900.0000,56840.0000,58970.0000,10398,0
20060711,59190.0000,61400.0000,58400.0000,59080.0000,15345,0
20060712,59130.0000,60300.0000,58640.0000,59920.0000,37163,0
20060713,60100.0000,63900.0000,59600.0000,63340.0000,22894,0
20060714,63300.0000,66000.0000,63300.0000,65320.0000,16015,0
20060717,64600.0000,64600.0000,59000.0000,59600.0000,19190,0
20060718,59700.0000,60600.0000,56300.0000,56690.0000,29586,0
20060719,57200.0000,60500.0000,57090.0000,59840.0000,19642,0
20060720,59850.0000,63500.0000,59500.0000,62080.0000,25735,0
20060721,62050.0000,62600.0000,59900.0000,62480.0000,15590,0
20060724,63300.0000,67500.0000,62770.0000,67230.0000,26585,0
20060725,67300.0000,69500.0000,64600.0000,65130.0000,25770,0
20060726,65730.0000,70000.0000,65100.0000,69740.0000,22484,0
20060727,70000.0000,73500.0000,69800.0000,71230.0000,36632,0
20060728,72500.0000,72900.0000,69500.0000,71840.0000,23060,0
20060731,74480.0000,85000.0000,74480.0000,84510.0000,22550,0
20060801,84700.0000,88500.0000,76600.0000,77790.0000,28688,0
20060802,77770.0000,86800.0000,77750.0000,80360.0000,26441,0
20060803,80950.0000,81850.0000,75000.0000,75420.0000,16653,0
20060804,80950.0000,81850.0000,73600.0000,74710.0000,15443,0
20060807,70500.0000,72300.0000,70300.0000,71230.0000,31481,0
20060808,72300.0000,74100.0000,70360.0000,73490.0000,34474,0
20060809,74000.0000,81000.0000,73300.0000,78570.0000,52361,0
20060810,77940.0000,80700.0000,76500.0000,77270.0000,41207,0
20060811,77300.0000,78470.0000,74200.0000,74700.0000,28102,0
20060814,73500.0000,73500.0000,69000.0000,70880.0000,23062,0
20060815,71300.0000,71720.0000,69300.0000,70340.0000,14143,0
20060816,70140.0000,72600.0000,68000.0000,69390.0000,29531,0
20060817,69600.0000,69800.0000,66400.0000,68300.0000,24306,0
20060818,68690.0000,72000.0000,66800.0000,68510.0000,46499,0
20060821,69010.0000,69010.0000,65500.0000,67010.0000,30696,0
20060822,67400.0000,71500.0000,65900.0000,71350.0000,16500,0
20060823,71250.0000,73400.0000,68900.0000,70060.0000,27203,0
20060824,70750.0000,73430.0000,70550.0000,72030.0000,19966,0
20060825,73200.0000,77100.0000,73000.0000,73440.0000,23584,0
20060828,69890.0000,69890.0000,66500.0000,68120.0000,34646,0
20060829,68500.0000,69600.0000,64500.0000,68760.0000,49956,0
20060830,67870.0000,68390.0000,62500.0000,62900.0000,34706,0
20060831,82390.0000,83110.0000,80500.0000,82280.0000,14143,0
20060901,81500.0000,81900.0000,79410.0000,80570.0000,5530,0
20060904,80400.0000,81900.0000,79000.0000,79000.0000,254,0
20060905,79400.0000,81500.0000,78200.0000,80790.0000,9563,0
20060906,80700.0000,81200.0000,79400.0000,80190.0000,13272,0
20060907,79560.0000,79920.0000,75700.0000,76080.0000,41000,0
20060908,76150.0000,76800.0000,75050.0000,76050.0000,21374,0
20060911,75000.0000,75000.0000,71500.0000,72550.0000,23252,0
20060912,72650.0000,75250.0000,71600.0000,72740.0000,51931,0
20060913,72690.0000,73100.0000,70000.0000,70840.0000,27596,0
20060914,70480.0000,70500.0000,64100.0000,64670.0000,28557,0
20060915,65350.0000,65550.0000,62500.0000,63640.0000,23406,0
20060918,61200.0000,64500.0000,59550.0000,62560.0000,19240,0
20060919,63450.0000,64000.0000,61500.0000,62030.0000,21448,0
20060920,62900.0000,63170.0000,59600.0000,60220.0000,18032,0
20060921,60000.0000,60900.0000,57600.0000,60110.0000,21605,0
20060922,60180.0000,62050.0000,58600.0000,58810.0000,16367,0
20060925,58940.0000,58940.0000,55500.0000,57330.0000,23516,0
20060926,57780.0000,59400.0000,56480.0000,58050.0000,26516,0
20060927,57700.0000,58140.0000,54300.0000,56690.0000,33159,0
20060928,71820.0000,72950.0000,70000.0000,70370.0000,14454,0
20060929,70100.0000,74600.0000,69540.0000,73450.0000,11625,0
20061002,73100.0000,76640.0000,72310.0000,74230.0000,9405,0
20061003,74200.0000,74200.0000,72000.0000,73590.0000,12625,0
20061004,73700.0000,76500.0000,73400.0000,75500.0000,11835,0
20061005,76700.0000,78750.0000,76500.0000,78330.0000,9866,0
20061006,77500.0000,78900.0000,75300.0000,78270.0000,22418,0
20061009,79800.0000,82200.0000,78610.0000,79500.0000,22962,0
20061010,78900.0000,81200.0000,78800.0000,79860.0000,25975,0
20061011,81100.0000,81200.0000,76300.0000,76750.0000,32730,0
20061012,76550.0000,77750.0000,73000.0000,73620.0000,30981,0
20061013,73000.0000,74900.0000,72400.0000,73500.0000,18501,0
20061016,73470.0000,78500.0000,73340.0000,78390.0000,16187,0
20061017,79900.0000,81690.0000,75300.0000,77020.0000,15204,0
20061018,76580.0000,79200.0000,75100.0000,78520.0000,19290,0
20061019,78610.0000,81000.0000,76740.0000,80320.0000,17605,0
20061020,80100.0000,82400.0000,77600.0000,81510.0000,13149,0
20061023,81100.0000,82280.0000,77800.0000,78160.0000,17277,0
20061024,77500.0000,79700.0000,77500.0000,79360.0000,14861,0
20061025,79800.0000,84300.0000,79500.0000,83280.0000,23377,0
20061026,84270.0000,85000.0000,80100.0000,80670.0000,25318,0
20061027,80490.0000,84500.0000,77400.0000,78270.0000,42473,0
20061030,80600.0000,80750.0000,78300.0000,78470.0000,13098,0
20061031,76600.0000,80100.0000,76500.0000,79980.0000,14997,0
20061101,80100.0000,82300.0000,78900.0000,82070.0000,14456,0
20061102,80900.0000,85000.0000,79500.0000,83090.0000,11387,0
20061103,83700.0000,85400.0000,83000.0000,83940.0000,8947,0
20061106,81100.0000,81600.0000,79500.0000,80100.0000,11948,0
20061107,79000.0000,83900.0000,78700.0000,82100.0000,25239,0
20061108,82800.0000,84000.0000,80400.0000,82670.0000,22616,0
20061109,82800.0000,86900.0000,82800.0000,84350.0000,25738,0
20061110,82500.0000,83500.0000,82200.0000,83140.0000,15228,0
20061113,82300.0000,84100.0000,80700.0000,83340.0000,22394,0
20061114,83600.0000,86200.0000,82600.0000,84150.0000,19808,0
20061115,83350.0000,86000.0000,83300.0000,85700.0000,20514,0
20061116,86400.0000,86400.0000,82300.0000,82350.0000,20125,0
20061117,82900.0000,86800.0000,82700.0000,86340.0000,16510,0
20061120,85900.0000,86500.0000,84300.0000,85090.0000,14172,0
20061121,83800.0000,85500.0000,83600.0000,84370.0000,16995,0
20061122,82900.0000,83200.0000,80800.0000,80990.0000,31810,0
20061124,81220.0000,83320.0000,81100.0000,82810.0000,811,0
20061127,82300.0000,84100.0000,82200.0000,83570.0000,25604,0
20061128,84300.0000,86200.0000,83700.0000,85590.0000,47484,0
20061129,85500.0000,89400.0000,85400.0000,88710.0000,59169,0
20061130,89500.0000,90600.0000,86470.0000,87750.0000,7518,0
20061201,87870.0000,87990.0000,84450.0000,84990.0000,6667,0
20061204,83020.0000,83360.0000,79800.0000,80150.0000,8039,0
20061205,78300.0000,79500.0000,76900.0000,77460.0000,9210,0
20061206,77900.0000,78570.0000,75900.0000,78150.0000,7918,0
20061207,78700.0000,79210.0000,76700.0000,77460.0000,11697,0
20061208,78070.0000,78680.0000,76990.0000,77980.0000,13144,0
20061211,75500.0000,76000.0000,73500.0000,76000.0000,14405,0
20061212,75980.0000,76880.0000,74630.0000,76020.0000,10673,0
20061213,76020.0000,78950.0000,75920.0000,77530.0000,12841,0
20061214,77670.0000,80040.0000,76360.0000,76520.0000,11610,0
20061215,76550.0000,76700.0000,74000.0000,74860.0000,8030,0
20061218,73510.0000,73510.0000,71360.0000,71600.0000,9062,0
20061219,71570.0000,72290.0000,70200.0000,72130.0000,8443,0
20061220,72050.0000,72980.0000,69450.0000,69660.0000,11145,0
20061221,69190.0000,70340.0000,68050.0000,69850.0000,10058,0
20061222,69200.0000,69580.0000,67530.0000,68390.0000,5594,0
20061226,65950.0000,66200.0000,63550.0000,63730.0000,10809,0
20061227,62830.0000,63400.0000,61100.0000,61780.0000,0,0
20061228,61340.0000,63670.0000,60900.0000,62630.0000,0,0
20061229,62960.0000,63460.0000,60550.0000,62640.0000,17028,0
20070102,64430.0000,64560.0000,63250.0000,63780.0000,1136,0
20070103,64630.0000,65710.0000,63060.0000,63400.0000,8264,0
20070104,63860.0000,65360.0000,63320.0000,64490.0000,14241,0
20070105,63300.0000,64440.0000,62010.0000,63470.0000,9465,0
20070108,65470.0000,66830.0000,64960.0000,65780.0000,15561,0
20070109,65870.0000,67910.0000,64250.0000,67730.0000,21166,0
20070110,67790.0000,68630.0000,66600.0000,68050.0000,21914,0
20070111,67960.0000,68170.0000,63430.0000,63850.0000,25980,0
20070112,63870.0000,67200.0000,63100.0000,66980.0000,18385,0
20070115,67500.0000,67500.0000,66360.0000,66990.0000,345,0
20070116,67000.0000,68760.0000,65130.0000,66500.0000,17739,0
20070117,66540.0000,67510.0000,62870.0000,63070.0000,18954,0
20070118,63060.0000,64150.0000,61960.0000,63950.0000,12584,0
20070119,64000.0000,69600.0000,63800.0000,69200.0000,27544,0
20070122,71800.0000,73500.0000,69430.0000,73330.0000,25500,0
20070123,73300.0000,76200.0000,73050.0000,75640.0000,30272,0
20070124,75640.0000,76620.0000,72800.0000,73310.0000,21792,0
20070125,73360.0000,73360.0000,68280.0000,68680.0000,24303,0
20070126,68770.0000,72050.0000,68350.0000,71580.0000,21837,0
20070129,71210.0000,73590.0000,68740.0000,69440.0000,36469,0
20070130,69460.0000,77770.0000,68710.0000,77150.0000,77087,0
20070131,77150.0000,79660.0000,74880.0000,76290.0000,77971,0
20070201,76380.0000,78900.0000,73660.0000,75790.0000,18443,0
20070202,75800.0000,77690.0000,74700.0000,75210.0000,11152,0
20070205,77300.0000,80110.0000,75610.0000,76680.0000,15270,0
20070206,76750.0000,78160.0000,74810.0000,77100.0000,17806,0
20070207,77150.0000,78680.0000,76090.0000,77250.0000,28916,0
20070208,77020.0000,79080.0000,76420.0000,78570.0000,26747,0
20070209,78550.0000,79700.0000,77470.0000,78370.0000,24711,0
20070212,76950.0000,76950.0000,72910.0000,73210.0000,29149,0
20070213,73020.0000,75010.0000,71930.0000,74450.0000,16934,0
20070214,74410.0000,74900.0000,72230.0000,73400.0000,16934,0
20070215,73700.0000,74270.0000,71320.0000,73930.0000,14504,0
20070216,73800.0000,76820.0000,73500.0000,75330.0000,16395,0
20070219,75500.0000,76300.0000,75450.0000,75450.0000,219,0
20070220,75450.0000,76800.0000,72770.0000,76800.0000,16550,0
20070221,76800.0000,78160.0000,75450.0000,77000.0000,25758,0
20070222,77190.0000,78370.0000,75750.0000,78030.0000,18703,0
20070223,77910.0000,78270.0000,76160.0000,78060.0000,21758,0
20070226,78120.0000,79300.0000,76020.0000,77020.0000,32744,0
20070227,76960.0000,77660.0000,74180.0000,74500.0000,42715,0
20070228,75200.0000,75400.0000,73500.0000,73610.0000,12229,0
20070301,73300.0000,74640.0000,72190.0000,74250.0000,9192,0
20070302,74160.0000,74850.0000,72950.0000,73690.0000,4853,0
20070305,73420.0000,74500.0000,72500.0000,73850.0000,8447,0
20070306,73710.0000,76290.0000,73650.0000,76270.0000,8447,0
20070307,76340.0000,76500.0000,74120.0000,74300.0000,16610,0
20070308,74470.0000,74990.0000,72910.0000,73580.0000,18377,0
20070309,73790.0000,74260.0000,71710.0000,72320.0000,16652,0
20070312,71500.0000,72250.0000,70420.0000,70610.0000,17186,0
20070313,70450.0000,71860.0000,70010.0000,70450.0000,16652,0
20070314,70600.0000,72200.0000,70250.0000,72140.0000,17186,0
20070315,72040.0000,72720.0000,70540.0000,70700.0000,14905,0
20070316,70750.0000,71030.0000,70130.0000,70460.0000,9593,0
20070319,70250.0000,70400.0000,69370.0000,69950.0000,8952,0
20070320,69760.0000,70810.0000,69500.0000,70300.0000,11037,0
20070321,70540.0000,73070.0000,70210.0000,72900.0000,8952,0
20070322,73190.0000,74900.0000,72560.0000,74150.0000,11037,0
20070323,74080.0000,74820.0000,73530.0000,74060.0000,13679,0
20070326,73990.0000,74500.0000,73290.0000,73840.0000,15002,0
20070327,73850.0000,78120.0000,73600.0000,77290.0000,28855,0
20070328,76940.0000,78290.0000,75790.0000,76000.0000,47137,0
20070329,76030.0000,76950.0000,75300.0000,76070.0000,39497,0
20070330,77750.0000,78870.0000,77620.0000,78700.0000,8135,0
20070402,78700.0000,79170.0000,76790.0000,77730.0000,9700,0
20070403,77400.0000,77700.0000,75430.0000,75770.0000,9700,0
20070404,75970.0000,76800.0000,75150.0000,76530.0000,7410,0
20070405,76670.0000,78510.0000,76330.0000,77470.0000,11596,0
20070409,77470.0000,78350.0000,76900.0000,77180.0000,19635,0
20070410,77210.0000,80740.0000,76830.0000,80410.0000,28191,0
20070411,80500.0000,81370.0000,79000.0000,79850.0000,21934,0
20070412,79810.0000,81000.0000,79410.0000,80980.0000,21934,0
20070413,81020.0000,81300.0000,79030.0000,79480.0000,21800,0
20070416,78790.0000,78820.0000,75990.0000,76300.0000,21800,0
20070417,76240.0000,77160.0000,75380.0000,75800.0000,17956,0
20070418,75820.0000,76950.0000,75210.0000,76610.0000,15495,0
20070419,76500.0000,76850.0000,73870.0000,76220.0000,15458,0
20070420,76230.0000,76250.0000,74590.0000,75140.0000,11210,0
20070423,74230.0000,77250.0000,73960.0000,77020.0000,19195,0
20070424,77210.0000,78090.0000,75880.0000,77120.0000,27772,0
20070425,77350.0000,77950.0000,76600.0000,77800.0000,24571,0
20070426,77900.0000,77950.0000,75490.0000,76100.0000,38279,0
20070427,76300.0000,78970.0000,75350.0000,78310.0000,55889,0
20070430,80060.0000,80590.0000,78650.0000,79560.0000,9419,0
20070501,79850.0000,80100.0000,78400.0000,78850.0000,8355,0
20070502,78750.0000,79380.0000,78460.0000,78650.0000,16491,0
20070503,78640.0000,81320.0000,76500.0000,80900.0000,16491,0
20070504,81120.0000,82300.0000,79800.0000,80790.0000,16120,0
20070507,79800.0000,80240.0000,78900.0000,78900.0000,16567,0
20070508,78820.0000,79390.0000,77660.0000,77900.0000,22122,0
20070509,77700.0000,79200.0000,77550.0000,78900.0000,16645,0
20070510,79000.0000,79400.0000,77890.0000,78460.0000,17036,0
20070511,78350.0000,81020.0000,77900.0000,80510.0000,21836,0
20070514,80700.0000,82500.0000,80650.0000,80810.0000,24710,0
20070515,80690.0000,80900.0000,79700.0000,80250.0000,15861,0
20070516,80320.0000,81080.0000,79270.0000,80930.0000,14619,0
20070517,81100.0000,83080.0000,80150.0000,82970.0000,17378,0
20070518,83050.0000,83950.0000,80670.0000,81340.0000,23521,0
20070521,80900.0000,81410.0000,79930.0000,80920.0000,18786,0
20070522,80950.0000,81200.0000,79800.0000,79900.0000,13857,0
20070523,79800.0000,80420.0000,79210.0000,79420.0000,17628,0
20070524,79500.0000,79760.0000,78220.0000,78720.0000,28066,0
20070525,78600.0000,79200.0000,76580.0000,77950.0000,33947,0
20070528,77450.0000,77740.0000,76510.0000,77100.0000,36170,0
20070529,77080.0000,77800.0000,76300.0000,77750.0000,36170,0
20070530,77690.0000,79860.0000,77300.0000,79490.0000,53164,0
20070531,80700.0000,81150.0000,79300.0000,80660.0000,9961,0
20070601,80580.0000,80620.0000,79300.0000,80110.0000,10424,0
20070604,80600.0000,83400.0000,80040.0000,83180.0000,12438,0
20070605,83300.0000,83420.0000,81490.0000,81740.0000,10449,0
20070606,82300.0000,82950.0000,81480.0000,82490.0000,23189,0
20070607,82200.0000,82680.0000,79300.0000,79300.0000,23189,0
20070608,79190.0000,79710.0000,77930.0000,78020.0000,23947,0
20070611,78050.0000,78850.0000,77010.0000,77370.0000,21050,0
20070612,77500.0000,78610.0000,77190.0000,78600.0000,21050,0
20070613,78510.0000,79000.0000,77240.0000,77520.0000,21342,0
20070614,77510.0000,79590.0000,77500.0000,79290.0000,17432,0
20070615,79500.0000,81500.0000,79030.0000,80600.0000,21260,0
20070618,80550.0000,80550.0000,78000.0000,78100.0000,13975,0
20070619,78310.0000,78500.0000,76400.0000,76730.0000,15495,0
20070620,76900.0000,77110.0000,74570.0000,75240.0000,25467,0
20070621,75300.0000,76240.0000,74600.0000,74980.0000,19831,0
20070622,75180.0000,75200.0000,71800.0000,72600.0000,33626,0
20070625,71740.0000,71740.0000,70500.0000,70760.0000,25328,0
20070626,70750.0000,71330.0000,69620.0000,69900.0000,42541,0
20070627,70030.0000,71150.0000,68670.0000,71120.0000,47492,0
20070628,71910.0000,71950.0000,66470.0000,67900.0000,23615,0
20070629,67740.0000,69300.0000,67000.0000,68680.0000,13739,0
20070702,68440.0000,68990.0000,66490.0000,68780.0000,12587,0
20070703,68660.0000,69320.0000,67940.0000,68700.0000,7102,0
20070704,68450.0000,68730.0000,67660.0000,67700.0000,8773,0
20070705,67970.0000,68350.0000,66670.0000,67110.0000,9313,0
20070706,67500.0000,67610.0000,64750.0000,65580.0000,11855,0
20070709,65200.0000,67300.0000,65010.0000,65420.0000,22875,0
20070710,65330.0000,68440.0000,65250.0000,68250.0000,29423,0
20070711,68250.0000,69590.0000,66750.0000,66890.0000,22214,0
20070712,66900.0000,67650.0000,64100.0000,66640.0000,32510,0
20070713,67280.0000,68560.0000,66340.0000,67700.0000,22171,0
20070716,66700.0000,66700.0000,64180.0000,64620.0000,19890,0
20070717,64620.0000,65890.0000,63250.0000,64460.0000,20925,0
20070718,64430.0000,66600.0000,63210.0000,66600.0000,17894,0
20070719,66500.0000,68220.0000,66200.0000,68160.0000,18997,0
20070720,68290.0000,68400.0000,64650.0000,65230.0000,16282,0
20070723,64250.0000,64250.0000,60870.0000,61130.0000,32683,0
20070724,60850.0000,61320.0000,58840.0000,59400.0000,35574,0
20070725,59490.0000,61290.0000,58550.0000,60950.0000,31926,0
20070726,60850.0000,62070.0000,60000.0000,60760.0000,34873,0
20070727,60800.0000,62790.0000,60270.0000,62080.0000,41831,0
20070730,64910.0000,67940.0000,64840.0000,67900.0000,18763,0
20070731,68030.0000,68990.0000,63960.0000,64580.0000,17678,0
20070801,64700.0000,67010.0000,63360.0000,66370.0000,23262,0
20070802,65940.0000,66490.0000,62830.0000,63480.0000,20300,0
20070803,64050.0000,64950.0000,62350.0000,62920.0000,15472,0
20070806,63240.0000,64410.0000,61210.0000,64200.0000,20516,0
20070807,64150.0000,65500.0000,63580.0000,64120.0000,48114,0
20070808,64280.0000,64990.0000,63200.0000,64900.0000,51159,0
20070809,65000.0000,68370.0000,64650.0000,68040.0000,53807,0
20070810,68150.0000,71500.0000,66670.0000,70540.0000,61075,0
20070813,71050.0000,73350.0000,69550.0000,70570.0000,53198,0
20070814,70360.0000,72360.0000,68900.0000,72210.0000,31404,0
20070815,72120.0000,73450.0000,69170.0000,70350.0000,37951,0
20070816,70450.0000,71530.0000,67000.0000,70240.0000,29852,0
20070817,70160.0000,72500.0000,68840.0000,71230.0000,24925,0
20070820,67850.0000,67850.0000,61800.0000,61920.0000,47428,0
20070821,62030.0000,62400.0000,59470.0000,60840.0000,39244,0
20070822,60770.0000,61070.0000,57600.0000,58200.0000,34676,0
20070823,58440.0000,59250.0000,57460.0000,58750.0000,23794,0
20070824,58700.0000,59200.0000,56510.0000,57390.0000,25751,0
20070827,55750.0000,56390.0000,54220.0000,56230.0000,33145,0
20070828,55890.0000,58880.0000,55500.0000,58450.0000,47000,0
20070829,58320.0000,59150.0000,55370.0000,55630.0000,42514,0
20070830,65650.0000,67130.0000,65250.0000,66500.0000,9297,0
20070831,66770.0000,67110.0000,64220.0000,64610.0000,8044,0
20070903,64660.0000,64660.0000,63210.0000,63210.0000,9803,0
20070904,63350.0000,66460.0000,62960.0000,66000.0000,19207,0
20070905,66000.0000,67350.0000,64980.0000,67320.0000,16876,0
20070906,67300.0000,68600.0000,65260.0000,65320.0000,21451,0
20070907,65250.0000,65800.0000,63860.0000,64460.0000,14633,0
20070910,62960.0000,67530.0000,62300.0000,67500.0000,35057,0
20070911,67300.0000,67770.0000,66120.0000,67700.0000,30119,0
20070912,67750.0000,72650.0000,67670.0000,72540.0000,35868,0
20070913,72700.0000,72700.0000,68610.0000,69200.0000,31585,0
20070914,69150.0000,72360.0000,68810.0000,70540.0000,40706,0
20070917,71190.0000,73390.0000,70010.0000,73020.0000,25467,0
20070918,73500.0000,73740.0000,68920.0000,71900.0000,37215,0
20070919,72200.0000,72680.0000,68720.0000,68720.0000,31121,0
20070920,68700.0000,70400.0000,67000.0000,70310.0000,36499,0
20070921,70100.0000,72120.0000,68110.0000,69900.0000,28207,0
20070924,69050.0000,72180.0000,68610.0000,71950.0000,30859,0
20070925,71620.0000,72550.0000,70320.0000,70990.0000,30434,0
20070926,70990.0000,71420.0000,69430.0000,70400.0000,47618,0
20070927,77220.0000,77390.0000,75000.0000,77100.0000,13118,0
20070928,76850.0000,78000.0000,76830.0000,77050.0000,9446,0
20071001,77350.0000,78220.0000,75980.0000,77970.0000,9446,0
20071002,78330.0000,80760.0000,78200.0000,80670.0000,23635,0
20071003,80670.0000,81300.0000,78550.0000,79150.0000,28624,0
20071004,78800.0000,80460.0000,78000.0000,80270.0000,18586,0
20071005,80000.0000,80000.0000,77770.0000,78440.0000,14982,0
20071008,77500.0000,78960.0000,76350.0000,76610.0000,42595,0
20071009,76800.0000,77250.0000,75840.0000,76330.0000,46323,0
20071010,77000.0000,77670.0000,76370.0000,77250.0000,43211,0
20071011,77870.0000,78000.0000,76070.0000,76410.0000,45061,0
20071012,76430.0000,76950.0000,75360.0000,76810.0000,47538,0
20071015,77600.0000,80560.0000,77600.0000,80120.0000,16941,0
20071016,80380.0000,81140.0000,78700.0000,79420.0000,30049,0
20071017,79450.0000,81420.0000,79030.0000,81030.0000,26495,0
20071018,81000.0000,82560.0000,79530.0000,80810.0000,24123,0
20071019,80470.0000,80770.0000,77150.0000,77280.0000,32107,0
20071022,77390.0000,77400.0000,74770.0000,75290.0000,20443,0
20071023,75410.0000,76500.0000,73650.0000,74710.0000,30309,0
20071024,74800.0000,77120.0000,74220.0000,76570.0000,34354,0
20071025,76780.0000,78250.0000,75600.0000,78160.0000,32981,0
20071026,77950.0000,78460.0000,76750.0000,78080.0000,28984,0
20071029,78420.0000,80100.0000,78240.0000,79740.0000,27181,0
20071030,83150.0000,84900.0000,82870.0000,83540.0000,15652,0
20071031,83680.0000,87940.0000,83340.0000,86600.0000,17002,0
20071101,86780.0000,90400.0000,85860.0000,89970.0000,16661,0
20071102,89810.0000,90650.0000,87370.0000,88010.0000,30832,0
20071105,87000.0000,87080.0000,83190.0000,84010.0000,17331,0
20071106,83460.0000,85190.0000,81680.0000,82380.0000,14571,0
20071107,83000.0000,83550.0000,79190.0000,79960.0000,27657,0
20071108,80500.0000,81520.0000,78980.0000,81110.0000,40457,0
20071109,81300.0000,83470.0000,81040.0000,82900.0000,31871,0
20071112,81980.0000,84300.0000,81200.0000,83290.0000,25541,0
20071113,83180.0000,85000.0000,82530.0000,83180.0000,24237,0
20071114,82910.0000,84120.0000,81560.0000,82300.0000,24605,0
20071115,82190.0000,82750.0000,80250.0000,80820.0000,26731,0
20071116,80300.0000,83910.0000,80300.0000,83480.0000,26928,0
20071119,83500.0000,84500.0000,81010.0000,81470.0000,20366,0
20071120,81000.0000,81200.0000,78050.0000,78180.0000,18536,0
20071121,78190.0000,80030.0000,77750.0000,78700.0000,29343,0
20071123,78780.0000,80440.0000,77800.0000,80110.0000,18891,0
20071126,81510.0000,82500.0000,79400.0000,80210.0000,8580,0
20071127,80050.0000,80550.0000,77770.0000,78170.0000,31730,0
20071128,78100.0000,78330.0000,74700.0000,74860.0000,39362,0
20071129,75840.0000,77280.0000,74540.0000,75190.0000,17500,0
20071130,75890.0000,76200.0000,73420.0000,73710.0000,19243,0
20071203,72450.0000,73500.0000,71180.0000,72940.0000,16349,0
20071204,73040.0000,73590.0000,71530.0000,72400.0000,21973,0
20071205,72450.0000,73540.0000,71430.0000,72750.0000,17189,0
20071206,72850.0000,75200.0000,72780.0000,74150.0000,23304,0
20071207,74020.0000,74900.0000,72000.0000,72540.0000,16811,0
20071210,71590.0000,72850.0000,70600.0000,71420.0000,27060,0
20071211,71840.0000,73250.0000,70850.0000,71830.0000,27031,0
20071212,72300.0000,75270.0000,72170.0000,75060.0000,29860,0
20071213,75260.0000,76080.0000,72830.0000,73210.0000,30985,0
20071214,73150.0000,73320.0000,71140.0000,71530.0000,36339,0
20071217,71290.0000,72200.0000,70450.0000,71760.0000,19366,0
20071218,71900.0000,73160.0000,71660.0000,72780.0000,26543,0
20071219,73320.0000,73370.0000,71140.0000,72990.0000,20930,0
20071220,72760.0000,73520.0000,71500.0000,72370.0000,24703,0
20071221,72400.0000,73430.0000,71520.0000,72920.0000,25891,0
20071224,71900.0000,72770.0000,70900.0000,71450.0000,21143,0
20071226,71100.0000,71900.0000,70750.0000,71640.0000,12978,0
20071227,71730.0000,73800.0000,69500.0000,72000.0000,20664,0
20071228,71500.0000,74260.0000,71320.0000,74110.0000,16852,0
20071231,73500.0000,75690.0000,73000.0000,75210.0000,13904,0
20080102,75850.0000,78890.0000,75730.0000,78650.0000,13434,0
20080103,78670.0000,79740.0000,76300.0000,76980.0000,36775,0
20080104,76980.0000,78240.0000,75240.0000,78110.0000,33939,0
20080107,78400.0000,79200.0000,76990.0000,78850.0000,25442,0
20080108,79100.0000,80070.0000,78950.0000,79840.0000,22014,0
20080109,79500.0000,82000.0000,79300.0000,80890.0000,34814,0
20080110,81500.0000,82340.0000,79430.0000,81930.0000,35430,0
20080111,82490.0000,83150.0000,80440.0000,81820.0000,40854,0
20080114,83270.0000,83970.0000,81770.0000,82710.0000,32822,0
20080115,82850.0000,83310.0000,80230.0000,81310.0000,34988,0
20080116,81210.0000,81810.0000,79700.0000,80600.0000,33705,0
20080117,80000.0000,80820.0000,78780.0000,80180.0000,37203,0
20080118,80300.0000,81400.0000,78750.0000,79470.0000,25581,0
20080122,79100.0000,79720.0000,75980.0000,76470.0000,20205,0
20080123,76650.0000,77270.0000,75340.0000,75810.0000,36889,0
20080124,76630.0000,78420.0000,76290.0000,77830.0000,34261,0
20080125,78300.0000,79700.0000,77490.0000,79540.0000,33754,0
20080128,79530.0000,80570.0000,78650.0000,80420.0000,33546,0
20080129,80610.0000,80740.0000,78480.0000,79430.0000,38680,0
20080130,79400.0000,81040.0000,79050.0000,80440.0000,16745,0
20080131,80290.0000,81130.0000,79400.0000,80740.0000,22103,0
20080201,80400.0000,80400.0000,77200.0000,77750.0000,24331,0
20080204,76800.0000,80270.0000,76300.0000,78890.0000,34095,0
20080205,78950.0000,80170.0000,78790.0000,79690.0000,24546,0
20080206,79960.0000,80990.0000,79450.0000,80220.0000,16952,0
20080207,80550.0000,82100.0000,80020.0000,81350.0000,19846,0
20080208,81980.0000,83570.0000,81040.0000,83280.0000,36731,0
20080211,84050.0000,86530.0000,84050.0000,85690.0000,53019,0
20080212,85600.0000,86470.0000,83950.0000,84790.0000,52018,0
20080213,84380.0000,85820.0000,83630.0000,84300.0000,40635,0
20080214,84300.0000,88200.0000,84190.0000,87800.0000,41175,0
20080215,87750.0000,88600.0000,86430.0000,86680.0000,47669,0
20080219,87620.0000,90700.0000,87400.0000,89870.0000,31483,0
20080220,90200.0000,91300.0000,89150.0000,89680.0000,40917,0
20080221,89300.0000,90500.0000,88480.0000,88920.0000,33225,0
20080222,88690.0000,92720.0000,87840.0000,91930.0000,38769,0
20080225,93400.0000,93910.0000,91040.0000,92180.0000,59456,0
20080226,91900.0000,93800.0000,91610.0000,92520.0000,45635,0
20080227,92250.0000,92790.0000,89810.0000,90600.0000,52117,0
20080228,91490.0000,95290.0000,91380.0000,94820.0000,20385,0
20080229,94700.0000,95080.0000,93500.0000,94170.0000,30799,0
20080303,94500.0000,96570.0000,93300.0000,94080.0000,17378,0
20080305,93910.0000,99060.0000,93910.0000,97760.0000,22658,0
20080306,98700.0000,98840.0000,96770.0000,97920.0000,39641,0
20080307,97970.0000,100440.0000,97490.0000,98190.0000,26984,0
20080310,98850.0000,101100.0000,96780.0000,100750.0000,37711,0
20080311,100610.0000,101900.0000,99040.0000,100640.0000,28052,0
20080312,100640.0000,101480.0000,99220.0000,100780.0000,32990,0
20080313,101500.0000,103280.0000,100720.0000,103060.0000,23257,0
20080314,103040.0000,103650.0000,98930.0000,99610.0000,36348,0
20080317,99610.0000,101800.0000,91550.0000,91970.0000,28760,0
20080318,92330.0000,95600.0000,92000.0000,95040.0000,44428,0
20080319,95400.0000,95400.0000,90670.0000,91120.0000,26256,0
20080320,91100.0000,93070.0000,87500.0000,91400.0000,32824,0
20080324,91960.0000,95400.0000,90890.0000,94230.0000,36435,0
20080325,94260.0000,95780.0000,93730.0000,95110.0000,37752,0
20080326,95400.0000,97490.0000,94380.0000,96850.0000,40095,0
20080327,96600.0000,97700.0000,94590.0000,96870.0000,41576,0
20080328,97950.0000,99300.0000,97550.0000,98930.0000,9183,0
20080331,99500.0000,102870.0000,99300.0000,101770.0000,11031,0
20080401,101100.0000,101100.0000,96500.0000,98100.0000,19469,0
20080402,97150.0000,100300.0000,94690.0000,99160.0000,22999,0
20080403,99390.0000,99600.0000,94330.0000,95110.0000,24975,0
20080404,94500.0000,96320.0000,93950.0000,94160.0000,19825,0
20080407,94800.0000,99220.0000,94800.0000,98810.0000,19039,0
20080408,98560.0000,100220.0000,97060.0000,97800.0000,29488,0
20080409,98380.0000,102350.0000,98190.0000,101370.0000,40245,0
20080410,102000.0000,103820.0000,100790.0000,101810.0000,37650,0
20080411,101440.0000,101640.0000,99000.0000,99780.0000,38713,0
20080414,99970.0000,101690.0000,98890.0000,101260.0000,32047,0
20080415,101640.0000,103570.0000,101640.0000,102950.0000,20232,0
20080416,103110.0000,105780.0000,101590.0000,105320.0000,30543,0
20080417,105660.0000,106340.0000,104250.0000,104870.0000,41644,0
20080418,104460.0000,107690.0000,103220.0000,107050.0000,29516,0
20080421,107420.0000,108900.0000,106260.0000,108740.0000,23070,0
20080422,108490.0000,109130.0000,106780.0000,107630.0000,29959,0
20080423,107200.0000,110010.0000,105740.0000,109460.0000,32935,0
20080424,109620.0000,110990.0000,107450.0000,109430.0000,38864,0
20080425,109430.0000,111830.0000,108500.0000,111010.0000,37971,0
20080428,111700.0000,114650.0000,111020.0000,113290.0000,32532,0
20080429,113350.0000,113580.0000,109050.0000,109800.0000,15092,0
20080430,109730.0000,110860.0000,108020.0000,109790.0000,22858,0
20080502,107340.0000,109250.0000,106340.0000,109200.0000,20730,0
20080505,109500.0000,113600.0000,109230.0000,113200.0000,9700,0
20080506,113150.0000,114980.0000,112000.0000,112860.0000,15764,0
20080507,112280.0000,115050.0000,112010.0000,114520.0000,20706,0
20080508,114720.0000,115470.0000,113260.0000,113700.0000,22572,0
20080509,113730.0000,117100.0000,113600.0000,116570.0000,23762,0
20080512,117630.0000,117630.0000,113870.0000,114310.0000,25126,0
20080513,114350.0000,117860.0000,113490.0000,115560.0000,29558,0
20080514,116380.0000,119080.0000,116380.0000,117380.0000,36744,0
20080515,117450.0000,118630.0000,113100.0000,115560.0000,22804,0
20080516,115850.0000,117420.0000,111750.0000,112590.0000,36086,0
20080519,112700.0000,114260.0000,110090.0000,111120.0000,26096,0
20080520,111390.0000,116200.0000,111090.0000,115120.0000,26978,0
20080521,115780.0000,118670.0000,115220.0000,117800.0000,33169,0
20080522,118620.0000,119950.0000,116290.0000,118310.0000,32536,0
20080523,117650.0000,120540.0000,117440.0000,119810.0000,48711,0
20080527,120000.0000,122090.0000,118800.0000,119190.0000,30119,0
20080528,119160.0000,121180.0000,117180.0000,119950.0000,46346,0
20080529,121310.0000,121550.0000,115300.0000,115650.0000,12822,0
20080530,116800.0000,119000.0000,115440.0000,117950.0000,15353,0
20080602,118960.0000,122860.0000,117260.0000,120630.0000,11188,0
20080603,121420.0000,124480.0000,121410.0000,123020.0000,18425,0
20080604,122100.0000,125210.0000,121720.0000,124420.0000,18547,0
20080605,124720.0000,126120.0000,123760.0000,125860.0000,25988,0
20080606,126150.0000,128920.0000,126150.0000,127630.0000,17455,0
20080609,127410.0000,128740.0000,126230.0000,126840.0000,32870,0
20080610,126700.0000,128330.0000,124500.0000,125160.0000,32559,0
20080611,125180.0000,128520.0000,125180.0000,127490.0000,25075,0
20080612,128060.0000,129710.0000,126360.0000,128950.0000,28396,0
20080613,128950.0000,129180.0000,126750.0000,127280.0000,36576,0
20080617,130360.0000,131410.0000,129410.0000,130550.0000,31243,0
20080618,130900.0000,133900.0000,130820.0000,133160.0000,24268,0
20080619,133910.0000,134550.0000,127570.0000,129910.0000,14178,0
20080620,130240.0000,133190.0000,129500.0000,131130.0000,43681,0
20080623,132110.0000,133850.0000,131500.0000,133220.0000,21498,0
20080624,133230.0000,133890.0000,130170.0000,131260.0000,31483,0
20080625,131390.0000,131390.0000,127540.0000,128660.0000,36658,0
20080626,127950.0000,133070.0000,126280.0000,132480.0000,55235,0
20080627,132960.0000,134520.0000,132400.0000,132620.0000,19264,0
20080630,133190.0000,135080.0000,132750.0000,134180.0000,18747,0
20080701,134150.0000,136670.0000,133840.0000,135700.0000,16548,0
20080702,136440.0000,137520.0000,132670.0000,134520.0000,19855,0
20080703,135590.0000,136800.0000,133710.0000,136460.0000,15490,0
20080707,132200.0000,135600.0000,129680.0000,130610.0000,11737,0
20080708,129970.0000,130500.0000,123790.0000,124570.0000,24236,0
20080709,124210.0000,125680.0000,119900.0000,120900.0000,32999,0
20080710,120520.0000,125180.0000,119960.0000,123830.0000,28266,0
20080711,124650.0000,127050.0000,119070.0000,119930.0000,27107,0
20080715,120430.0000,122000.0000,114670.0000,115680.0000,23914,0
20080716,115000.0000,115890.0000,112030.0000,114780.0000,35042,0
20080717,115400.0000,116290.0000,105000.0000,106050.0000,28999,0
20080718,106530.0000,108500.0000,105740.0000,106390.0000,53069,0
20080721,106840.0000,108620.0000,104000.0000,105850.0000,22132,0
20080722,105830.0000,105830.0000,99670.0000,101430.0000,23870,0
20080723,101510.0000,103800.0000,97240.0000,98510.0000,24435,0
20080724,97380.0000,99400.0000,89320.0000,93770.0000,32994,0
20080725,93740.0000,95420.0000,90270.0000,91260.0000,78583,0
20080728,92560.0000,93400.0000,91060.0000,91950.0000,31135,0
20080729,92400.0000,92820.0000,89530.0000,91300.0000,47461,0
20080730,91540.0000,94330.0000,89100.0000,93390.0000,15006,0
20080731,93600.0000,93990.0000,91570.0000,92240.0000,27613,0
20080801,92300.0000,95580.0000,90190.0000,94940.0000,18992,0
20080804,95870.0000,96700.0000,87080.0000,88360.0000,22836,0
20080805,87160.0000,90360.0000,84570.0000,88200.0000,35403,0
20080806,87140.0000,90270.0000,86580.0000,88550.0000,30004,0
20080807,89100.0000,91730.0000,85800.0000,86590.0000,24709,0
20080808,86460.0000,86460.0000,82700.0000,83300.0000,35903,0
20080811,84850.0000,85270.0000,82360.0000,84220.0000,32784,0
20080812,84570.0000,85530.0000,83100.0000,84100.0000,30286,0
20080813,84600.0000,88180.0000,81340.0000,85450.0000,29387,0
20080814,86200.0000,86440.0000,80950.0000,82390.0000,44186,0
20080815,81590.0000,82850.0000,80590.0000,81980.0000,37600,0
20080818,80200.0000,81530.0000,79250.0000,79960.0000,31701,0
20080819,79750.0000,82460.0000,78950.0000,80800.0000,30151,0
20080820,81490.0000,82770.0000,80210.0000,81760.0000,25891,0
20080821,82050.0000,84900.0000,81240.0000,83590.0000,19726,0
20080822,84540.0000,84540.0000,78850.0000,79570.0000,33396,0
20080825,79100.0000,80300.0000,77390.0000,79380.0000,37794,0
20080826,80030.0000,84890.0000,80000.0000,83870.0000,43383,0
20080827,84020.0000,88800.0000,83910.0000,86080.0000,72809,0
20080828,89510.0000,91800.0000,81220.0000,84720.0000,18003,0
20080829,84310.0000,87130.0000,83440.0000,83630.0000,33203,0
20080902,83600.0000,83600.0000,76160.0000,77190.0000,22791,0
20080903,76250.0000,77590.0000,74790.0000,77240.0000,27726,0
20080904,77150.0000,78220.0000,74850.0000,77610.0000,23080,0
20080905,77900.0000,79160.0000,76440.0000,78790.0000,20161,0
20080908,79440.0000,80980.0000,77590.0000,78910.0000,15697,0
20080909,79170.0000,79200.0000,75100.0000,78500.0000,26836,0
20080910,78200.0000,78840.0000,75540.0000,76770.0000,27971,0
20080911,77570.0000,79000.0000,74630.0000,75400.0000,32688,0
20080912,75700.0000,79170.0000,74270.0000,76410.0000,28430,0
20080915,75680.0000,80810.0000,73850.0000,76560.0000,34962,0
20080916,76050.0000,78110.0000,73940.0000,75590.0000,38064,0
20080917,76240.0000,82500.0000,74800.0000,81950.0000,51566,0
20080918,82500.0000,85940.0000,77080.0000,79260.0000,45824,0
20080919,78880.0000,80560.0000,77250.0000,78480.0000,38553,0
20080922,77260.0000,80290.0000,76620.0000,79430.0000,23263,0
20080923,79670.0000,82690.0000,78400.0000,81440.0000,27178,0
20080924,82470.0000,83560.0000,78310.0000,79080.0000,45061,0
20080925,79030.0000,81640.0000,76760.0000,79310.0000,36400,0
20080926,79780.0000,79800.0000,75280.0000,76280.0000,56939,0
20080929,80000.0000,80200.0000,75230.0000,76010.0000,12195,0
20080930,75700.0000,78800.0000,75690.0000,77880.0000,19268,0
20081001,78650.0000,81990.0000,77910.0000,80200.0000,16147,0
20081002,80750.0000,81150.0000,77170.0000,77560.0000,25360,0
20081003,77000.0000,77680.0000,75850.0000,76480.0000,20521,0
20081006,76160.0000,76380.0000,71420.0000,71530.0000,12188,0
20081007,72110.0000,73000.0000,70660.0000,71050.0000,21414,0
20081008,70280.0000,71410.0000,68500.0000,70740.0000,28030,0
20081009,70850.0000,72140.0000,69800.0000,71560.0000,34487,0
20081010,71000.0000,71100.0000,68590.0000,68810.0000,28309,0
20081013,69070.0000,71040.0000,68540.0000,70280.0000,29526,0
20081014,70520.0000,71500.0000,69680.0000,70490.0000,19704,0
20081015,70560.0000,70700.0000,68150.0000,68790.0000,23077,0
20081016,68390.0000,70790.0000,67150.0000,69720.0000,22516,0
20081017,70690.0000,72490.0000,70090.0000,70760.0000,36117,0
20081020,71500.0000,73320.0000,69260.0000,69910.0000,26150,0
20081021,70060.0000,71400.0000,69410.0000,70880.0000,33591,0
20081022,72090.0000,72090.0000,69400.0000,69770.0000,22013,0
20081023,69690.0000,70020.0000,65950.0000,66190.0000,23907,0
20081024,66300.0000,66870.0000,63900.0000,64620.0000,47023,0
20081027,64070.0000,64300.0000,62400.0000,63400.0000,27746,0
20081028,63860.0000,65500.0000,63070.0000,64160.0000,29946,0
20081030,71450.0000,71650.0000,66490.0000,67340.0000,15743,0
20081031,67230.0000,71000.0000,66350.0000,70530.0000,22337,0
20081103,69500.0000,71030.0000,67860.0000,70850.0000,17546,0
20081104,71210.0000,75860.0000,70780.0000,74470.0000,15806,0
20081105,75550.0000,75650.0000,73280.0000,74910.0000,24004,0
20081106,75360.0000,75750.0000,70750.0000,72010.0000,17669,0
20081107,71620.0000,71800.0000,69500.0000,69680.0000,28842,0
20081110,71300.0000,74600.0000,71160.0000,74190.0000,21912,0
20081111,74160.0000,74160.0000,68240.0000,68510.0000,32543,0
20081112,68580.0000,69230.0000,64860.0000,65600.0000,44964,0
20081113,64740.0000,66390.0000,62440.0000,64770.0000,44564,0
20081114,65730.0000,66030.0000,62250.0000,64680.0000,46000,0
20081117,64900.0000,66900.0000,64500.0000,66410.0000,26482,0
20081118,66980.0000,67970.0000,65090.0000,66020.0000,21382,0
20081119,65850.0000,68760.0000,65150.0000,68130.0000,29261,0
20081120,68310.0000,68710.0000,62750.0000,63860.0000,41152,0
20081121,63910.0000,66080.0000,63290.0000,65030.0000,43245,0
20081124,66430.0000,68680.0000,66210.0000,68270.0000,29064,0
20081125,68720.0000,68720.0000,63870.0000,64360.0000,9641,0
20081126,64750.0000,69960.0000,64140.0000,68980.0000,13305,0
20081128,68030.0000,68610.0000,63180.0000,65700.0000,16752,0
20081201,65460.0000,67110.0000,64180.0000,66360.0000,7782,0
20081202,65340.0000,66790.0000,63910.0000,64520.0000,13570,0
20081203,64800.0000,64920.0000,63140.0000,63710.0000,13743,0
20081204,63950.0000,64420.0000,59890.0000,60500.0000,10591,0
20081205,59510.0000,59950.0000,57470.0000,57670.0000,15716,0
20081208,57080.0000,57550.0000,55240.0000,56120.0000,20873,0
20081209,56420.0000,57250.0000,55150.0000,56320.0000,24780,0
20081210,57200.0000,58400.0000,56220.0000,57460.0000,21456,0
20081211,57460.0000,58230.0000,55600.0000,56580.0000,19188,0
20081212,55990.0000,56240.0000,55080.0000,55190.0000,22350,0
20081215,56510.0000,58390.0000,56000.0000,56750.0000,11291,0
20081216,56860.0000,58500.0000,56220.0000,57810.0000,18164,0
20081217,58500.0000,58800.0000,55230.0000,56680.0000,22478,0
20081218,56410.0000,57920.0000,55440.0000,56110.0000,25063,0
20081219,56330.0000,57500.0000,53260.0000,53840.0000,22095,0
20081222,53580.0000,54100.0000,52450.0000,53300.0000,21489,0
20081223,53900.0000,59150.0000,53630.0000,57820.0000,18141,0
20081224,57820.0000,59490.0000,55510.0000,59190.0000,32768,0
20081226,58610.0000,59600.0000,57700.0000,58120.0000,20539,0
20081229,59000.0000,61100.0000,58880.0000,60840.0000,7962,0
20081230,60840.0000,61760.0000,58160.0000,58900.0000,15597,0
20081231,58710.0000,59070.0000,55050.0000,56570.0000,14042,0
20090102,55950.0000,61050.0000,55570.0000,59940.0000,19564,0
20090105,59900.0000,61620.0000,58560.0000,60870.0000,20285,0
20090106,61100.0000,62450.0000,58880.0000,59980.0000,16878,0
20090107,59910.0000,60800.0000,57890.0000,58740.0000,20238,0
20090108,58550.0000,59820.0000,55260.0000,55640.0000,21115,0
20090109,55770.0000,55990.0000,53900.0000,54940.0000,36985,0
20090112,55140.0000,55960.0000,53520.0000,55170.0000,24274,0
20090113,55120.0000,55350.0000,51390.0000,51610.0000,21588,0
20090114,51830.0000,52180.0000,49430.0000,49720.0000,29334,0
20090115,49900.0000,50030.0000,47400.0000,48420.0000,41994,0
20090116,49000.0000,49730.0000,47810.0000,48130.0000,35486,0
20090120,47360.0000,47780.0000,45290.0000,46310.0000,28784,0
20090121,46900.0000,48330.0000,45930.0000,47500.0000,24264,0
20090122,47800.0000,47980.0000,44700.0000,46620.0000,23569,0
20090123,46290.0000,46600.0000,44130.0000,44930.0000,39197,0
20090126,44190.0000,45870.0000,43550.0000,44580.0000,33162,0
20090127,44710.0000,45560.0000,44220.0000,44450.0000,31503,0
20090128,44060.0000,45960.0000,43550.0000,44200.0000,36637,0
20090129,45330.0000,47090.0000,44280.0000,46460.0000,17339,0
20090130,46710.0000,47190.0000,44400.0000,44890.0000,24155,0
20090202,43770.0000,47240.0000,43600.0000,46040.0000,20898,0
20090203,46330.0000,47550.0000,44280.0000,45780.0000,31163,0
20090204,46000.0000,47620.0000,45490.0000,46470.0000,32099,0
20090205,46770.0000,47800.0000,45640.0000,46870.0000,29566,0
20090206,47210.0000,48530.0000,45680.0000,48140.0000,29457,0
20090209,47930.0000,49220.0000,46900.0000,48560.0000,26477,0
20090210,48510.0000,49110.0000,45840.0000,46030.0000,25650,0
20090211,46000.0000,47860.0000,45070.0000,45780.0000,31136,0
20090212,46210.0000,46640.0000,44040.0000,45040.0000,47479,0
20090213,45390.0000,45400.0000,44020.0000,44590.0000,62510,0
20090217,43170.0000,43520.0000,41620.0000,42170.0000,24708,0
20090218,41890.0000,42780.0000,40700.0000,42380.0000,35024,0
20090219,42510.0000,43010.0000,40160.0000,41110.0000,42336,0
20090220,40970.0000,41110.0000,39570.0000,40360.0000,43037,0
20090223,40710.0000,41870.0000,40320.0000,40980.0000,25285,0
20090224,40910.0000,42220.0000,39800.0000,41940.0000,44013,0
20090226,41200.0000,42130.0000,41050.0000,41670.0000,10205,0
20090227,41200.0000,43750.0000,40050.0000,42780.0000,9993,0
20090302,43450.0000,44130.0000,41400.0000,42280.0000,17758,0
20090303,42490.0000,43910.0000,42410.0000,43500.0000,16748,0
20090304,43470.0000,44240.0000,42190.0000,44190.0000,13431,0
20090305,44210.0000,44610.0000,41490.0000,41760.0000,21381,0
20090306,41660.0000,42280.0000,39950.0000,40170.0000,15468,0
20090309,39690.0000,40390.0000,38750.0000,39280.0000,22523,0
20090310,39250.0000,40190.0000,38800.0000,39070.0000,20710,0
20090311,39370.0000,39690.0000,38520.0000,38590.0000,17710,0
20090312,38610.0000,41010.0000,38200.0000,40550.0000,19735,0
20090313,40620.0000,40880.0000,39640.0000,40060.0000,29798,0
20090316,39900.0000,40110.0000,38380.0000,39220.0000,20440,0
20090317,39010.0000,39610.0000,38320.0000,38820.0000,29074,0
20090318,38900.0000,39220.0000,37430.0000,37590.0000,24185,0
20090319,37650.0000,47540.0000,37490.0000,42410.0000,27378,0
20090320,42600.0000,44100.0000,41800.0000,43060.0000,45572,0
20090323,42610.0000,44280.0000,42610.0000,43780.0000,33888,0
20090324,44080.0000,44680.0000,42840.0000,44420.0000,23225,0
20090325,44420.0000,44560.0000,43300.0000,44160.0000,42726,0
20090326,44160.0000,44670.0000,39710.0000,40340.0000,29094,0
20090327,40180.0000,40370.0000,37240.0000,37370.0000,78652,0
20090330,38710.0000,39290.0000,38150.0000,38740.0000,13367,0
20090331,39420.0000,39520.0000,37750.0000,39150.0000,9250,0
20090401,39200.0000,39230.0000,37600.0000,38300.0000,13640,0
20090402,38160.0000,41020.0000,37700.0000,39120.0000,15381,0
20090403,39030.0000,39650.0000,38310.0000,39290.0000,12899,0
20090406,39480.0000,39870.0000,37850.0000,38570.0000,11592,0
20090407,38330.0000,38720.0000,36860.0000,36940.0000,10921,0
20090408,37260.0000,38020.0000,36740.0000,37640.0000,20236,0
20090409,38770.0000,39580.0000,36900.0000,37450.0000,17157,0
20090413,37170.0000,37960.0000,36420.0000,37650.0000,20785,0
20090414,37860.0000,38500.0000,37250.0000,38260.0000,23922,0
20090415,38180.0000,38750.0000,37500.0000,38280.0000,39752,0
20090416,38200.0000,38400.0000,36700.0000,37330.0000,29882,0
20090417,37060.0000,39160.0000,36690.0000,38620.0000,39479,0
20090420,38490.0000,38920.0000,36500.0000,36670.0000,26635,0
20090421,36670.0000,36930.0000,35740.0000,36350.0000,28178,0
20090422,36470.0000,36740.0000,36130.0000,36450.0000,28354,0
20090423,36490.0000,36490.0000,34900.0000,35160.0000,24004,0
20090424,35150.0000,35400.0000,33670.0000,34020.0000,40528,0
20090427,33900.0000,33900.0000,32610.0000,33620.0000,32332,0
20090428,33650.0000,34660.0000,32980.0000,34400.0000,46798,0
20090429,36140.0000,36610.0000,34790.0000,35420.0000,14089,0
20090430,34700.0000,35500.0000,33950.0000,35150.0000,15406,0
20090501,35220.0000,37210.0000,35100.0000,36790.0000,16893,0
20090504,36550.0000,38700.0000,36030.0000,38600.0000,14808,0
20090505,38600.0000,38600.0000,37050.0000,37530.0000,13124,0
20090506,37400.0000,40220.0000,37360.0000,40120.0000,17810,0
20090507,40170.0000,42990.0000,39430.0000,41970.0000,19123,0
20090508,42970.0000,44600.0000,42180.0000,44160.0000,30919,0
20090511,44360.0000,44720.0000,43110.0000,44120.0000,23645,0
20090512,44140.0000,46660.0000,43930.0000,45630.0000,29610,0
20090513,46730.0000,46900.0000,43420.0000,44600.0000,38231,0
20090514,43710.0000,44720.0000,42500.0000,44140.0000,51206,0
20090515,44100.0000,44120.0000,42000.0000,42170.0000,36342,0
20090518,41700.0000,43580.0000,41180.0000,42650.0000,28764,0
20090519,42580.0000,43370.0000,39800.0000,40300.0000,34073,0
20090520,40630.0000,41380.0000,39370.0000,40980.0000,48515,0
20090521,41290.0000,41290.0000,37070.0000,37260.0000,44142,0
20090522,37150.0000,37700.0000,36010.0000,36360.0000,58137,0
20090526,36090.0000,36970.0000,35000.0000,36430.0000,46084,0
20090527,36820.0000,36870.0000,35500.0000,36380.0000,74825,0
20090528,37500.0000,41000.0000,36920.0000,40800.0000,13381,0
20090529,40830.0000,42290.0000,39250.0000,39580.0000,23772,0
20090601,39800.0000,44000.0000,39780.0000,43730.0000,17104,0
20090602,43260.0000,44080.0000,42080.0000,42580.0000,19893,0
20090603,42490.0000,42780.0000,38600.0000,39160.0000,24700,0
20090604,39170.0000,40300.0000,37100.0000,39700.0000,24941,0
20090605,39850.0000,41430.0000,38840.0000,40420.0000,26430,0
20090608,39850.0000,39870.0000,38660.0000,39300.0000,28980,0
20090609,39310.0000,40200.0000,38540.0000,39330.0000,30281,0
20090610,39850.0000,40710.0000,38560.0000,38980.0000,39173,0
20090611,38760.0000,42470.0000,38550.0000,41470.0000,48012,0
20090612,41700.0000,41760.0000,39670.0000,40710.0000,84413,0
20090615,40950.0000,43930.0000,40300.0000,43820.0000,62818,0
20090616,43820.0000,45740.0000,42500.0000,43120.0000,72644,0
20090617,42900.0000,44470.0000,42160.0000,44240.0000,64079,0
20090618,44350.0000,45040.0000,42490.0000,42780.0000,67118,0
20090619,42530.0000,43410.0000,41740.0000,41930.0000,45558,0
20090622,41930.0000,42450.0000,39960.0000,40710.0000,36193,0
20090623,40490.0000,41320.0000,39520.0000,40070.0000,57251,0
20090624,40230.0000,40500.0000,38710.0000,39060.0000,60223,0
20090625,39190.0000,41040.0000,38880.0000,39890.0000,67363,0
20090626,40260.0000,41380.0000,39210.0000,41050.0000,90702,0
20090629,41820.0000,42290.0000,40900.0000,41030.0000,14419,0
20090630,41050.0000,41420.0000,39540.0000,39820.0000,17527,0
20090701,39940.0000,40400.0000,39090.0000,39440.0000,25723,0
20090702,39390.0000,39400.0000,37500.0000,37570.0000,22868,0
20090706,37630.0000,37630.0000,35030.0000,36220.0000,25697,0
20090707,36220.0000,36520.0000,35050.0000,35580.0000,25614,0
20090708,34540.0000,35430.0000,34540.0000,34780.0000,29991,0
20090709,35100.0000,36100.0000,34780.0000,35260.0000,24849,0
20090710,35390.0000,35610.0000,34700.0000,34940.0000,28866,0
20090713,34400.0000,34920.0000,33660.0000,34020.0000,20773,0
20090714,34820.0000,36140.0000,34450.0000,35710.0000,43116,0
20090715,36150.0000,36670.0000,34040.0000,34330.0000,48055,0
20090716,34350.0000,38250.0000,34000.0000,38130.0000,82325,0
20090717,37560.0000,39260.0000,36900.0000,38160.0000,76474,0
20090720,38190.0000,39250.0000,36650.0000,38380.0000,54384,0
20090721,38390.0000,38880.0000,37530.0000,38460.0000,75255,0
20090722,38170.0000,40450.0000,37730.0000,39400.0000,44326,0
20090723,39550.0000,40440.0000,36880.0000,37100.0000,51617,0
20090724,37030.0000,38700.0000,36900.0000,38610.0000,78370,0
20090727,38440.0000,38440.0000,37210.0000,37680.0000,57940,0
20090728,38020.0000,38350.0000,36080.0000,36870.0000,49776,0
20090729,36860.0000,36960.0000,34590.0000,35480.0000,72828,0
20090730,37550.0000,40090.0000,37460.0000,39880.0000,16799,0
20090731,39670.0000,40000.0000,38210.0000,39090.0000,23258,0
20090803,38860.0000,44210.0000,38530.0000,42850.0000,23243,0
20090804,42500.0000,43300.0000,41390.0000,42750.0000,45013,0
20090805,42350.0000,43680.0000,41720.0000,43280.0000,30455,0
20090806,43070.0000,43540.0000,39970.0000,40070.0000,27899,0
20090807,40150.0000,41070.0000,39310.0000,39390.0000,42917,0
20090810,40000.0000,40350.0000,38920.0000,39190.0000,43006,0
20090811,39350.0000,40120.0000,37970.0000,38120.0000,41125,0
20090812,38290.0000,38660.0000,37210.0000,37670.0000,50410,0
20090813,37540.0000,38550.0000,36510.0000,36730.0000,69325,0
20090814,36850.0000,37460.0000,36240.0000,36380.0000,106166,0
20090817,35650.0000,36430.0000,35000.0000,35550.0000,106467,0
20090818,35770.0000,36190.0000,34550.0000,34640.0000,84752,0
20090819,34700.0000,35300.0000,34180.0000,34720.0000,66104,0
20090820,34870.0000,35350.0000,33060.0000,33200.0000,44656,0
20090821,33180.0000,33700.0000,32100.0000,32250.0000,71429,0
20090824,32000.0000,33770.0000,31620.0000,33370.0000,66860,0
20090825,33670.0000,33750.0000,32260.0000,32880.0000,87602,0
20090826,32880.0000,33030.0000,32140.0000,32940.0000,57837,0
20090827,33040.0000,33100.0000,30860.0000,32060.0000,71564,0
20090828,42000.0000,42150.0000,40320.0000,40530.0000,25776,0
20090831,40190.0000,41060.0000,39340.0000,39980.0000,26669,0
20090901,39960.0000,40380.0000,38600.0000,38680.0000,25029,0
20090902,38720.0000,39820.0000,38620.0000,38690.0000,30412,0
20090903,39000.0000,39440.0000,36510.0000,36620.0000,43905,0
20090904,36650.0000,37820.0000,34910.0000,37370.0000,52644,0
20090908,37410.0000,39410.0000,36300.0000,38570.0000,46235,0
20090909,38950.0000,40100.0000,38520.0000,38700.0000,43992,0
20090910,39240.0000,43030.0000,37920.0000,42490.0000,44791,0
20090911,42680.0000,44450.0000,39760.0000,40110.0000,62784,0
20090914,39880.0000,44260.0000,39880.0000,43240.0000,65009,0
20090915,44200.0000,45200.0000,42830.0000,43010.0000,96199,0
20090916,42850.0000,47500.0000,42850.0000,47150.0000,117079,0
20090917,47350.0000,48200.0000,44400.0000,44550.0000,112960,0
20090918,44320.0000,46960.0000,44020.0000,46550.0000,109609,0
20090921,45800.0000,46500.0000,44110.0000,44220.0000,64813,0
20090922,44550.0000,45910.0000,43890.0000,45200.0000,52011,0
20090923,45500.0000,47700.0000,45020.0000,47540.0000,68006,0
20090924,47150.0000,49190.0000,46650.0000,48960.0000,80472,0
20090925,49040.0000,49900.0000,47760.0000,49480.0000,75681,0
20090928,49440.0000,49750.0000,47610.0000,48300.0000,86474,0
20090929,55880.0000,57500.0000,53990.0000,56740.0000,24175,0
20090930,56630.0000,57270.0000,55520.0000,56740.0000,40237,0
20091001,56420.0000,56500.0000,53060.0000,53270.0000,29089,0
20091002,53250.0000,55280.0000,52000.0000,55220.0000,49259,0
20091005,55250.0000,58000.0000,54740.0000,57230.0000,36662,0
20091006,57240.0000,58290.0000,55490.0000,56270.0000,42136,0
20091007,56560.0000,57900.0000,56140.0000,56830.0000,42136,0
20091008,56620.0000,58040.0000,56000.0000,57390.0000,42136,0
20091009,57640.0000,57640.0000,55790.0000,55900.0000,49355,0
20091012,56350.0000,58210.0000,56250.0000,57400.0000,48799,0
20091013,57230.0000,58200.0000,54120.0000,54750.0000,40862,0
20091014,54720.0000,55500.0000,53040.0000,53570.0000,83239,0
20091015,53800.0000,55150.0000,52800.0000,54130.0000,106828,0
20091016,54160.0000,57920.0000,53750.0000,57130.0000,74366,0
20091019,57390.0000,58170.0000,55970.0000,57580.0000,97801,0
20091020,57570.0000,59670.0000,57570.0000,59350.0000,84662,0
20091021,59440.0000,59890.0000,57620.0000,57930.0000,84093,0
20091022,57800.0000,58490.0000,55800.0000,56170.0000,67934,0
20091026,54490.0000,54580.0000,52000.0000,52120.0000,63996,0
20091027,52120.0000,53660.0000,51730.0000,52820.0000,74315,0
20091028,53400.0000,53520.0000,50520.0000,50660.0000,70368,0
20091029,54200.0000,54920.0000,53180.0000,54280.0000,30974,0
20091030,54660.0000,56190.0000,53000.0000,53900.0000,25614,0
20091102,53610.0000,54480.0000,51550.0000,51620.0000,30003,0
20091103,51560.0000,52660.0000,50930.0000,52480.0000,33817,0
20091104,52510.0000,53000.0000,50540.0000,50680.0000,32635,0
20091105,50870.0000,52100.0000,50150.0000,51210.0000,36597,0
20091106,51640.0000,51680.0000,49230.0000,49590.0000,35703,0
20091109,48550.0000,50490.0000,48430.0000,50300.0000,73,0
20091110,49930.0000,50350.0000,48280.0000,48610.0000,49649,0
20091111,48420.0000,49610.0000,48320.0000,49010.0000,84783,0
20091112,48890.0000,49110.0000,47390.0000,47610.0000,69676,0
20091113,47700.0000,48470.0000,46740.0000,47980.0000,80826,0
20091116,48400.0000,50240.0000,47790.0000,49910.0000,83289,0
20091117,50050.0000,50840.0000,48800.0000,49070.0000,61205,0
20091118,49200.0000,49460.0000,46290.0000,46590.0000,75886,0
20091119,46920.0000,47400.0000,45600.0000,47150.0000,76887,0
20091120,47260.0000,47790.0000,45690.0000,47580.0000,65610,0
20091123,48100.0000,49320.0000,47270.0000,47910.0000,57538,0
20091124,48130.0000,48800.0000,46730.0000,47660.0000,74831,0
20091125,48550.0000,52480.0000,48530.0000,52350.0000,21957,0
20091127,51730.0000,53510.0000,48800.0000,52610.0000,25092,0
20091130,52610.0000,52610.0000,49170.0000,49420.0000,14509,0
20091201,49140.0000,49800.0000,47560.0000,48450.0000,27566,0
20091202,47920.0000,48730.0000,46000.0000,46210.0000,32958,0
20091203,46380.0000,46870.0000,45200.0000,45480.0000,31129,0
20091204,45360.0000,47500.0000,45330.0000,46720.0000,23283,0
20091207,47330.0000,50900.0000,47330.0000,50570.0000,19064,0
20091208,50540.0000,52220.0000,50540.0000,51730.0000,58599,0
20091209,51650.0000,52800.0000,49150.0000,49650.0000,73209,0
20091210,49820.0000,53830.0000,48970.0000,53460.0000,52549,0
20091211,53180.0000,54240.0000,51970.0000,52320.0000,62137,0
20091214,52960.0000,54690.0000,52620.0000,54020.0000,51416,0
20091215,54290.0000,55830.0000,53810.0000,55780.0000,42926,0
20091216,55800.0000,56050.0000,54630.0000,55130.0000,84782,0
20091217,55470.0000,59400.0000,55100.0000,58000.0000,78137,0
20091218,57950.0000,59580.0000,57750.0000,58290.0000,91154,0
20091221,58820.0000,59790.0000,56700.0000,57120.0000,67530,0
20091222,57290.0000,58160.0000,55880.0000,57720.0000,41531,0
20091223,58000.0000,59060.0000,56590.0000,58840.0000,53711,0
20091224,59250.0000,59840.0000,56650.0000,56980.0000,40146,0
20091228,58300.0000,60110.0000,58080.0000,59960.0000,34226,0
20091229,59800.0000,60380.0000,58230.0000,58400.0000,46637,0
20091230,58050.0000,58910.0000,56650.0000,56850.0000,17776,0
20091231,56880.0000,58350.0000,54720.0000,55320.0000,16185,0
20100104,56770.0000,58520.0000,56770.0000,58410.0000,24368,0
20100106,56520.0000,60000.0000,56170.0000,59410.0000,36431,0
20100107,59540.0000,60270.0000,57070.0000,57560.0000,63141,0
20100108,57630.0000,58100.0000,55860.0000,57120.0000,50039,0
20100111,55340.0000,56110.0000,53500.0000,54320.0000,46022,0
20100112,54490.0000,55650.0000,53270.0000,55520.0000,62122,0
20100113,55420.0000,57550.0000,53990.0000,57040.0000,50083,0
20100114,57210.0000,57690.0000,54580.0000,55700.0000,91159,0
20100115,55720.0000,57070.0000,55000.0000,56710.0000,93989,0
20100119,55960.0000,56610.0000,54310.0000,55360.0000,70561,0
20100120,55690.0000,56000.0000,54400.0000,54670.0000,86171,0
20100121,54520.0000,56750.0000,54520.0000,55680.0000,40131,0
20100122,56000.0000,58040.0000,55940.0000,57500.0000,67116,0
20100125,57490.0000,57860.0000,56040.0000,56630.0000,85156,0
20100126,56600.0000,56680.0000,53830.0000,54300.0000,55414,0
20100127,54000.0000,54400.0000,51820.0000,52240.0000,109839,0
20100128,52200.0000,52360.0000,50560.0000,51280.0000,27705,0
20100129,51690.0000,52610.0000,50850.0000,51200.0000,29339,0
20100201,52170.0000,54100.0000,52140.0000,54050.0000,25506,0
20100202,54050.0000,55050.0000,53570.0000,54320.0000,31847,0
20100203,54320.0000,55290.0000,53370.0000,53890.0000,33312,0
20100204,53890.0000,54650.0000,52030.0000,53840.0000,34772,0
20100205,54450.0000,55570.0000,53570.0000,54830.0000,40875,0
20100208,55800.0000,56380.0000,53670.0000,53710.0000,52970,0
20100209,53990.0000,54420.0000,52380.0000,52650.0000,53036,0
20100210,53280.0000,53530.0000,52220.0000,52780.0000,69154,0
20100211,52880.0000,53950.0000,52730.0000,53830.0000,88602,0
20100212,53910.0000,55270.0000,52930.0000,54470.0000,84543,0
20100216,54310.0000,55310.0000,52980.0000,53020.0000,71235,0
20100217,53240.0000,53880.0000,52610.0000,53630.0000,91159,0
20100218,53670.0000,53950.0000,51290.0000,51640.0000,49922,0
20100219,51430.0000,51570.0000,50140.0000,50570.0000,68990,0
20100222,49600.0000,50000.0000,48600.0000,49130.0000,70888,0
20100224,48160.0000,49310.0000,47890.0000,48590.0000,75337,0
20100225,49500.0000,49510.0000,48080.0000,48310.0000,23378,0
20100226,48560.0000,49100.0000,48030.0000,48790.0000,20710,0
20100301,48200.0000,49310.0000,47300.0000,47460.0000,23908,0
20100302,47830.0000,48230.0000,47250.0000,47750.0000,29354,0
20100303,48030.0000,48540.0000,47490.0000,48210.0000,30594,0
20100304,48210.0000,48470.0000,46230.0000,46430.0000,21166,0
20100305,46470.0000,46900.0000,46120.0000,46590.0000,30041,0
20100308,45500.0000,46370.0000,45250.0000,45900.0000,28412,0
20100309,46650.0000,46900.0000,45360.0000,45750.0000,27876,0
20100310,45750.0000,46570.0000,45120.0000,46240.0000,28728,0
20100311,46450.0000,46550.0000,44870.0000,45060.0000,45419,0
20100312,45030.0000,45340.0000,44430.0000,44660.0000,47211,0
20100315,44430.0000,45210.0000,44070.0000,44670.0000,27798,0
20100316,44600.0000,44940.0000,44000.0000,44180.0000,60385,0
20100317,44150.0000,44400.0000,43520.0000,43710.0000,77171,0
20100318,43540.0000,43570.0000,41190.0000,41530.0000,58325,0
20100319,41580.0000,42340.0000,41140.0000,42280.0000,90835,0
20100322,42180.0000,42310.0000,40930.0000,41450.0000,43351,0
20100323,41920.0000,42170.0000,41150.0000,41900.0000,49260,0
20100324,41980.0000,41980.0000,41100.0000,41540.0000,46531,0
20100325,41400.0000,41600.0000,39890.0000,40290.0000,53638,0
20100326,40140.0000,40460.0000,39230.0000,39300.0000,75470,0
20100329,39200.0000,40240.0000,39000.0000,39160.0000,61914,0
20100330,39720.0000,40770.0000,39340.0000,40620.0000,20416,0
20100331,41050.0000,41640.0000,39560.0000,39650.0000,20497,0
20100401,39800.0000,42480.0000,39140.0000,41770.0000,28713,0
20100405,41800.0000,44040.0000,41000.0000,43710.0000,0,0
20100406,43800.0000,44210.0000,41590.0000,41890.0000,20458,0
20100407,42120.0000,42530.0000,40950.0000,41090.0000,22080,0
20100408,41000.0000,41850.0000,39500.0000,40060.0000,34838,0
20100409,40330.0000,42000.0000,40120.0000,41690.0000,53201,0
20100412,42050.0000,42790.0000,40390.0000,41110.0000,48785,0
20100413,41180.0000,42580.0000,40460.0000,42530.0000,49406,0
20100414,42500.0000,43590.0000,42100.0000,42950.0000,60647,0
20100415,42830.0000,43050.0000,40570.0000,40740.0000,90101,0
20100416,41000.0000,41830.0000,40630.0000,41250.0000,88095,0
20100419,41090.0000,41590.0000,39840.0000,40270.0000,73799,0
20100420,40370.0000,40810.0000,39670.0000,40640.0000,76233,0
20100421,40660.0000,41250.0000,40180.0000,40410.0000,60957,0
20100422,40670.0000,42310.0000,40110.0000,42150.0000,52349,0
20100423,42150.0000,44100.0000,41570.0000,43430.0000,85542,0
20100426,43800.0000,43950.0000,42600.0000,43510.0000,81678,0
20100427,43300.0000,43820.0000,42780.0000,43150.0000,61615,0
20100428,43100.0000,44240.0000,42810.0000,43480.0000,74187,0
20100429,44910.0000,45070.0000,41000.0000,41130.0000,31623,0
20100430,41360.0000,41960.0000,40180.0000,40500.0000,44743,0
20100503,40510.0000,41470.0000,40000.0000,41290.0000,31021,0
20100504,41300.0000,41650.0000,40850.0000,41330.0000,20651,0
20100505,41430.0000,41530.0000,40410.0000,41070.0000,26416,0
20100506,40980.0000,42800.0000,39710.0000,40420.0000,26154,0
20100507,40430.0000,41500.0000,40130.0000,41240.0000,32046,0
20100510,41310.0000,43350.0000,41160.0000,42710.0000,36066,0
20100511,42550.0000,43210.0000,42110.0000,42250.0000,52874,0
20100512,42350.0000,43890.0000,42300.0000,43850.0000,40114,0
20100513,43810.0000,45120.0000,42590.0000,44400.0000,74519,0
20100514,44150.0000,44450.0000,43480.0000,44090.0000,97984,0
20100517,44160.0000,45000.0000,43720.0000,44890.0000,71501,0
20100518,45040.0000,45870.0000,43910.0000,44360.0000,67369,0
20100519,44250.0000,44330.0000,42220.0000,42460.0000,56961,0
20100520,42510.0000,42850.0000,41220.0000,41850.0000,64284,0
20100521,41930.0000,42510.0000,40940.0000,41060.0000,59179,0
20100524,41110.0000,41320.0000,40490.0000,40750.0000,52927,0
20100525,41050.0000,41670.0000,40360.0000,41140.0000,64177,0
20100526,41720.0000,43150.0000,41350.0000,41790.0000,70379,0
20100527,42420.0000,44050.0000,42290.0000,43680.0000,18305,0
20100528,44020.0000,44700.0000,43350.0000,44090.0000,20807,0
20100601,44480.0000,44940.0000,42880.0000,43160.0000,26547,0
20100602,42850.0000,44960.0000,42850.0000,44840.0000,18063,0
20100603,44990.0000,47500.0000,44400.0000,47350.0000,26410,0
20100604,47370.0000,50170.0000,46590.0000,48420.0000,53047,0
20100607,48600.0000,50100.0000,47130.0000,49680.0000,47198,0
20100608,50300.0000,50440.0000,48040.0000,48650.0000,51951,0
20100609,48440.0000,48900.0000,47280.0000,47360.0000,60640,0
20100610,47340.0000,48600.0000,46870.0000,47060.0000,51120,0
20100611,47390.0000,48670.0000,47320.0000,48330.0000,46319,0
20100614,49250.0000,51200.0000,49180.0000,50600.0000,41272,0
20100615,51170.0000,52450.0000,50760.0000,52400.0000,57717,0
20100616,52090.0000,52490.0000,50160.0000,50310.0000,61139,0
20100617,50590.0000,52260.0000,50320.0000,52120.0000,57373,0
20100618,51780.0000,52400.0000,50410.0000,50490.0000,78260,0
20100621,50900.0000,52240.0000,48650.0000,49100.0000,33748,0
20100622,49090.0000,49270.0000,47270.0000,47940.0000,53707,0
20100623,48100.0000,49230.0000,47910.0000,48530.0000,51672,0
20100624,48510.0000,49000.0000,47450.0000,47930.0000,59071,0
20100625,48030.0000,49340.0000,47830.0000,49080.0000,43504,0
20100628,48510.0000,48820.0000,47280.0000,47330.0000,58370,0
20100629,47840.0000,47920.0000,45660.0000,45870.0000,14013,0
20100630,46100.0000,46650.0000,45160.0000,46520.0000,24887,0
20100701,46700.0000,49450.0000,45700.0000,48800.0000,31107,0
20100702,48590.0000,48930.0000,46480.0000,47170.0000,38767,0
20100706,46860.0000,49160.0000,46850.0000,47020.0000,20100,0
20100707,46960.0000,47960.0000,45820.0000,45880.0000,34896,0
20100708,46210.0000,46410.0000,43830.0000,44200.0000,33049,0
20100709,44300.0000,44720.0000,43590.0000,44180.0000,47604,0
20100712,44300.0000,44730.0000,43670.0000,44010.0000,36269,0
20100713,44010.0000,44970.0000,43420.0000,43640.0000,30235,0
20100714,43880.0000,43920.0000,43150.0000,43190.0000,54054,0
20100715,43390.0000,46230.0000,42900.0000,45920.0000,59881,0
20100716,46080.0000,46580.0000,44710.0000,45180.0000,95639,0
20100719,45220.0000,45510.0000,44520.0000,45090.0000,64161,0
20100720,45080.0000,45960.0000,44560.0000,45760.0000,50433,0
20100721,45930.0000,46370.0000,44720.0000,45000.0000,57139,0
20100722,45180.0000,46990.0000,44970.0000,46320.0000,60270,0
20100723,46350.0000,46500.0000,45320.0000,45630.0000,70577,0
20100726,45410.0000,46080.0000,44910.0000,45830.0000,43191,0
20100727,45910.0000,46680.0000,45750.0000,46460.0000,54386,0
20100728,46600.0000,48630.0000,46420.0000,47180.0000,75603,0
20100729,47180.0000,48920.0000,47160.0000,48480.0000,63599,0
20100730,48470.0000,49480.0000,48060.0000,49330.0000,65344,0
20100802,49990.0000,50100.0000,47040.0000,47230.0000,40037,0
20100803,47440.0000,48420.0000,46530.0000,46680.0000,52006,0
20100804,46990.0000,47730.0000,46590.0000,47560.0000,47410,0
20100805,47540.0000,48500.0000,45750.0000,46220.0000,46447,0
20100806,46420.0000,46630.0000,44830.0000,44940.0000,66782,0
20100809,44770.0000,45380.0000,42900.0000,43320.0000,69526,0
20100810,43490.0000,43900.0000,42940.0000,43040.0000,115650,0
20100811,43220.0000,43740.0000,42630.0000,43310.0000,104321,0
20100812,43290.0000,43740.0000,42830.0000,43150.0000,86708,0
20100813,42970.0000,43630.0000,42900.0000,43500.0000,84524,0
20100816,43590.0000,43680.0000,42060.0000,42490.0000,58944,0
20100817,42450.0000,43330.0000,42000.0000,42830.0000,68866,0
20100818,42900.0000,43240.0000,42160.0000,42660.0000,69613,0
20100819,42550.0000,44000.0000,41700.0000,42050.0000,59075,0
20100820,42050.0000,42090.0000,41330.0000,41370.0000,62663,0
20100823,40680.0000,41420.0000,40460.0000,40840.0000,38612,0
20100824,41070.0000,41080.0000,40430.0000,40590.0000,53339,0
20100825,40570.0000,40740.0000,38640.0000,38960.0000,52453,0
20100826,39190.0000,39580.0000,38250.0000,38430.0000,93327,0
20100827,38440.0000,38830.0000,36970.0000,37050.0000,101003,0
20100830,40470.0000,41720.0000,39830.0000,41240.0000,31618,0
20100831,41690.0000,41910.0000,40690.0000,41480.0000,26555,0
20100901,41000.0000,41740.0000,40400.0000,40590.0000,34711,0
20100902,40300.0000,40950.0000,39710.0000,40250.0000,45175,0
20100903,40470.0000,41760.0000,40240.0000,41700.0000,35213,0
20100907,41470.0000,41590.0000,39960.0000,40980.0000,29573,0
20100909,40760.0000,40880.0000,39780.0000,40260.0000,42620,0
20100910,40490.0000,41700.0000,40250.0000,41250.0000,55326,0
20100913,40800.0000,42030.0000,40620.0000,41690.0000,41037,0
20100914,41690.0000,42290.0000,40580.0000,41690.0000,49726,0
20100915,41600.0000,42250.0000,41260.0000,41910.0000,84376,0
20100916,41990.0000,42980.0000,40400.0000,42380.0000,81071,0
20100917,42280.0000,42730.0000,41510.0000,42030.0000,121072,0
20100920,41690.0000,41690.0000,39900.0000,40050.0000,65164,0
20100921,40260.0000,41580.0000,39840.0000,40670.0000,79181,0
20100922,40910.0000,41660.0000,40620.0000,40960.0000,79030,0
20100923,41240.0000,42500.0000,40940.0000,41560.0000,61414,0
20100924,41630.0000,41770.0000,40040.0000,40090.0000,83367,0
20100927,39390.0000,39420.0000,38670.0000,39160.0000,78097,0
20100929,41830.0000,41940.0000,41220.0000,41780.0000,22350,0
20100930,41830.0000,42170.0000,40400.0000,41220.0000,23235,0
20101001,41200.0000,41230.0000,40600.0000,40770.0000,41227,0
20101004,40610.0000,40750.0000,39970.0000,40470.0000,30075,0
20101005,40490.0000,41100.0000,40150.0000,40670.0000,31099,0
20101006,40880.0000,41970.0000,40720.0000,41870.0000,28036,0
20101007,42070.0000,42070.0000,39820.0000,39930.0000,48741,0
20101008,39930.0000,40550.0000,39570.0000,40460.0000,91348,0
20101011,40410.0000,40680.0000,39990.0000,40100.0000,59674,0
20101012,40050.0000,40210.0000,39260.0000,39920.0000,55555,0
20101013,40040.0000,40930.0000,39810.0000,40410.0000,84414,0
20101014,40410.0000,40720.0000,39390.0000,40160.0000,113847,0
20101015,40000.0000,40310.0000,39090.0000,39250.0000,98864,0
20101018,38980.0000,39180.0000,38530.0000,38700.0000,88520,0
20101019,38530.0000,39160.0000,38500.0000,38950.0000,99115,0
20101020,39080.0000,39540.0000,38740.0000,38930.0000,65118,0
20101021,38850.0000,38980.0000,37210.0000,37500.0000,62633,0
20101022,37650.0000,37790.0000,36590.0000,36930.0000,88576,0
20101025,36600.0000,37250.0000,35000.0000,36660.0000,55424,0
20101026,36930.0000,38030.0000,36620.0000,37660.0000,59418,0
20101027,37590.0000,38410.0000,37180.0000,37630.0000,123049,0
20101028,40250.0000,41670.0000,39160.0000,41340.0000,28663,0
20101029,41460.0000,42850.0000,40800.0000,42650.0000,50394,0
20101101,42550.0000,44020.0000,40640.0000,40860.0000,58637,0
20101102,40870.0000,41720.0000,40030.0000,41220.0000,50027,0
20101103,41460.0000,41460.0000,40460.0000,40910.0000,44723,0
20101104,41030.0000,41450.0000,39980.0000,41090.0000,29293,0
20101105,41140.0000,41880.0000,40960.0000,41760.0000,60928,0
20101108,41740.0000,43200.0000,41700.0000,42790.0000,60928,0
20101109,43160.0000,43890.0000,42330.0000,43720.0000,73189,0
20101110,43850.0000,44110.0000,42120.0000,42390.0000,82706,0
20101111,42550.0000,43210.0000,41080.0000,41110.0000,98789,0
20101112,41200.0000,41330.0000,39740.0000,39820.0000,97822,0
20101115,39600.0000,40490.0000,38530.0000,40280.0000,90490,0
20101116,40490.0000,40920.0000,39640.0000,39940.0000,99310,0
20101117,40180.0000,41980.0000,39760.0000,41900.0000,52544,0
20101118,41770.0000,42260.0000,40350.0000,41830.0000,73914,0
20101119,41900.0000,43320.0000,41480.0000,43240.0000,91751,0
20101122,43250.0000,44480.0000,42850.0000,44320.0000,85548,0
20101123,44150.0000,44540.0000,42910.0000,44150.0000,99105,0
20101124,43880.0000,45150.0000,43330.0000,43880.0000,95899,0
20101126,44150.0000,44620.0000,43680.0000,44120.0000,26259,0
20101129,44280.0000,45000.0000,41920.0000,42340.0000,9659,0
20101130,42310.0000,42700.0000,41500.0000,41990.0000,31529,0
20101201,42220.0000,43300.0000,41810.0000,42790.0000,26076,0
20101202,43100.0000,43830.0000,42090.0000,43500.0000,33397,0
20101203,43540.0000,43960.0000,42900.0000,43590.0000,32966,0
20101206,44010.0000,45330.0000,43950.0000,44880.0000,24886,0
20101207,44920.0000,45470.0000,43920.0000,44010.0000,42917,0
20101208,43930.0000,46110.0000,43600.0000,46040.0000,70166,0
20101209,46050.0000,46350.0000,44150.0000,44400.0000,75447,0
20101210,44140.0000,44820.0000,43540.0000,44280.0000,73176,0
20101213,44600.0000,45540.0000,43350.0000,44340.0000,50569,0
20101214,44390.0000,44470.0000,42800.0000,42840.0000,72950,0
20101215,42890.0000,43000.0000,42230.0000,42510.0000,77521,0
20101216,42710.0000,42710.0000,40480.0000,40840.0000,87055,0
20101217,40580.0000,41420.0000,39850.0000,41030.0000,98932,0
20101220,40900.0000,42770.0000,40520.0000,42640.0000,81393,0
20101221,42650.0000,42690.0000,40810.0000,40840.0000,63713,0
20101222,40930.0000,41950.0000,40190.0000,41880.0000,64780,0
20101223,41870.0000,42120.0000,40930.0000,41330.0000,70870,0
20101227,40890.0000,41630.0000,40400.0000,41550.0000,44438,0
20101228,41290.0000,43210.0000,41120.0000,42880.0000,40335,0
20101229,42800.0000,43200.0000,42200.0000,42980.0000,18420,0
20101230,43180.0000,43720.0000,42480.0000,43520.0000,27728,0
20101231,43400.0000,44560.0000,43200.0000,44220.0000,29758,0
20110103,45090.0000,46450.0000,45050.0000,46140.0000,29141,0
20110104,45760.0000,46680.0000,45270.0000,46320.0000,72966,0
20110105,45810.0000,46040.0000,44180.0000,44410.0000,49112,0
20110106,44600.0000,45820.0000,43510.0000,44040.0000,46694,0
20110107,43670.0000,44290.0000,43020.0000,44020.0000,66148,0
20110110,43710.0000,44260.0000,43110.0000,43890.0000,76879,0
20110111,43810.0000,44970.0000,43300.0000,44760.0000,61924,0
20110112,44940.0000,45400.0000,44400.0000,45260.0000,75185,0
20110113,44810.0000,44980.0000,43770.0000,44190.0000,69689,0
20110114,44100.0000,45040.0000,43800.0000,44900.0000,108266,0
20110118,45110.0000,45500.0000,44040.0000,44460.0000,84850,0
20110119,44320.0000,45860.0000,44320.0000,45760.0000,94385,0
20110120,45850.0000,46980.0000,45340.0000,46920.0000,99088,0
20110121,46920.0000,47760.0000,46550.0000,47430.0000,124535,0
20110124,47960.0000,48230.0000,45760.0000,45980.0000,102077,0
20110125,45930.0000,46360.0000,44210.0000,44900.0000,83594,0
20110126,44880.0000,45290.0000,43980.0000,45010.0000,106582,0
20110127,44800.0000,44990.0000,43100.0000,43190.0000,105943,0
20110128,43510.0000,43800.0000,42740.0000,43400.0000,40069,0
20110131,43560.0000,44700.0000,43050.0000,44310.0000,28665,0
20110201,44200.0000,44400.0000,43400.0000,43660.0000,41082,0
20110202,43700.0000,44580.0000,43640.0000,44450.0000,44996,0
20110203,44600.0000,45070.0000,43470.0000,43570.0000,46072,0
20110204,43790.0000,43870.0000,43080.0000,43420.0000,50711,0
20110207,42950.0000,43090.0000,41360.0000,41400.0000,61879,0
20110208,41550.0000,41580.0000,40560.0000,40720.0000,105717,0
20110209,41160.0000,41240.0000,40180.0000,40830.0000,111773,0
20110210,41170.0000,41800.0000,40100.0000,40370.0000,102386,0
20110211,40220.0000,40340.0000,39620.0000,39770.0000,121706,0
20110214,39760.0000,40150.0000,39280.0000,39910.0000,111476,0
20110215,40030.0000,40510.0000,39490.0000,40300.0000,87098,0
20110216,40480.0000,40510.0000,39530.0000,39610.0000,96959,0
20110217,39610.0000,39850.0000,38670.0000,39010.0000,86402,0
20110218,39100.0000,39300.0000,38770.0000,39060.0000,79674,0
20110222,39050.0000,40300.0000,38660.0000,39070.0000,77364,0
20110223,39120.0000,39690.0000,38620.0000,39360.0000,79729,0
20110224,39450.0000,39540.0000,38220.0000,38720.0000,82337,0
20110225,39520.0000,41060.0000,38980.0000,40730.0000,34010,0
20110228,40650.0000,41710.0000,40250.0000,41100.0000,43013,0
20110301,41220.0000,41220.0000,39310.0000,39500.0000,48395,0
20110302,39370.0000,39600.0000,38710.0000,38940.0000,50843,0
20110303,38940.0000,39460.0000,38400.0000,38590.0000,38375,0
20110304,38610.0000,39040.0000,38090.0000,38870.0000,39241,0
20110307,38810.0000,39930.0000,38050.0000,39840.0000,32352,0
20110308,39840.0000,40210.0000,38920.0000,39240.0000,85785,0
20110309,39110.0000,40020.0000,38970.0000,39860.0000,64050,0
20110310,39820.0000,39950.0000,38550.0000,38920.0000,71195,0
20110311,38890.0000,40020.0000,38670.0000,39450.0000,69548,0
20110314,39850.0000,41050.0000,39560.0000,39760.0000,65826,0
20110315,39880.0000,40670.0000,38650.0000,40120.0000,54500,0
20110316,40130.0000,40850.0000,39790.0000,40100.0000,103604,0
20110317,40180.0000,42440.0000,39910.0000,42340.0000,87741,0
20110318,42340.0000,42720.0000,41740.0000,42460.0000,117478,0
20110321,42540.0000,43090.0000,42000.0000,42410.0000,90659,0
20110323,43440.0000,44280.0000,43310.0000,44120.0000,67810,0
20110324,44210.0000,44800.0000,42930.0000,43270.0000,83197,0
20110325,43000.0000,45150.0000,43000.0000,44900.0000,108599,0
20110328,45230.0000,45590.0000,44020.0000,44480.0000,86335,0
20110329,44130.0000,44530.0000,42560.0000,42630.0000,128650,0
20110330,43460.0000,44570.0000,43280.0000,44260.0000,28828,0
20110331,44380.0000,45090.0000,42790.0000,44580.0000,35280,0
20110401,44910.0000,44950.0000,43610.0000,44370.0000,42547,0
20110404,43900.0000,44340.0000,43100.0000,43630.0000,28884,0
20110405,43560.0000,43940.0000,42930.0000,43040.0000,29552,0
20110406,42950.0000,43180.0000,42000.0000,42200.0000,25492,0
20110407,42220.0000,42280.0000,41060.0000,41260.0000,44436,0
20110408,41310.0000,41400.0000,40800.0000,41070.0000,77341,0
20110412,41930.0000,42150.0000,41270.0000,41680.0000,58531,0
20110413,41710.0000,42480.0000,41440.0000,42060.0000,57771,0
20110414,42070.0000,43180.0000,41280.0000,42690.0000,96978,0
20110415,42800.0000,42980.0000,42260.0000,42640.0000,79262,0
20110418,42850.0000,43230.0000,41440.0000,41900.0000,56213,0
20110419,41900.0000,43400.0000,41770.0000,43100.0000,73559,0
20110420,43380.0000,43880.0000,43170.0000,43570.0000,64536,0
20110421,43600.0000,44770.0000,43170.0000,44660.0000,60416,0
20110425,44700.0000,45050.0000,44030.0000,44520.0000,88470,0
20110426,44410.0000,44770.0000,43920.0000,44440.0000,69167,0
20110427,44540.0000,44940.0000,43980.0000,44080.0000,89055,0
20110428,44800.0000,46590.0000,44740.0000,46330.0000,25280,0
20110429,46430.0000,47660.0000,46180.0000,47610.0000,65126,0
20110502,47500.0000,47980.0000,47070.0000,47630.0000,37750,0
20110503,47630.0000,47860.0000,47280.0000,47380.0000,42145,0
20110504,47380.0000,47530.0000,46240.0000,46440.0000,31326,0
20110505,46330.0000,46380.0000,42760.0000,43310.0000,46784,0
20110506,43080.0000,44100.0000,42870.0000,42970.0000,68156,0
20110509,43100.0000,43580.0000,42100.0000,42160.0000,69252,0
20110510,42540.0000,43420.0000,42240.0000,43030.0000,65241,0
20110511,43300.0000,43490.0000,42130.0000,42410.0000,54031,0
20110512,42520.0000,42960.0000,41670.0000,42560.0000,64105,0
20110513,42560.0000,43330.0000,42140.0000,43110.0000,78150,0
20110516,43320.0000,44000.0000,42620.0000,43790.0000,56074,0
20110517,43580.0000,43890.0000,42230.0000,42460.0000,70382,0
20110518,42500.0000,43050.0000,42460.0000,42660.0000,68277,0
20110519,42570.0000,42640.0000,41580.0000,41610.0000,44499,0
20110520,41600.0000,43200.0000,41400.0000,42900.0000,91888,0
20110523,42930.0000,44280.0000,42760.0000,43930.0000,80781,0
20110524,43890.0000,44460.0000,43120.0000,43910.0000,87611,0
20110525,43910.0000,44340.0000,43630.0000,44230.0000,77628,0
20110526,44050.0000,44590.0000,42320.0000,43600.0000,73234,0
20110527,44290.0000,46000.0000,44080.0000,45570.0000,31479,0
20110531,46050.0000,47360.0000,45700.0000,47000.0000,30182,0
20110601,46780.0000,47150.0000,46280.0000,46670.0000,45389,0
20110602,46680.0000,48860.0000,46630.0000,48210.0000,39971,0
20110603,48210.0000,48360.0000,47170.0000,47390.0000,68753,0
20110606,47920.0000,48810.0000,47680.0000,48570.0000,30672,0
20110607,48580.0000,48850.0000,48000.0000,48580.0000,50455,0
20110608,48500.0000,48950.0000,47960.0000,48740.0000,60538,0
20110609,48760.0000,50000.0000,46010.0000,47040.0000,65496,0
20110610,46910.0000,48100.0000,46910.0000,47890.0000,88127,0
20110613,48210.0000,48410.0000,46240.0000,46780.0000,49186,0
20110614,46420.0000,46910.0000,45940.0000,46130.0000,58543,0
20110615,46110.0000,46380.0000,45550.0000,46110.0000,44371,0
20110616,46210.0000,46280.0000,44470.0000,44500.0000,38557,0
20110617,44760.0000,44840.0000,43530.0000,43600.0000,56949,0
20110620,43430.0000,44090.0000,43050.0000,43520.0000,55295,0
20110621,43640.0000,44490.0000,43390.0000,44230.0000,55538,0
20110622,44500.0000,44760.0000,43310.0000,43500.0000,59353,0
20110623,43330.0000,43700.0000,41860.0000,42170.0000,63105,0
20110624,42280.0000,42710.0000,41950.0000,42500.0000,110922,0
20110627,42630.0000,42850.0000,41940.0000,42640.0000,51011,0
20110628,42810.0000,43800.0000,42500.0000,43540.0000,73745,0
20110629,43940.0000,43970.0000,42980.0000,43340.0000,23453,0
20110630,43400.0000,44370.0000,42310.0000,43930.0000,26457,0
20110701,43820.0000,43970.0000,43210.0000,43300.0000,40742,0
20110705,43410.0000,44200.0000,42650.0000,43710.0000,26756,0
20110706,43620.0000,43670.0000,42180.0000,42220.0000,52889,0
20110707,42290.0000,42530.0000,40670.0000,41380.0000,40081,0
20110708,41690.0000,42230.0000,41270.0000,42040.0000,56035,0
20110711,42310.0000,43300.0000,41790.0000,42770.0000,47472,0
20110712,42700.0000,43290.0000,42030.0000,43120.0000,48449,0
20110713,43040.0000,44000.0000,42930.0000,43870.0000,47563,0
20110714,43790.0000,43930.0000,42400.0000,43580.0000,60298,0
20110715,43830.0000,45280.0000,43590.0000,45200.0000,72585,0
20110718,45250.0000,45860.0000,44630.0000,45240.0000,76322,0
20110719,45250.0000,45580.0000,44890.0000,45110.0000,64514,0
20110720,45110.0000,45730.0000,44060.0000,44690.0000,52922,0
20110721,44690.0000,45620.0000,43420.0000,43620.0000,69408,0
20110722,43510.0000,44450.0000,43340.0000,43700.0000,75446,0
20110725,43670.0000,44300.0000,43120.0000,43550.0000,55432,0
20110726,43460.0000,43590.0000,42770.0000,43310.0000,63077,0
20110728,43390.0000,43490.0000,42170.0000,42570.0000,25051,0
20110729,42460.0000,42460.0000,41510.0000,41570.0000,38551,0
20110801,41610.0000,42130.0000,41400.0000,41900.0000,29409,0
20110802,41990.0000,42280.0000,41360.0000,41560.0000,34132,0
20110803,41610.0000,41820.0000,40720.0000,41020.0000,31381,0
20110804,41100.0000,41260.0000,39300.0000,39550.0000,43362,0
20110805,39650.0000,39950.0000,39110.0000,39620.0000,85376,0
20110808,39330.0000,39880.0000,38760.0000,39570.0000,84061,0
20110809,39690.0000,40600.0000,39070.0000,40150.0000,86962,0
20110810,40250.0000,40960.0000,39980.0000,40240.0000,88278,0
20110811,40180.0000,41590.0000,39600.0000,41270.0000,77433,0
20110812,41200.0000,41570.0000,40640.0000,40710.0000,72941,0
20110815,40340.0000,40730.0000,39650.0000,40390.0000,40233,0
20110816,40490.0000,40560.0000,39210.0000,39420.0000,53539,0
20110817,39630.0000,39890.0000,39000.0000,39430.0000,96820,0
20110818,39450.0000,40020.0000,38510.0000,38990.0000,48826,0
20110819,39490.0000,39740.0000,39050.0000,39410.0000,77804,0
20110822,39000.0000,39240.0000,38550.0000,38690.0000,40530,0
20110823,38690.0000,40240.0000,38530.0000,39680.0000,40530,0
20110824,39690.0000,40040.0000,38800.0000,38890.0000,71124,0
20110825,38850.0000,39580.0000,38400.0000,39060.0000,109816,0
20110826,38990.0000,39500.0000,38710.0000,39120.0000,73489,0
20110829,39100.0000,39240.0000,38220.0000,38300.0000,96264,0
20110830,39620.0000,40350.0000,39030.0000,40240.0000,43248,0
20110831,40260.0000,41810.0000,39800.0000,41730.0000,35078,0
20110901,41720.0000,42430.0000,40880.0000,41660.0000,30680,0
20110902,41620.0000,41660.0000,39660.0000,39900.0000,40542,0
20110906,39890.0000,40550.0000,39590.0000,40430.0000,50312,0
20110907,40380.0000,41370.0000,40040.0000,40450.0000,35296,0
20110908,40510.0000,41180.0000,40200.0000,40680.0000,48020,0
20110909,40710.0000,40730.0000,39770.0000,39980.0000,52874,0
20110912,39790.0000,40080.0000,39160.0000,39660.0000,56072,0
20110913,39830.0000,40930.0000,39480.0000,40540.0000,46888,0
20110914,40600.0000,41750.0000,40310.0000,41170.0000,53362,0
20110915,41190.0000,41500.0000,39790.0000,39810.0000,59710,0
20110916,39900.0000,39940.0000,39170.0000,39220.0000,62799,0
20110919,38990.0000,39480.0000,38650.0000,39320.0000,99877,0
20110920,39350.0000,39640.0000,38670.0000,38850.0000,99463,0
20110921,38780.0000,38860.0000,37960.0000,38200.0000,80656,0
20110922,38100.0000,38440.0000,37450.0000,37820.0000,56316,0
20110923,37720.0000,38260.0000,37600.0000,37660.0000,95997,0
20110926,37650.0000,38620.0000,37420.0000,38450.0000,106232,0
20110927,38500.0000,39260.0000,38250.0000,38750.0000,71724,0
20110928,38720.0000,38810.0000,37810.0000,37990.0000,85130,0
20110929,40290.0000,41000.0000,39360.0000,40150.0000,44125,0
20110930,40190.0000,40560.0000,39400.0000,39620.0000,32026,0
20111003,39400.0000,40010.0000,39020.0000,39280.0000,48230,0
20111004,39270.0000,39620.0000,39090.0000,39440.0000,44971,0
20111005,39490.0000,39800.0000,38690.0000,38840.0000,47669,0
20111006,38810.0000,39450.0000,38410.0000,39160.0000,78590,0
20111007,39160.0000,39160.0000,38070.0000,38200.0000,94167,0
20111010,38150.0000,38810.0000,37850.0000,38360.0000,76452,0
20111011,38440.0000,38670.0000,37840.0000,38590.0000,108326,0
20111012,38590.0000,38810.0000,37830.0000,37910.0000,95875,0
20111013,37970.0000,38410.0000,37470.0000,38140.0000,132799,0
20111014,38250.0000,39840.0000,37930.0000,39600.0000,112757,0
20111017,40240.0000,40390.0000,38630.0000,39030.0000,109030,0
20111018,39010.0000,39140.0000,37750.0000,37880.0000,73459,0
20111019,37840.0000,38540.0000,37840.0000,38130.0000,91840,0
20111020,38300.0000,39060.0000,37900.0000,38340.0000,119665,0
20111021,38270.0000,38480.0000,37490.0000,38260.0000,61941,0
20111024,38380.0000,38650.0000,37760.0000,37940.0000,59380,0
20111025,37920.0000,38880.0000,37750.0000,38520.0000,84731,0
20111026,38530.0000,38800.0000,37560.0000,37750.0000,108950,0
20111027,37750.0000,38340.0000,37240.0000,37640.0000,168620,0
20111028,39050.0000,40650.0000,39050.0000,40420.0000,69674,0
20111031,40550.0000,40950.0000,39800.0000,40560.0000,45477,0
20111101,40560.0000,40750.0000,39000.0000,39200.0000,57841,0
20111102,39150.0000,39410.0000,38720.0000,38820.0000,32671,0
20111103,38900.0000,39770.0000,38740.0000,39010.0000,60716,0
20111104,39280.0000,39550.0000,38830.0000,38920.0000,55310,0
20111107,38830.0000,38830.0000,37730.0000,38030.0000,61204,0
20111108,38090.0000,38650.0000,37600.0000,38430.0000,53739,0
20111109,38560.0000,38630.0000,37460.0000,37490.0000,50525,0
20111110,37590.0000,38000.0000,37100.0000,37470.0000,51487,0
20111111,37250.0000,37580.0000,36710.0000,36960.0000,78591,0
20111114,36500.0000,36640.0000,35830.0000,36000.0000,83305,0
20111115,35860.0000,36130.0000,35290.0000,35420.0000,102797,0
20111116,35450.0000,35760.0000,34690.0000,34830.0000,98981,0
20111117,34810.0000,36090.0000,34700.0000,35460.0000,96136,0
20111118,35760.0000,35820.0000,34630.0000,34960.0000,104496,0
20111121,35050.0000,35890.0000,34610.0000,35580.0000,110154,0
20111122,35680.0000,36000.0000,35100.0000,35610.0000,84059,0
20111123,35520.0000,36370.0000,34900.0000,36080.0000,107479,0
20111125,36230.0000,36750.0000,35540.0000,36650.0000,59814,0
20111128,36590.0000,37200.0000,35210.0000,35250.0000,139191,0
20111129,35780.0000,36580.0000,35520.0000,36530.0000,36716,0
20111130,36480.0000,36570.0000,35650.0000,35780.0000,38172,0
20111201,35870.0000,37110.0000,35720.0000,36750.0000,47738,0
20111202,36780.0000,36880.0000,36000.0000,36130.0000,21212,0
20111205,36000.0000,36000.0000,34750.0000,34900.0000,33052,0
20111206,34840.0000,35350.0000,34350.0000,35230.0000,49255,0
20111207,35360.0000,35360.0000,34510.0000,34580.0000,71742,0
20111208,34580.0000,35800.0000,34490.0000,34860.0000,78395,0
20111209,34620.0000,34710.0000,33430.0000,33530.0000,79795,0
20111212,32990.0000,33050.0000,32550.0000,32940.0000,61475,0
20111213,32940.0000,33370.0000,32700.0000,33210.0000,88124,0
20111214,33280.0000,33300.0000,31750.0000,31870.0000,69750,0
20111215,31960.0000,32430.0000,31500.0000,31770.0000,76407,0
20111216,31760.0000,32200.0000,31370.0000,31740.0000,67883,0
20111219,31480.0000,31700.0000,31000.0000,31430.0000,45759,0
20111220,31650.0000,31910.0000,31300.0000,31700.0000,56701,0
20111221,31730.0000,32330.0000,31310.0000,31980.0000,60967,0
20111222,32020.0000,32420.0000,31420.0000,32060.0000,83166,0
20111223,32070.0000,32070.0000,31350.0000,31470.0000,39970,0
20111227,31340.0000,32190.0000,31110.0000,31500.0000,63212,0
20111228,31490.0000,31850.0000,31050.0000,31210.0000,69189,0
20111229,31740.0000,31740.0000,30330.0000,30550.0000,41497,0
20111230,30490.0000,30650.0000,29850.0000,30160.0000,29638,0
20120103,29860.0000,30940.0000,29640.0000,30220.0000,45991,0
20120104,30100.0000,31520.0000,30060.0000,31270.0000,63389,0
20120105,31490.0000,31530.0000,29820.0000,30170.0000,87010,0
20120106,30050.0000,31130.0000,29940.0000,30980.0000,76294,0
20120109,30480.0000,30730.0000,30210.0000,30500.0000,76148,0
20120110,30460.0000,30820.0000,29370.0000,29700.0000,92742,0
20120111,29550.0000,29610.0000,27680.0000,28030.0000,124706,0
20120112,28000.0000,28040.0000,27000.0000,27370.0000,116407,0
20120113,27440.0000,27480.0000,26650.0000,27130.0000,118332,0
20120117,27440.0000,27480.0000,26650.0000,27130.0000,0,0
20120118,25220.0000,25770.0000,24900.0000,25160.0000,86315,0
20120119,25220.0000,25280.0000,23380.0000,23630.0000,119978,0
20120120,23490.0000,24160.0000,23300.0000,23920.0000,109373,0
20120123,23300.0000,26770.0000,22890.0000,25800.0000,191254,0
20120124,26290.0000,27040.0000,25550.0000,26010.0000,178735,0
20120125,26150.0000,28140.0000,26150.0000,27690.0000,209802,0
20120126,27990.0000,28380.0000,25880.0000,26540.0000,244466,0
20120127,26460.0000,27780.0000,26000.0000,27560.0000,200137,0
20120130,29120.0000,29420.0000,27500.0000,28160.0000,63386,0
20120131,27700.0000,27820.0000,25960.0000,26380.0000,93191,0
20120201,26100.0000,26100.0000,25020.0000,25350.0000,79905,0
20120202,25400.0000,27480.0000,25000.0000,27150.0000,92834,0
20120203,27150.0000,27250.0000,26220.0000,26770.0000,61949,0
20120206,26860.0000,27690.0000,26350.0000,27380.0000,70627,0
20120207,27630.0000,27890.0000,26220.0000,26280.0000,120575,0
20120208,26380.0000,26490.0000,25470.0000,25980.0000,89527,0
20120209,26060.0000,27340.0000,25560.0000,26360.0000,98131,0
20120210,26400.0000,26810.0000,26110.0000,26560.0000,82000,0
20120213,26300.0000,26480.0000,25810.0000,26200.0000,125994,0
20120214,26300.0000,27390.0000,26250.0000,27000.0000,136405,0
20120215,27220.0000,27250.0000,25860.0000,26160.0000,105196,0
20120216,26220.0000,27230.0000,26040.0000,27130.0000,133028,0
20120217,26970.0000,28620.0000,26700.0000,28240.0000,101662,0
20120221,28170.0000,28170.0000,27050.0000,27730.0000,83477,0
20120222,27930.0000,27990.0000,26660.0000,27750.0000,87138,0
20120223,27990.0000,28330.0000,27060.0000,27610.0000,98896,0
20120224,27540.0000,27850.0000,26720.0000,26950.0000,109713,0
20120227,26720.0000,27420.0000,25970.0000,26030.0000,158582,0
20120228,27120.0000,27370.0000,26170.0000,26270.0000,45183,0
20120229,26440.0000,27200.0000,26140.0000,27100.0000,60433,0
20120301,26770.0000,26910.0000,25590.0000,25790.0000,61954,0
20120302,25980.0000,26210.0000,25780.0000,26000.0000,36208,0
20120305,25500.0000,25610.0000,24660.0000,24720.0000,36835,0
20120306,24690.0000,25030.0000,24450.0000,24620.0000,52635,0
20120307,24470.0000,24480.0000,23820.0000,24000.0000,61447,0
20120308,24070.0000,24240.0000,23320.0000,23720.0000,70115,0
20120309,23870.0000,24280.0000,23610.0000,24250.0000,46943,0
20120313,23740.0000,24450.0000,23060.0000,24080.0000,84893,0
20120314,24400.0000,24630.0000,23580.0000,24160.0000,84120,0
20120315,24130.0000,24630.0000,23680.0000,24200.0000,96889,0
20120316,24300.0000,24680.0000,23850.0000,24360.0000,78711,0
20120319,24360.0000,25020.0000,23930.0000,24660.0000,82804,0
20120320,24500.0000,24770.0000,24240.0000,24320.0000,62647,0
20120321,24300.0000,24590.0000,23940.0000,24540.0000,67979,0
20120322,24440.0000,24740.0000,23450.0000,23720.0000,124166,0
20120323,23680.0000,24220.0000,23610.0000,23730.0000,74630,0
20120326,23820.0000,24190.0000,23050.0000,23190.0000,80545,0
20120327,23100.0000,23290.0000,22650.0000,22940.0000,119390,0
20120328,22880.0000,23070.0000,22510.0000,22820.0000,118913,0
20120329,23910.0000,23920.0000,22530.0000,22700.0000,60248,0
20120330,22890.0000,22890.0000,22350.0000,22590.0000,48095,0
20120402,22590.0000,23000.0000,22140.0000,22900.0000,47282,0
20120403,22880.0000,23350.0000,22560.0000,23180.0000,46860,0
20120404,22980.0000,23240.0000,22570.0000,22670.0000,44678,0
20120405,22660.0000,22800.0000,21970.0000,22010.0000,60595,0
20120406,22660.0000,22800.0000,21970.0000,22010.0000,0,0
20120409,22000.0000,22320.0000,21710.0000,22230.0000,68297,0
20120410,22270.0000,22390.0000,21430.0000,21520.0000,67129,0
20120411,21440.0000,21660.0000,20930.0000,21050.0000,74137,0
20120412,21020.0000,21740.0000,20810.0000,20920.0000,142038,0
20120413,20930.0000,21060.0000,20690.0000,20840.0000,113728,0
20120416,20840.0000,21280.0000,20760.0000,21080.0000,102300,0
20120417,21000.0000,21080.0000,20450.0000,20480.0000,76144,0
20120418,20480.0000,20790.0000,20330.0000,20420.0000,68838,0
20120419,20420.0000,20560.0000,19910.0000,19950.0000,86580,0
20120420,19930.0000,20180.0000,19820.0000,20150.0000,60849,0
20120423,20290.0000,21130.0000,20050.0000,20960.0000,144365,0
20120424,21050.0000,21190.0000,20610.0000,20630.0000,92594,0
20120425,20710.0000,21910.0000,20610.0000,21700.0000,133919,0
20120426,21850.0000,22950.0000,21220.0000,21260.0000,244376,0
20120427,22400.0000,23100.0000,22240.0000,22990.0000,45095,0
20120430,23040.0000,24270.0000,22580.0000,23940.0000,65312,0
20120501,24170.0000,24820.0000,24000.0000,24680.0000,60139,0
20120502,24700.0000,24810.0000,23380.0000,23540.0000,64930,0
20120503,23590.0000,24710.0000,23540.0000,24300.0000,50523,0
20120504,24360.0000,24670.0000,23550.0000,23710.0000,46866,0
20120507,23700.0000,24520.0000,23660.0000,24220.0000,49572,0
20120508,24070.0000,25440.0000,23620.0000,24750.0000,89245,0
20120509,25260.0000,25920.0000,24890.0000,25500.0000,79389,0
20120510,25450.0000,26050.0000,24970.0000,25690.0000,76331,0
20120511,25570.0000,26130.0000,25360.0000,25890.0000,89525,0
20120514,25720.0000,26030.0000,24910.0000,25050.0000,62665,0
20120515,24930.0000,25920.0000,24580.0000,25680.0000,72097,0
20120516,25910.0000,27080.0000,25580.0000,26870.0000,94849,0
20120517,26970.0000,27480.0000,25850.0000,26730.0000,95818,0
20120518,27140.0000,28380.0000,26860.0000,28220.0000,112543,0
20120521,28220.0000,28220.0000,26700.0000,26890.0000,85465,0
20120522,27270.0000,27990.0000,26520.0000,27760.0000,108864,0
20120523,27680.0000,28060.0000,26840.0000,27960.0000,111196,0
20120524,27840.0000,28090.0000,26910.0000,27090.0000,94164,0
20120525,27080.0000,27160.0000,25820.0000,26270.0000,126650,0
20120529,26160.0000,26210.0000,24660.0000,24850.0000,170695,0
20120530,25260.0000,25620.0000,24460.0000,24710.0000,41240,0
20120531,24990.0000,25530.0000,24280.0000,24810.0000,55357,0
20120601,24610.0000,24630.0000,23740.0000,23870.0000,43982,0
20120604,24070.0000,24920.0000,23750.0000,24670.0000,34555,0
20120605,24850.0000,25230.0000,24330.0000,24960.0000,41254,0
20120606,24890.0000,25340.0000,24490.0000,24740.0000,62190,0
20120607,24680.0000,24930.0000,23180.0000,23270.0000,80740,0
20120608,23280.0000,23660.0000,22830.0000,23440.0000,70697,0
20120611,23050.0000,23270.0000,22450.0000,22630.0000,55041,0
20120612,22500.0000,23220.0000,22170.0000,22870.0000,89460,0
20120613,22680.0000,22820.0000,22320.0000,22360.0000,82139,0
20120614,22410.0000,25730.0000,22150.0000,25410.0000,116370,0
20120615,25710.0000,26010.0000,24890.0000,25140.0000,72045,0
20120618,25080.0000,26930.0000,25080.0000,26680.0000,102519,0
20120619,26770.0000,27050.0000,25360.0000,25740.0000,72405,0
20120620,25890.0000,27090.0000,25380.0000,25550.0000,69818,0
20120621,25540.0000,26740.0000,25420.0000,26180.0000,118501,0
20120622,26270.0000,26970.0000,25770.0000,26680.0000,92625,0
20120625,27070.0000,27740.0000,26820.0000,27340.0000,90045,0
20120626,27010.0000,28210.0000,26860.0000,28070.0000,111830,0
20120627,28170.0000,29750.0000,27550.0000,27980.0000,253410,0
20120628,27790.0000,28600.0000,26730.0000,27340.0000,68062,0
20120629,27730.0000,28450.0000,27280.0000,28330.0000,86181,0
20120702,28000.0000,28610.0000,27560.0000,28320.0000,47186,0
20120703,28500.0000,29130.0000,27940.0000,29110.0000,48863,0
20120705,29060.0000,29730.0000,28990.0000,29500.0000,40071,0
20120706,29660.0000,30650.0000,27640.0000,27860.0000,83557,0
20120709,27810.0000,28940.0000,27800.0000,28760.0000,55352,0
20120710,28730.0000,29090.0000,27260.0000,27280.0000,66525,0
20120711,27340.0000,28450.0000,27060.0000,28370.0000,54570,0
20120712,28370.0000,29080.0000,27070.0000,28690.0000,106093,0
20120713,28720.0000,29040.0000,28250.0000,28690.0000,62644,0
20120716,28680.0000,29070.0000,27740.0000,27930.0000,68315,0
20120717,28040.0000,28310.0000,27110.0000,27860.0000,76843,0
20120718,27800.0000,30000.0000,27650.0000,29500.0000,131628,0
20120719,29500.0000,30250.0000,29070.0000,29810.0000,112092,0
20120720,30000.0000,30900.0000,29710.0000,30760.0000,145567,0
20120723,30810.0000,31210.0000,29770.0000,31110.0000,91477,0
20120724,31060.0000,31860.0000,30750.0000,31770.0000,118341,0
20120725,31600.0000,31670.0000,30360.0000,30520.0000,124701,0
20120726,30500.0000,31140.0000,30030.0000,30900.0000,130291,0
20120727,30900.0000,30940.0000,29800.0000,30150.0000,142632,0
20120730,30630.0000,32360.0000,30630.0000,32220.0000,65969,0
20120731,32390.0000,32810.0000,31640.0000,32120.0000,82616,0
20120801,32210.0000,32390.0000,31210.0000,31710.0000,74340,0
20120802,31640.0000,31700.0000,29170.0000,29260.0000,79960,0
20120803,29300.0000,29580.0000,28460.0000,28850.0000,50132,0
20120806,28490.0000,29440.0000,28080.0000,29180.0000,46435,0
20120807,29410.0000,30080.0000,28900.0000,29820.0000,92224,0
20120808,29810.0000,30060.0000,29250.0000,29610.0000,99739,0
20120809,29570.0000,31350.0000,29090.0000,29700.0000,142977,0
20120810,29600.0000,29660.0000,27980.0000,28080.0000,120022,0
20120813,28060.0000,28240.0000,27540.0000,27680.0000,108805,0
20120814,27910.0000,28840.0000,27650.0000,28710.0000,78254,0
20120815,28670.0000,28760.0000,27800.0000,27870.0000,84081,0
20120816,28000.0000,28800.0000,27270.0000,27670.0000,111908,0
20120817,27550.0000,28000.0000,27320.0000,27640.0000,64494,0
20120820,27620.0000,28240.0000,27320.0000,28150.0000,81775,0
20120821,28140.0000,28750.0000,27360.0000,28090.0000,90753,0
20120822,28240.0000,28960.0000,28100.0000,28630.0000,79279,0
20120823,28830.0000,28930.0000,27220.0000,28390.0000,136001,0
20120824,28620.0000,29100.0000,27270.0000,27340.0000,115964,0
20120827,27880.0000,27920.0000,26630.0000,26730.0000,102768,0
20120828,26830.0000,26930.0000,26240.0000,26330.0000,130355,0
20120829,26400.0000,27010.0000,26100.0000,26850.0000,165826,0
20120830,28760.0000,29370.0000,28220.0000,29190.0000,63331,0
20120831,29180.0000,29730.0000,28750.0000,29630.0000,55495,0
20120904,29600.0000,30350.0000,29220.0000,30000.0000,56401,0
20120905,29970.0000,30150.0000,29210.0000,29370.0000,56132,0
20120906,29380.0000,29990.0000,28790.0000,29100.0000,58119,0
20120907,28800.0000,28990.0000,28030.0000,28330.0000,65221,0
20120910,28120.0000,29700.0000,28020.0000,29410.0000,74199,0
20120911,29630.0000,31170.0000,29260.0000,31040.0000,126071,0
20120912,31100.0000,31950.0000,30740.0000,31910.0000,126855,0
20120913,31900.0000,31990.0000,30890.0000,31640.0000,114017,0
20120914,31580.0000,31930.0000,30530.0000,30830.0000,82000,0
20120917,30680.0000,31210.0000,30080.0000,30150.0000,84115,0
20120918,30150.0000,30690.0000,29450.0000,29610.0000,101104,0
20120919,29660.0000,30220.0000,29280.0000,29450.0000,100385,0
20120920,29550.0000,29860.0000,29230.0000,29620.0000,101484,0
20120921,29770.0000,30790.0000,29500.0000,30710.0000,124277,0
20120924,30780.0000,30830.0000,30000.0000,30330.0000,100652,0
20120925,30470.0000,31230.0000,30420.0000,31050.0000,113466,0
20120926,31130.0000,32410.0000,30930.0000,32150.0000,184340,0
20120927,34670.0000,35860.0000,34660.0000,35750.0000,89503,0
20120928,35730.0000,36270.0000,35440.0000,36150.0000,79324,0
20121001,36270.0000,37570.0000,36210.0000,37520.0000,85919,0
20121002,37500.0000,38150.0000,36640.0000,37690.0000,69974,0
20121003,37530.0000,37640.0000,36090.0000,36630.0000,59201,0
20121004,36630.0000,37340.0000,36210.0000,36800.0000,55999,0
20121005,36830.0000,37190.0000,36330.0000,36820.0000,69020,0
20121009,37050.0000,38040.0000,36500.0000,37680.0000,80107,0
20121010,37780.0000,38200.0000,37360.0000,37830.0000,94971,0
20121011,37930.0000,39190.0000,37780.0000,39000.0000,116943,0
20121012,39030.0000,39150.0000,38340.0000,38770.0000,79296,0
20121015,38660.0000,38750.0000,37280.0000,37740.0000,95869,0
20121016,37740.0000,38140.0000,37270.0000,37670.0000,127812,0
20121017,37690.0000,38400.0000,37460.0000,38200.0000,124435,0
20121018,38200.0000,39090.0000,37330.0000,39040.0000,129398,0
20121019,39030.0000,39700.0000,38710.0000,39470.0000,80668,0
20121022,39400.0000,39650.0000,37520.0000,37680.0000,116174,0
20121023,37680.0000,38760.0000,37660.0000,38610.0000,106718,0
20121024,38500.0000,38800.0000,37580.0000,37760.0000,92645,0
20121025,37730.0000,38350.0000,37120.0000,37810.0000,128341,0
20121026,37750.0000,37950.0000,36930.0000,37240.0000,99035,0
20121029,37250.0000,38510.0000,37160.0000,38030.0000,113952,0
20121030,39280.0000,39450.0000,37790.0000,38240.0000,32825,0
20121031,38310.0000,39070.0000,38140.0000,38200.0000,51094,0
20121101,37960.0000,38690.0000,37740.0000,38180.0000,57586,0
20121102,37950.0000,38100.0000,36590.0000,36800.0000,57611,0
20121105,36570.0000,37100.0000,36320.0000,36780.0000,51366,0
20121106,36800.0000,37510.0000,36350.0000,37480.0000,58905,0
20121107,37450.0000,37480.0000,36870.0000,37140.0000,54056,0
20121108,37110.0000,37420.0000,36520.0000,37370.0000,72657,0
20121109,37180.0000,37430.0000,36150.0000,36340.0000,72832,0
20121112,36200.0000,37180.0000,35980.0000,36950.0000,69551,0
20121113,36900.0000,38910.0000,36880.0000,38570.0000,89797,0
20121114,39360.0000,39450.0000,38450.0000,38790.0000,94990,0
20121115,38710.0000,39440.0000,37980.0000,38210.0000,93885,0
20121116,38300.0000,39170.0000,37800.0000,39040.0000,88219,0
20121119,39060.0000,39480.0000,38280.0000,38370.0000,77900,0
20121120,38470.0000,39540.0000,38430.0000,39440.0000,63689,0
20121121,39440.0000,40320.0000,39000.0000,40200.0000,89693,0
20121123,40200.0000,40600.0000,39570.0000,40340.0000,53425,0
20121126,40030.0000,40040.0000,38410.0000,38680.0000,108968,0
20121127,38860.0000,39140.0000,38460.0000,38920.0000,107773,0
20121128,38870.0000,38910.0000,37370.0000,38010.0000,183604,0
20121129,38150.0000,38300.0000,36550.0000,36680.0000,50940,0
20121130,36550.0000,36980.0000,35700.0000,35840.0000,41733,0
20121203,35840.0000,36660.0000,35490.0000,36150.0000,33261,0
20121204,36310.0000,36330.0000,35490.0000,35620.0000,24670,0
20121205,35680.0000,37360.0000,35300.0000,37200.0000,36423,0
20121206,37060.0000,37650.0000,36350.0000,36870.0000,48400,0
20121207,36660.0000,37070.0000,35690.0000,35780.0000,55171,0
20121210,35550.0000,35550.0000,34420.0000,34870.0000,79454,0
20121211,34570.0000,35180.0000,34210.0000,34410.0000,68877,0
20121212,34510.0000,34730.0000,33950.0000,34120.0000,90466,0
20121213,34250.0000,34370.0000,33250.0000,33890.0000,119936,0
20121214,33890.0000,34080.0000,33160.0000,33580.0000,95896,0
20121217,33420.0000,34230.0000,33170.0000,33980.0000,101623,0
20121218,33980.0000,34860.0000,33750.0000,34550.0000,88965,0
20121219,34290.0000,34550.0000,33240.0000,33660.0000,77045,0
20121220,33730.0000,35030.0000,33600.0000,34950.0000,86762,0
20121221,34790.0000,35320.0000,34540.0000,34820.0000,76382,0
20121224,34890.0000,34930.0000,33630.0000,33780.0000,39357,0
20121226,33640.0000,34390.0000,33260.0000,34250.0000,59432,0
20121227,33920.0000,34280.0000,33560.0000,34120.0000,88088,0
20121228,34130.0000,35000.0000,33750.0000,34820.0000,21529,0
20121231,34670.0000,34970.0000,33560.0000,33650.0000,31689,0
20130102,33610.0000,33710.0000,31000.0000,32550.0000,63189,0
20130103,32500.0000,32550.0000,31810.0000,32140.0000,56408,0
20130104,32160.0000,33160.0000,32090.0000,33030.0000,48677,0
20130107,32900.0000,33650.0000,32550.0000,32810.0000,34381,0
20130108,32910.0000,32940.0000,32170.0000,32340.0000,62502,0
20130109,32280.0000,32380.0000,31050.0000,31310.0000,82602,0
20130110,31350.0000,32240.0000,31320.0000,32080.0000,93421,0
20130111,32140.0000,33480.0000,31910.0000,33360.0000,128686,0
20130114,33650.0000,34160.0000,33460.0000,33780.0000,104627,0
20130115,33740.0000,34590.0000,33310.0000,34530.0000,119007,0
20130116,34400.0000,34520.0000,33610.0000,34370.0000,102140,0
20130117,34390.0000,35280.0000,33830.0000,34950.0000,113402,0
20130118,34810.0000,35760.0000,34730.0000,35650.0000,75776,0
20130122,35710.0000,36460.0000,35020.0000,35580.0000,127607,0
20130123,35700.0000,35940.0000,35110.0000,35530.0000,86837,0
20130124,35690.0000,35880.0000,34470.0000,34540.0000,134343,0
20130125,34600.0000,34950.0000,34230.0000,34630.0000,89339,0
20130128,34130.0000,34140.0000,32910.0000,33050.0000,173876,0
20130129,32970.0000,33000.0000,32320.0000,32580.0000,122009,0
20130130,33120.0000,33940.0000,33120.0000,33850.0000,45731,0
20130131,33850.0000,34430.0000,32950.0000,33920.0000,79677,0
20130201,33790.0000,34370.0000,33300.0000,33530.0000,54446,0
20130204,33660.0000,34020.0000,33120.0000,33690.0000,38447,0
20130205,33830.0000,34750.0000,33700.0000,34500.0000,39503,0
20130206,34700.0000,35050.0000,34470.0000,34640.0000,45584,0
20130207,34800.0000,34980.0000,33410.0000,33450.0000,106704,0
20130208,33540.0000,33880.0000,33210.0000,33370.0000,77950,0
20130211,33300.0000,33590.0000,32720.0000,33460.0000,90558,0
20130212,33450.0000,33760.0000,32900.0000,32960.0000,129412,0
20130213,33090.0000,33870.0000,32970.0000,33710.0000,115915,0
20130214,33630.0000,33720.0000,32040.0000,32310.0000,119658,0
20130215,32370.0000,32560.0000,31910.0000,32180.0000,66877,0
20130219,32200.0000,33360.0000,31990.0000,33310.0000,99939,0
20130220,33270.0000,33670.0000,33120.0000,33310.0000,91846,0
20130221,33210.0000,33800.0000,32740.0000,32980.0000,147364,0
20130222,33030.0000,33510.0000,32870.0000,33490.0000,79388,0
20130225,34070.0000,34770.0000,33850.0000,34700.0000,129874,0
20130226,34700.0000,35170.0000,34300.0000,34560.0000,135323,0
20130227,35030.0000,36000.0000,34570.0000,34810.0000,56144,0
20130228,34610.0000,35550.0000,34460.0000,35310.0000,53508,0
20130301,35350.0000,35630.0000,34900.0000,35040.0000,45342,0
20130304,35130.0000,35830.0000,34590.0000,35720.0000,39208,0
20130305,35770.0000,36360.0000,35560.0000,35750.0000,67875,0
20130306,35700.0000,35970.0000,35110.0000,35190.0000,40761,0
20130307,35270.0000,36490.0000,35120.0000,36270.0000,87151,0
20130308,36310.0000,36790.0000,36130.0000,36730.0000,78041,0
20130311,36800.0000,36920.0000,36320.0000,36890.0000,60616,0
20130312,36770.0000,37150.0000,36600.0000,36840.0000,94153,0
20130313,36720.0000,37340.0000,36630.0000,37180.0000,63826,0
20130314,37180.0000,38680.0000,37160.0000,38480.0000,143521,0
20130315,38560.0000,39580.0000,38560.0000,39090.0000,131340,0
20130318,39140.0000,40030.0000,38900.0000,39140.0000,94954,0
20130319,39130.0000,40000.0000,38980.0000,39950.0000,100630,0
20130320,39920.0000,40000.0000,39130.0000,39850.0000,105830,0
20130321,39730.0000,40500.0000,39140.0000,39610.0000,172971,0
20130322,39590.0000,40350.0000,39410.0000,39520.0000,93983,0
20130325,39640.0000,40160.0000,38850.0000,38880.0000,144153,0
20130326,39020.0000,40300.0000,38880.0000,39910.0000,167621,0
20130327,40440.0000,41420.0000,40230.0000,41080.0000,46816,0
20130328,41300.0000,41600.0000,40130.0000,40660.0000,54140,0
20130401,40000.0000,40870.0000,39790.0000,40610.0000,29788,0
20130402,40800.0000,40880.0000,39910.0000,40190.0000,34644,0
20130403,40100.0000,40340.0000,39470.0000,39500.0000,41085,0
20130404,39540.0000,40240.0000,39110.0000,39900.0000,60932,0
20130405,39920.0000,41770.0000,39750.0000,41600.0000,102953,0
20130408,41950.0000,42130.0000,40790.0000,41180.0000,109214,0
20130409,41160.0000,41390.0000,40440.0000,40570.0000,59132,0
20130410,40670.0000,41990.0000,40640.0000,41270.0000,90675,0
20130411,41440.0000,42260.0000,40860.0000,41790.0000,89790,0
20130412,42100.0000,43010.0000,41890.0000,42610.0000,69637,0
20130415,42750.0000,43270.0000,41500.0000,41680.0000,74689,0
20130416,41620.0000,42280.0000,41120.0000,41880.0000,78799,0
20130417,42260.0000,42730.0000,41780.0000,42430.0000,62161,0
20130418,42320.0000,44570.0000,42020.0000,44320.0000,128814,0
20130419,44450.0000,44500.0000,43910.0000,44370.0000,72755,0
20130422,44180.0000,44270.0000,42850.0000,42980.0000,76210,0
20130423,42870.0000,43530.0000,42500.0000,42780.0000,88647,0
20130424,42730.0000,43190.0000,42000.0000,42030.0000,72310,0
20130425,42050.0000,42870.0000,41760.0000,42000.0000,144819,0
20130426,41980.0000,42570.0000,40900.0000,42230.0000,170526,0
20130429,42850.0000,44440.0000,42740.0000,44410.0000,35198,0
20130430,44240.0000,44470.0000,43710.0000,43940.0000,39978,0
20130501,43940.0000,44990.0000,43680.0000,43790.0000,66146,0
20130502,43740.0000,44150.0000,40700.0000,40770.0000,71030,0
20130503,40960.0000,41210.0000,40290.0000,40930.0000,39635,0
20130506,40730.0000,41080.0000,40220.0000,40640.0000,47569,0
20130507,40470.0000,40500.0000,39710.0000,39740.0000,60307,0
20130508,39690.0000,40400.0000,39500.0000,40300.0000,37784,0
20130509,40220.0000,40700.0000,39350.0000,40330.0000,49492,0
20130510,40050.0000,40590.0000,39500.0000,39600.0000,51920,0
20130513,39490.0000,40250.0000,39330.0000,39710.0000,49067,0
20130514,39900.0000,40720.0000,39710.0000,40680.0000,49904,0
20130515,40650.0000,41220.0000,40540.0000,41130.0000,51775,0
20130516,41220.0000,41390.0000,39590.0000,39820.0000,97131,0
20130517,39870.0000,41440.0000,39650.0000,41030.0000,78318,0
20130520,41320.0000,42070.0000,41130.0000,41410.0000,63456,0
20130521,41350.0000,42570.0000,41290.0000,42390.0000,68018,0
20130522,42370.0000,42740.0000,42000.0000,42330.0000,59600,0
20130523,42280.0000,43160.0000,42050.0000,43070.0000,121552,0
20130524,43100.0000,43440.0000,42620.0000,42840.0000,60650,0
20130528,42610.0000,43580.0000,41700.0000,42240.0000,154568,0
20130529,42150.0000,42290.0000,41180.0000,41840.0000,132331,0
20130530,41940.0000,42040.0000,40310.0000,40430.0000,29361,0
20130531,40430.0000,40830.0000,40010.0000,40030.0000,27483,0
20130603,39800.0000,40560.0000,39710.0000,40090.0000,26699,0
20130604,40000.0000,40490.0000,39830.0000,40150.0000,31168,0
20130605,40140.0000,40420.0000,39910.0000,40150.0000,31701,0
20130606,40070.0000,40140.0000,38400.0000,38430.0000,64045,0
20130607,38610.0000,38840.0000,38290.0000,38480.0000,67911,0
20130610,38560.0000,38880.0000,38000.0000,38210.0000,61578,0
20130611,38160.0000,38200.0000,37390.0000,37430.0000,79039,0
20130612,37350.0000,38090.0000,37290.0000,37970.0000,79001,0
20130613,37940.0000,38720.0000,37380.0000,38370.0000,91643,0
20130614,38390.0000,38560.0000,37550.0000,37590.0000,53012,0
20130617,37530.0000,39360.0000,37530.0000,38970.0000,67970,0
20130618,39250.0000,39700.0000,38850.0000,39270.0000,75464,0
20130619,39330.0000,40030.0000,39280.0000,39850.0000,59203,0
20130620,39830.0000,39850.0000,38550.0000,38990.0000,85065,0
20130621,38940.0000,39250.0000,37870.0000,37930.0000,91525,0
20130624,37990.0000,38420.0000,37440.0000,37600.0000,62398,0
20130625,37580.0000,37780.0000,36680.0000,36700.0000,125523,0
20130626,36810.0000,37520.0000,36710.0000,37370.0000,122636,0
20130627,37370.0000,37530.0000,35530.0000,35770.0000,53488,0
20130628,35850.0000,36120.0000,35220.0000,35590.0000,43643,0
20130701,35470.0000,36010.0000,35260.0000,35730.0000,29979,0
20130702,35850.0000,36620.0000,35650.0000,36510.0000,34330,0
20130703,36600.0000,36980.0000,35720.0000,36890.0000,31770,0
20130705,36960.0000,36960.0000,35790.0000,36180.0000,32555,0
20130708,36310.0000,37640.0000,36150.0000,37400.0000,45545,0
20130709,37320.0000,37450.0000,36270.0000,36580.0000,40763,0
20130710,36640.0000,37880.0000,36320.0000,36820.0000,45492,0
20130711,36660.0000,37020.0000,35750.0000,36140.0000,55092,0
20130712,36150.0000,36890.0000,36050.0000,36440.0000,46181,0
20130715,36510.0000,36830.0000,35450.0000,36720.0000,63580,0
20130716,36800.0000,37140.0000,36050.0000,36760.0000,62719,0
20130717,36720.0000,36800.0000,36070.0000,36300.0000,52763,0
20130718,36120.0000,38330.0000,36120.0000,38100.0000,103962,0
20130719,38100.0000,38250.0000,37580.0000,37880.0000,47818,0
20130722,37640.0000,37640.0000,36380.0000,36790.0000,70002,0
20130723,37010.0000,37620.0000,36610.0000,37480.0000,72513,0
20130724,37390.0000,37840.0000,36940.0000,37030.0000,72281,0
20130725,37050.0000,37570.0000,36410.0000,36470.0000,94063,0
20130726,36520.0000,36560.0000,35520.0000,35630.0000,122740,0
20130729,35430.0000,35430.0000,34270.0000,34720.0000,156641,0
20130730,34950.0000,35100.0000,34400.0000,34540.0000,44131,0
20130731,34730.0000,34930.0000,34440.0000,34710.0000,38143,0
20130801,34770.0000,34790.0000,33700.0000,34150.0000,48863,0
20130802,34100.0000,34340.0000,33580.0000,33750.0000,29873,0
20130805,33220.0000,33860.0000,33220.0000,33460.0000,36609,0
20130806,33450.0000,33830.0000,33260.0000,33430.0000,39745,0
20130807,33280.0000,33420.0000,32570.0000,32720.0000,100534,0
20130808,32620.0000,33500.0000,31540.0000,33210.0000,113195,0
20130809,33470.0000,33500.0000,32420.0000,32570.0000,104124,0
20130812,32810.0000,33840.0000,32720.0000,33350.0000,107532,0
20130813,33300.0000,33560.0000,32880.0000,33120.0000,135237,0
20130814,33180.0000,34000.0000,33110.0000,33650.0000,103485,0
20130815,33640.0000,34550.0000,33290.0000,34430.0000,78599,0
20130816,34490.0000,34580.0000,33860.0000,33930.0000,52588,0
20130819,34110.0000,35250.0000,34100.0000,34870.0000,75621,0
20130820,34870.0000,35230.0000,34590.0000,34730.0000,68302,0
20130821,34700.0000,35240.0000,34180.0000,34910.0000,66403,0
20130822,34970.0000,35870.0000,34840.0000,35750.0000,96222,0
20130823,35750.0000,35910.0000,35110.0000,35210.0000,84567,0
20130826,35500.0000,35830.0000,35140.0000,35530.0000,63130,0
20130827,35430.0000,35850.0000,34830.0000,35730.0000,98414,0
20130828,35770.0000,36280.0000,35110.0000,35820.0000,104012,0
20130829,36850.0000,37560.0000,36180.0000,37200.0000,51799,0
20130830,37300.0000,37570.0000,36700.0000,36840.0000,47898,0
20130903,37180.0000,37890.0000,37180.0000,37600.0000,52635,0
20130904,37720.0000,37890.0000,37270.0000,37670.0000,61551,0
20130905,37600.0000,38010.0000,36550.0000,36660.0000,61423,0
20130906,36690.0000,36870.0000,36050.0000,36170.0000,43910,0
20130909,36170.0000,36940.0000,36170.0000,36810.0000,52001,0
20130910,36830.0000,37010.0000,36160.0000,36620.0000,47431,0
20130911,36600.0000,36920.0000,36030.0000,36430.0000,64936,0
20130912,36350.0000,37340.0000,36150.0000,37120.0000,109023,0
20130913,37110.0000,37660.0000,36800.0000,37550.0000,63569,0
20130916,37590.0000,38250.0000,37000.0000,38140.0000,74934,0
20130917,38240.0000,38520.0000,37970.0000,38220.0000,78466,0
20130918,38220.0000,38310.0000,37490.0000,37870.0000,72674,0
20130919,38030.0000,38920.0000,37500.0000,37950.0000,120168,0
20130920,37930.0000,37930.0000,37320.0000,37630.0000,63973,0
20130923,37550.0000,37550.0000,36680.0000,36770.0000,71997,0
20130924,36570.0000,36940.0000,35560.0000,35590.0000,128800,0
20130925,35760.0000,36010.0000,35430.0000,35460.0000,122061,0
20130926,35530.0000,35870.0000,34500.0000,35670.0000,217781,0
20130927,37660.0000,37840.0000,37050.0000,37690.0000,28670,0
20130930,37590.0000,37620.0000,36910.0000,37290.0000,45671,0
20131001,37240.0000,38050.0000,37070.0000,37650.0000,42700,0
20131002,37600.0000,37980.0000,36920.0000,37020.0000,48262,0
20131003,36940.0000,37250.0000,36480.0000,36640.0000,42507,0
20131004,36680.0000,36970.0000,36480.0000,36740.0000,37636,0
20131007,36980.0000,38220.0000,36860.0000,37880.0000,73155,0
20131008,37940.0000,38810.0000,37880.0000,38690.0000,92289,0
20131009,38770.0000,38870.0000,38350.0000,38390.0000,61944,0
20131010,38580.0000,39380.0000,38410.0000,38770.0000,79267,0
20131011,38800.0000,39400.0000,38800.0000,39290.0000,63825,0
20131014,39620.0000,40000.0000,39070.0000,39660.0000,44666,0
20131015,39730.0000,40000.0000,39220.0000,39350.0000,77493,0
20131016,39600.0000,40000.0000,38930.0000,39050.0000,84133,0
20131017,39120.0000,39350.0000,38610.0000,38860.0000,61863,0
20131018,38910.0000,39160.0000,38190.0000,38970.0000,76221,0
20131021,39350.0000,39700.0000,37800.0000,37930.0000,66655,0
20131022,37910.0000,37950.0000,36980.0000,37060.0000,99052,0
20131023,37160.0000,37540.0000,36990.0000,37330.0000,72584,0
20131024,37330.0000,37610.0000,36600.0000,37430.0000,97602,0
20131025,37430.0000,38350.0000,37050.0000,38120.0000,68933,0
20131028,37790.0000,37880.0000,36510.0000,36610.0000,128639,0
20131029,36610.0000,36850.0000,36100.0000,36290.0000,123595,0
20131030,37230.0000,37470.0000,37020.0000,37110.0000,44444,0
20131031,37260.0000,37480.0000,36480.0000,36630.0000,57785,0
20131101,36490.0000,36570.0000,35850.0000,35910.0000,63908,0
20131104,35990.0000,35990.0000,34850.0000,35240.0000,60610,0
20131105,35220.0000,35750.0000,34650.0000,35510.0000,83733,0
20131106,35750.0000,36210.0000,35370.0000,35660.0000,71596,0
20131107,35690.0000,36730.0000,35510.0000,35750.0000,100922,0
20131108,35830.0000,36400.0000,35680.0000,36160.0000,53470,0
20131111,36440.0000,36500.0000,35950.0000,36230.0000,61520,0
20131112,36240.0000,36980.0000,36060.0000,36660.0000,85959,0
20131113,36920.0000,37060.0000,35920.0000,36180.0000,80853,0
20131114,36070.0000,36740.0000,35430.0000,36550.0000,90578,0
20131115,36630.0000,37130.0000,36260.0000,37080.0000,67758,0
20131118,37300.0000,37490.0000,36600.0000,36670.0000,74838,0
20131119,36660.0000,36970.0000,35960.0000,36050.0000,69683,0
20131120,36100.0000,37200.0000,35990.0000,37130.0000,101169,0
20131121,37140.0000,37790.0000,37030.0000,37400.0000,97600,0
20131122,37410.0000,38300.0000,37220.0000,38110.0000,98124,0
20131125,38460.0000,38930.0000,38020.0000,38420.0000,137456,0
20131126,38420.0000,38840.0000,37860.0000,38640.0000,140447,0
20131127,38730.0000,39200.0000,38390.0000,38990.0000,27964,0
20131129,39030.0000,39630.0000,38800.0000,39570.0000,32287,0
20131202,39160.0000,39890.0000,39020.0000,39840.0000,50610,0
20131203,39740.0000,40130.0000,39440.0000,39740.0000,49235,0
20131204,39810.0000,40060.0000,39530.0000,39580.0000,39415,0
20131205,39650.0000,41330.0000,39470.0000,41140.0000,86263,0
20131206,41200.0000,41820.0000,40970.0000,41100.0000,90055,0
20131209,41330.0000,42400.0000,41330.0000,42250.0000,68941,0
20131210,42320.0000,42740.0000,41910.0000,42310.0000,89489,0
20131211,42490.0000,43420.0000,41690.0000,43310.0000,109588,0
20131212,43370.0000,44300.0000,42990.0000,44010.0000,124071,0
20131213,43650.0000,44400.0000,43360.0000,43500.0000,89785,0
20131216,42990.0000,43210.0000,42080.0000,42860.0000,85051,0
20131217,42730.0000,43410.0000,42100.0000,43040.0000,72377,0
20131218,43060.0000,43550.0000,42660.0000,42740.0000,87782,0
20131219,42960.0000,45000.0000,42900.0000,44890.0000,127589,0
20131220,45010.0000,45220.0000,44470.0000,44670.0000,88731,0
20131223,45370.0000,45780.0000,45090.0000,45190.0000,62661,0
20131224,45310.0000,45440.0000,44340.0000,44690.0000,38111,0
20131226,45030.0000,45180.0000,44170.0000,44760.0000,56246,0
20131227,44770.0000,44940.0000,43320.0000,43680.0000,124969,0
20131230,43670.0000,44270.0000,43650.0000,43820.0000,39806,0
20131231,43850.0000,44000.0000,41880.0000,41930.0000,49156,0
20140102,41930.0000,43000.0000,41800.0000,42960.0000,64902,0
20140103,42690.0000,43660.0000,41900.0000,42820.0000,76205,0
20140106,42950.0000,43480.0000,42410.0000,42840.0000,45112,0
20140107,42850.0000,44030.0000,42340.0000,42670.0000,71748,0
20140108,42900.0000,43260.0000,41450.0000,41750.0000,84417,0
20140109,41500.0000,41610.0000,39770.0000,39820.0000,123027,0
20140110,40020.0000,40680.0000,39360.0000,40210.0000,106907,0
20140113,40850.0000,42610.0000,40810.0000,42240.0000,132527,0
20140114,42600.0000,43330.0000,42370.0000,43150.0000,127793,0
20140115,42980.0000,43800.0000,42710.0000,42780.0000,96474,0
20140116,42840.0000,44440.0000,42690.0000,43240.0000,165557,0
20140117,43130.0000,43240.0000,42270.0000,42590.0000,84032,0
20140121,41870.0000,43990.0000,41430.0000,43580.0000,102616,0
20140122,43910.0000,45850.0000,43550.0000,45500.0000,143810,0
20140123,45540.0000,47450.0000,45030.0000,45790.0000,167219,0
20140124,46550.0000,50460.0000,46420.0000,49980.0000,220109,0
20140127,49580.0000,51990.0000,46500.0000,46740.0000,243735,0
20140128,47210.0000,49640.0000,46900.0000,49410.0000,244215,0
20140129,48900.0000,54860.0000,48040.0000,54650.0000,286111,0
20140130,45150.0000,45860.0000,43390.0000,43580.0000,79798,0
20140131,43530.0000,44640.0000,43350.0000,44540.0000,77317,0
20140203,44200.0000,45640.0000,43880.0000,45070.0000,52946,0
20140204,45440.0000,46680.0000,45300.0000,46650.0000,67006,0
20140205,46200.0000,47620.0000,45120.0000,45460.0000,90928,0
20140206,46050.0000,46900.0000,45440.0000,45620.0000,93438,0
20140207,46170.0000,46180.0000,44550.0000,45160.0000,111111,0
20140210,44500.0000,45190.0000,43950.0000,44060.0000,109105,0
20140211,44210.0000,46200.0000,43820.0000,45700.0000,108349,0
20140212,46050.0000,46670.0000,45180.0000,45530.0000,139643,0
20140213,45440.0000,46490.0000,45440.0000,46320.0000,199024,0
20140214,46390.0000,47000.0000,45350.0000,45770.0000,156836,0
20140218,46710.0000,47770.0000,46600.0000,47530.0000,135985,0
20140219,47770.0000,49770.0000,47530.0000,49500.0000,185868,0
20140220,48700.0000,49660.0000,48050.0000,48560.0000,146285,0
20140221,48480.0000,50470.0000,48160.0000,50120.0000,128032,0
20140224,50890.0000,52090.0000,45910.0000,46200.0000,204323,0
20140225,47190.0000,47740.0000,45350.0000,46910.0000,209077,0
20140226,46620.0000,46850.0000,44830.0000,45410.0000,167066,0
20140227,44660.0000,45180.0000,43930.0000,44740.0000,60825,0
20140228,44400.0000,45930.0000,44190.0000,45500.0000,47705,0
20140303,45900.0000,46500.0000,44280.0000,44550.0000,50314,0
20140304,44640.0000,45900.0000,44570.0000,45830.0000,56901,0
20140305,45720.0000,46260.0000,44650.0000,44840.0000,53406,0
20140306,45240.0000,46320.0000,44630.0000,46030.0000,65917,0
20140307,45830.0000,46180.0000,45240.0000,45670.0000,50853,0
20140310,45680.0000,46690.0000,45140.0000,45760.0000,68633,0
20140311,45900.0000,46100.0000,45170.0000,45440.0000,59829,0
20140312,45360.0000,45700.0000,44060.0000,44410.0000,79281,0
20140313,44470.0000,44470.0000,43300.0000,43550.0000,90537,0
20140314,43490.0000,44130.0000,43140.0000,44030.0000,46267,0
20140317,44620.0000,45350.0000,44480.0000,44920.0000,71933,0
20140318,44690.0000,45030.0000,44140.0000,44240.0000,48384,0
20140319,44330.0000,44750.0000,43950.0000,44580.0000,41389,0
20140320,44420.0000,44470.0000,43320.0000,43490.0000,67827,0
20140321,43520.0000,43620.0000,42750.0000,42970.0000,57346,0
20140324,42970.0000,43410.0000,42560.0000,42720.0000,71057,0
20140325,42810.0000,44290.0000,42630.0000,44140.0000,81617,0
20140326,44030.0000,44260.0000,43540.0000,43950.0000,86666,0
20140327,44210.0000,45950.0000,43980.0000,45650.0000,23203,0
20140328,45460.0000,45950.0000,45070.0000,45190.0000,14261,0
20140331,45190.0000,45190.0000,43710.0000,44040.0000,25561,0
20140401,44050.0000,44230.0000,42820.0000,43090.0000,28187,0
20140402,42920.0000,44170.0000,42540.0000,43960.0000,24806,0
20140403,43980.0000,45120.0000,43460.0000,44990.0000,20065,0
20140404,44660.0000,45060.0000,44360.0000,44670.0000,22991,0
20140407,44710.0000,45530.0000,44580.0000,45020.0000,49873,0
20140408,44890.0000,45740.0000,44860.0000,45500.0000,61362,0
20140409,45500.0000,46000.0000,45130.0000,45930.0000,75439,0
20140410,45690.0000,47130.0000,45330.0000,46710.0000,102877,0
20140411,46510.0000,46880.0000,46200.0000,46350.0000,73520,0
20140414,46390.0000,46600.0000,45610.0000,45820.0000,40762,0
20140415,45950.0000,46500.0000,45340.0000,45870.0000,55200,0
20140416,45860.0000,46240.0000,45420.0000,45490.0000,37180,0
20140417,45500.0000,47590.0000,45000.0000,47540.0000,104139,0
20140421,47670.0000,48000.0000,47040.0000,47150.0000,52178,0
20140422,47140.0000,47740.0000,46950.0000,47580.0000,51790,0
20140423,47710.0000,48020.0000,47350.0000,47470.0000,50718,0
20140424,47420.0000,48180.0000,46910.0000,47230.0000,66310,0
20140425,47080.0000,47400.0000,46440.0000,46580.0000,66939,0
20140428,46850.0000,48330.0000,46770.0000,48190.0000,29995,0
20140429,47890.0000,48660.0000,47750.0000,48530.0000,35549,0
20140430,48600.0000,48770.0000,47770.0000,48430.0000,31108,0
20140501,48210.0000,48510.0000,47390.0000,47500.0000,35880,0
20140502,47600.0000,47950.0000,47010.0000,47040.0000,25995,0
20140505,47710.0000,48510.0000,46820.0000,47150.0000,20228,0
20140506,47320.0000,48240.0000,47210.0000,48180.0000,47849,0
20140507,48050.0000,48440.0000,47280.0000,47540.0000,50647,0
20140508,47600.0000,47660.0000,45740.0000,45830.0000,78813,0
20140509,46010.0000,46100.0000,45110.0000,45400.0000,58575,0
20140512,45410.0000,45550.0000,44020.0000,44390.0000,66476,0
20140513,44140.0000,44720.0000,43500.0000,43620.0000,77324,0
20140514,43760.0000,44050.0000,43450.0000,43710.0000,48574,0
20140515,43880.0000,45160.0000,42970.0000,44780.0000,67460,0
20140516,44530.0000,44680.0000,44160.0000,44210.0000,37879,0
20140519,44220.0000,45250.0000,44000.0000,44730.0000,45167,0
20140520,44770.0000,45680.0000,44360.0000,45530.0000,73791,0
20140521,45350.0000,45780.0000,44700.0000,44780.0000,64326,0
20140522,44920.0000,45170.0000,43500.0000,43570.0000,121532,0
20140523,43730.0000,44120.0000,43600.0000,44050.0000,51328,0
20140527,44040.0000,45180.0000,43640.0000,45110.0000,97451,0
20140528,44820.0000,46020.0000,44700.0000,45920.0000,36296,0
20140529,45950.0000,46420.0000,45090.0000,45400.0000,33005,0
20140530,45640.0000,45700.0000,44710.0000,45240.0000,29146,0
20140602,45300.0000,46050.0000,45100.0000,45980.0000,23272,0
20140603,46050.0000,46480.0000,45790.0000,46160.0000,22797,0
20140604,46000.0000,46400.0000,45660.0000,46270.0000,20978,0
20140605,46280.0000,47080.0000,45750.0000,46860.0000,40530,0
20140606,46880.0000,47270.0000,46690.0000,47000.0000,47391,0
20140609,47030.0000,47340.0000,46220.0000,46350.0000,65973,0
20140610,46150.0000,46260.0000,45160.0000,45230.0000,81546,0
20140611,45330.0000,45680.0000,45010.0000,45040.0000,66690,0
20140612,45290.0000,47700.0000,45190.0000,47630.0000,115608,0
20140613,47530.0000,47940.0000,47250.0000,47480.0000,75063,0
20140616,47580.0000,48930.0000,46820.0000,47180.0000,55366,0
20140617,47210.0000,47490.0000,46850.0000,47220.0000,45527,0
20140618,47210.0000,47840.0000,46610.0000,46750.0000,46267,0
20140619,46650.0000,47160.0000,45780.0000,46030.0000,89576,0
20140620,45960.0000,46330.0000,45380.0000,45520.0000,57266,0
20140623,45440.0000,45940.0000,44580.0000,44680.0000,68677,0
20140624,44600.0000,45770.0000,44530.0000,45560.0000,83059,0
20140625,45420.0000,46060.0000,45320.0000,45690.0000,80746,0
20140626,45510.0000,45820.0000,43880.0000,44200.0000,30434,0
20140627,44220.0000,44410.0000,43570.0000,43890.0000,24289,0
20140630,43990.0000,44700.0000,43600.0000,44400.0000,31619,0
20140701,44200.0000,44670.0000,43820.0000,44360.0000,21363,0
20140702,44170.0000,44390.0000,43290.0000,43480.0000,34573,0
20140703,43480.0000,43990.0000,43200.0000,43950.0000,35024,0
20140707,43350.0000,43880.0000,41930.0000,42190.0000,38892,0
20140708,42230.0000,42290.0000,41280.0000,41940.0000,60492,0
20140709,41900.0000,42260.0000,41580.0000,41660.0000,51499,0
20140710,41640.0000,41880.0000,41020.0000,41130.0000,75781,0
20140711,41230.0000,41510.0000,40980.0000,41360.0000,40217,0
20140714,41400.0000,41590.0000,40840.0000,41400.0000,58786,0
20140715,41530.0000,41530.0000,40780.0000,40940.0000,56112,0
20140716,40880.0000,41420.0000,40810.0000,41160.0000,37103,0
20140717,41060.0000,41060.0000,39400.0000,39570.0000,99192,0
20140718,39680.0000,39810.0000,39380.0000,39550.0000,44884,0
20140721,39100.0000,39100.0000,38440.0000,38620.0000,79011,0
20140722,38690.0000,38800.0000,37680.0000,37850.0000,65775,0
20140723,37710.0000,38250.0000,37690.0000,37760.0000,49109,0
20140724,37830.0000,38920.0000,37590.0000,38500.0000,91825,0
20140725,38460.0000,38680.0000,37670.0000,37870.0000,60525,0
20140728,37420.0000,38570.0000,37250.0000,37650.0000,89126,0
20140729,37650.0000,38440.0000,37520.0000,38360.0000,31397,0
20140730,38160.0000,38410.0000,37680.0000,38050.0000,28304,0
20140731,38000.0000,39140.0000,37840.0000,38670.0000,51622,0
20140801,38580.0000,39000.0000,38090.0000,38220.0000,41948,0
20140804,38120.0000,38770.0000,37900.0000,38590.0000,23951,0
20140805,38600.0000,39350.0000,38490.0000,39200.0000,27104,0
20140806,39300.0000,39700.0000,39000.0000,39570.0000,37066,0
20140807,39630.0000,40010.0000,38780.0000,38950.0000,70643,0
20140808,38950.0000,39910.0000,38910.0000,39800.0000,65825,0
20140811,40030.0000,40300.0000,39450.0000,39880.0000,73607,0
20140812,40130.0000,40410.0000,39820.0000,40010.0000,67732,0
20140813,40110.0000,40130.0000,38430.0000,38620.0000,98335,0
20140814,38420.0000,39710.0000,38350.0000,39300.0000,91783,0
20140815,39250.0000,39260.0000,37930.0000,38070.0000,64433,0
20140818,37640.0000,38580.0000,37600.0000,38280.0000,64345,0
20140819,38260.0000,39400.0000,38150.0000,39080.0000,63631,0
20140820,39030.0000,39170.0000,38290.0000,38600.0000,58305,0
20140821,38710.0000,39880.0000,38300.0000,39300.0000,79964,0
20140822,39230.0000,39310.0000,38700.0000,38830.0000,53299,0
20140825,38980.0000,39850.0000,38850.0000,39790.0000,76644,0
20140826,39770.0000,40210.0000,39360.0000,39490.0000,91894,0
20140827,40450.0000,40920.0000,39980.0000,40690.0000,44667,0
20140828,40770.0000,41630.0000,40310.0000,41010.0000,53565,0
20140829,41060.0000,41330.0000,40690.0000,41160.0000,33512,0
20140902,41040.0000,41200.0000,39340.0000,39380.0000,45485,0
20140903,39380.0000,39620.0000,38780.0000,38940.0000,38094,0
20140904,39050.0000,39280.0000,38380.0000,38690.0000,32452,0
20140905,38950.0000,38990.0000,38340.0000,38470.0000,32871,0
20140908,38120.0000,39500.0000,38120.0000,39270.0000,50719,0
20140909,39380.0000,40600.0000,39070.0000,40350.0000,89709,0
20140910,40300.0000,40420.0000,39890.0000,40050.0000,48413,0
20140911,40110.0000,40130.0000,38600.0000,38730.0000,83592,0
20140912,38850.0000,39120.0000,38350.0000,39100.0000,74460,0
20140915,38920.0000,40050.0000,38920.0000,39970.0000,88733,0
20140916,39980.0000,40660.0000,39300.0000,40630.0000,72282,0
20140917,40570.0000,41000.0000,40250.0000,40770.0000,70437,0
20140918,40700.0000,40900.0000,39610.0000,39750.0000,84290,0
20140919,39750.0000,39900.0000,38990.0000,39030.0000,64372,0
20140922,39040.0000,39390.0000,38640.0000,39080.0000,65999,0
