DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,75000.0000,77900.0000,73620.0000,76890.0000,15414,0
20000104,76770.0000,76850.0000,70500.0000,71150.0000,15455,0
20000105,71150.0000,72360.0000,67900.0000,70250.0000,15272,0
20000106,69860.0000,71060.0000,65650.0000,66250.0000,15550,0
20000107,65690.0000,71490.0000,65140.0000,71150.0000,14126,0
20000110,71220.0000,76090.0000,71090.0000,75400.0000,15742,0
20000111,75300.0000,75320.0000,70840.0000,71500.0000,16839,0
20000112,71520.0000,72300.0000,69520.0000,70070.0000,15547,0
20000113,70160.0000,73050.0000,70040.0000,73050.0000,13409,0
20000114,73200.0000,75700.0000,72900.0000,75030.0000,12244,0
20000118,74860.0000,76390.0000,73390.0000,76140.0000,14821,0
20000119,76010.0000,77010.0000,74820.0000,77000.0000,14308,0
20000120,76940.0000,78260.0000,76220.0000,77530.0000,16054,0
20000121,77400.0000,78280.0000,76480.0000,77790.0000,10416,0
20000124,77830.0000,78760.0000,73510.0000,73670.0000,15881,0
20000125,73500.0000,75940.0000,72130.0000,75830.0000,17930,0
20000126,75500.0000,75750.0000,72750.0000,73090.0000,14483,0
20000127,72570.0000,74680.0000,70520.0000,72720.0000,15985,0
20000128,72810.0000,73700.0000,68180.0000,69500.0000,16259,0
20000131,69240.0000,72400.0000,67420.0000,72250.0000,17839,0
20000201,72200.0000,74700.0000,72200.0000,74380.0000,13663,0
20000202,74510.0000,76320.0000,74510.0000,75200.0000,13436,0
20000203,75000.0000,77840.0000,74260.0000,77640.0000,16812,0
20000204,77680.0000,79200.0000,77220.0000,78170.0000,11605,0
20000207,78000.0000,79170.0000,77510.0000,78950.0000,10266,0
20000208,78880.0000,82340.0000,78840.0000,82340.0000,15069,0
20000209,82400.0000,82880.0000,79360.0000,79420.0000,19889,0
20000210,79440.0000,82320.0000,79440.0000,82100.0000,18454,0
20000211,82170.0000,82800.0000,79000.0000,79920.0000,18078,0
20000214,79640.0000,80560.0000,78680.0000,80130.0000,23415,0
20000215,80150.0000,81000.0000,77220.0000,80840.0000,19888,0
20000216,80800.0000,81740.0000,80600.0000,80600.0000,18302,0
20000217,80500.0000,82920.0000,80220.0000,82080.0000,18802,0
20000218,82040.0000,82820.0000,79250.0000,79600.0000,22638,0
20000222,78990.0000,80360.0000,77310.0000,79500.0000,23907,0
20000223,79430.0000,84360.0000,79350.0000,83600.0000,23907,0
20000224,83720.0000,85800.0000,82130.0000,85730.0000,22378,0
20000225,85680.0000,86320.0000,82600.0000,83810.0000,27318,0
20000228,83740.0000,84860.0000,80580.0000,83260.0000,20329,0
20000229,83210.0000,85990.0000,83200.0000,85860.0000,18766,0
20000301,85960.0000,87060.0000,85460.0000,86280.0000,22454,0
20000302,86270.0000,86760.0000,84080.0000,84690.0000,21378,0
20000303,84400.0000,89160.0000,84300.0000,89110.0000,21491,0
20000306,89200.0000,90820.0000,88620.0000,89720.0000,28103,0
20000307,89590.0000,91410.0000,87220.0000,87950.0000,26906,0
20000308,87780.0000,89300.0000,85440.0000,89200.0000,4725,0
20000309,89120.0000,92300.0000,87530.0000,91860.0000,1716,0
20000310,91920.0000,93360.0000,91100.0000,92010.0000,1723,0
20000313,91200.0000,91400.0000,88410.0000,89190.0000,1505,0
20000314,89680.0000,90920.0000,84520.0000,85260.0000,1515,0
20000315,85260.0000,85860.0000,81830.0000,82300.0000,895,0
20000316,83100.0000,88000.0000,81140.0000,87430.0000,424,0
20000317,87190.0000,87700.0000,87190.0000,87210.0000,38,0
20000320,89730.0000,90580.0000,86310.0000,86940.0000,25413,0
20000321,86970.0000,90590.0000,84300.0000,90300.0000,27244,0
20000322,90360.0000,94180.0000,89890.0000,92610.0000,29121,0
20000323,94600.0000,95500.0000,91520.0000,94680.0000,27159,0
20000324,94600.0000,97680.0000,93320.0000,96100.0000,25878,0
20000327,95220.0000,95300.0000,95160.0000,95240.0000,22162,0
20000328,95220.0000,96750.0000,93000.0000,93250.0000,25160,0
20000329,93200.0000,93560.0000,89120.0000,89370.0000,30696,0
20000330,89420.0000,91160.0000,84230.0000,86550.0000,32339,0
20000331,86560.0000,89720.0000,84910.0000,89150.0000,30146,0
20000403,88120.0000,88270.0000,81770.0000,82860.0000,35070,0
20000404,82560.0000,84240.0000,73900.0000,81320.0000,44126,0
20000405,81600.0000,84270.0000,78580.0000,81200.0000,32308,0
20000406,81100.0000,84400.0000,80390.0000,82900.0000,27739,0
20000407,82890.0000,86870.0000,82700.0000,86740.0000,23589,0
20000410,86810.0000,87550.0000,80200.0000,80510.0000,35883,0
20000411,80520.0000,82010.0000,77720.0000,79100.0000,39151,0
20000412,79090.0000,80540.0000,73060.0000,73900.0000,38550,0
20000413,73700.0000,77680.0000,71240.0000,71700.0000,38663,0
20000414,71860.0000,72410.0000,62960.0000,64350.0000,43966,0
20000417,64150.0000,71800.0000,62150.0000,71550.0000,41363,0
20000418,71680.0000,75040.0000,69780.0000,75000.0000,33643,0
20000419,74690.0000,75620.0000,72090.0000,72450.0000,29702,0
20000420,72600.0000,73400.0000,69700.0000,70700.0000,22582,0
20000424,69770.0000,69770.0000,64460.0000,68340.0000,30710,0
20000425,68330.0000,73100.0000,67980.0000,72900.0000,29209,0
20000426,73000.0000,74680.0000,70400.0000,70550.0000,32073,0
20000427,70550.0000,74670.0000,68350.0000,73700.0000,35244,0
20000428,73890.0000,76530.0000,73600.0000,76200.0000,20768,0
20000501,76150.0000,78200.0000,76120.0000,77340.0000,31114,0
20000502,77320.0000,77740.0000,72720.0000,72760.0000,31759,0
20000503,72770.0000,73160.0000,69040.0000,71700.0000,37919,0
20000504,71670.0000,73040.0000,70700.0000,71790.0000,31468,0
20000505,71700.0000,74800.0000,70550.0000,73900.0000,25723,0
20000508,73640.0000,73860.0000,70250.0000,71030.0000,29332,0
20000509,70940.0000,71980.0000,68410.0000,69050.0000,29510,0
20000510,68960.0000,69710.0000,64910.0000,65050.0000,41173,0
20000511,65000.0000,68160.0000,63880.0000,67710.0000,30808,0
20000512,68050.0000,70800.0000,67820.0000,68350.0000,25359,0
20000515,68200.0000,71300.0000,66550.0000,71190.0000,31751,0
20000516,71100.0000,73670.0000,70940.0000,73400.0000,29117,0
20000517,73390.0000,73470.0000,70770.0000,71750.0000,32377,0
20000518,71780.0000,72100.0000,68800.0000,69200.0000,30367,0
20000519,69150.0000,69500.0000,65320.0000,65600.0000,28920,0
20000522,65520.0000,66600.0000,61160.0000,65950.0000,44218,0
20000523,65690.0000,66920.0000,60170.0000,60250.0000,41911,0
20000524,60300.0000,64260.0000,58050.0000,63350.0000,52590,0
20000525,63320.0000,66160.0000,61620.0000,62510.0000,39511,0
20000526,62510.0000,63690.0000,60840.0000,62600.0000,26523,0
20000530,62470.0000,68800.0000,62460.0000,68540.0000,33375,0
20000531,68510.0000,69480.0000,66500.0000,66500.0000,39880,0
20000601,66480.0000,70930.0000,66480.0000,70250.0000,38783,0
20000602,70240.0000,75510.0000,69740.0000,75030.0000,29667,0
20000605,75040.0000,76600.0000,73820.0000,75050.0000,39986,0
20000606,74930.0000,76340.0000,73000.0000,73250.0000,36656,0
20000607,73270.0000,74930.0000,72100.0000,74750.0000,37907,0
20000608,74760.0000,76090.0000,73520.0000,74610.0000,6905,0
20000609,74550.0000,76800.0000,74420.0000,75090.0000,1712,0
20000612,74900.0000,76000.0000,72880.0000,73160.0000,863,0
20000613,73300.0000,75450.0000,71740.0000,75450.0000,984,0
20000614,75610.0000,77000.0000,73400.0000,73910.0000,508,0
20000615,73320.0000,75990.0000,72940.0000,75150.0000,479,0
20000616,75150.0000,76015.0000,75150.0000,76015.0000,15,0
20000619,75150.0000,75800.0000,75150.0000,75660.0000,15,0
20000620,75150.0000,75800.0000,75150.0000,75660.0000,15,0
20000621,75150.0000,75800.0000,75150.0000,75660.0000,15,0
20000622,80400.0000,80610.0000,77110.0000,77250.0000,38486,0
20000623,77310.0000,77710.0000,74360.0000,74560.0000,32292,0
20000626,74750.0000,76760.0000,74730.0000,76550.0000,36204,0
20000627,76580.0000,77280.0000,75060.0000,75350.0000,29275,0
20000628,75330.0000,77520.0000,75120.0000,76310.0000,34812,0
20000629,76330.0000,76620.0000,72400.0000,74620.0000,40264,0
20000630,74520.0000,76340.0000,74350.0000,76340.0000,22002,0
20000703,76030.0000,77340.0000,75730.0000,77230.0000,6527,0
20000705,77080.0000,78150.0000,73800.0000,74190.0000,33063,0
20000706,74230.0000,76900.0000,73040.0000,76680.0000,44677,0
20000707,76720.0000,78770.0000,76540.0000,77550.0000,35054,0
20000710,77380.0000,77800.0000,76160.0000,76560.0000,33668,0
20000711,76510.0000,77700.0000,75040.0000,75630.0000,45485,0
20000712,76120.0000,79160.0000,76120.0000,78610.0000,37526,0
20000713,78700.0000,80840.0000,78380.0000,80170.0000,36005,0
20000714,80110.0000,81980.0000,80060.0000,81560.0000,35560,0
20000717,81510.0000,82690.0000,80880.0000,82200.0000,31257,0
20000718,82200.0000,82400.0000,79730.0000,80470.0000,39434,0
20000719,80220.0000,80780.0000,77450.0000,78270.0000,38810,0
20000720,78300.0000,81120.0000,78110.0000,81040.0000,36984,0
20000721,81000.0000,81040.0000,78540.0000,78780.0000,32102,0
20000724,78680.0000,80140.0000,76290.0000,76390.0000,41580,0
20000725,76470.0000,78230.0000,75940.0000,77760.0000,41176,0
20000726,77810.0000,77880.0000,75460.0000,77300.0000,45842,0
20000727,77140.0000,77550.0000,73980.0000,74140.0000,47060,0
20000728,74100.0000,75030.0000,69470.0000,70120.0000,47473,0
20000731,70160.0000,72880.0000,69290.0000,72340.0000,46603,0
20000801,72320.0000,72730.0000,70840.0000,71390.0000,44720,0
20000802,71310.0000,72960.0000,69980.0000,70140.0000,46927,0
20000803,70000.0000,73320.0000,67400.0000,73250.0000,56358,0
20000804,73270.0000,74890.0000,71920.0000,72640.0000,51299,0
20000807,72650.0000,75180.0000,72470.0000,74450.0000,41829,0
20000808,74440.0000,75390.0000,73760.0000,74350.0000,39517,0
20000809,75130.0000,76180.0000,73760.0000,73910.0000,36621,0
20000810,73640.0000,74680.0000,72340.0000,72560.0000,36446,0
20000811,72790.0000,73440.0000,70850.0000,73270.0000,42042,0
20000814,73550.0000,75100.0000,72690.0000,75070.0000,29194,0
20000815,74900.0000,75720.0000,74180.0000,75020.0000,34815,0
20000816,75100.0000,76280.0000,74410.0000,75360.0000,38886,0
20000817,75500.0000,77240.0000,74550.0000,77050.0000,38727,0
20000818,76960.0000,77800.0000,76300.0000,76710.0000,31073,0
20000821,76900.0000,78000.0000,75940.0000,77020.0000,37864,0
20000822,77170.0000,78400.0000,76670.0000,76900.0000,36435,0
20000823,76900.0000,78370.0000,75450.0000,78040.0000,47426,0
20000824,78180.0000,78180.0000,78070.0000,78120.0000,35175,0
20000825,79340.0000,80020.0000,78540.0000,79180.0000,32394,0
20000828,79110.0000,80130.0000,78800.0000,79180.0000,32674,0
20000829,79170.0000,79730.0000,78660.0000,79530.0000,34636,0
20000830,79490.0000,79990.0000,78580.0000,79510.0000,29969,0
20000831,79470.0000,81900.0000,79300.0000,81880.0000,28085,0
20000901,81790.0000,83720.0000,81280.0000,82360.0000,32097,0
20000905,82730.0000,82780.0000,79850.0000,79980.0000,43125,0
20000906,80080.0000,80360.0000,76840.0000,77140.0000,53367,0
20000907,77180.0000,79400.0000,76840.0000,79020.0000,7555,0
20000908,79080.0000,79090.0000,76090.0000,76160.0000,3198,0
20000911,76160.0000,77170.0000,73840.0000,74430.0000,1622,0
20000912,74420.0000,75930.0000,72870.0000,73180.0000,1266,0
20000913,73240.0000,75110.0000,72110.0000,74860.0000,861,0
20000914,74900.0000,77940.0000,74250.0000,74680.0000,815,0
20000915,74760.0000,76080.0000,74500.0000,74800.0000,323,0
20000918,74420.0000,75710.0000,72040.0000,73070.0000,72994,0
20000919,73170.0000,76340.0000,73120.0000,76070.0000,70029,0
20000920,76030.0000,77480.0000,74310.0000,77080.0000,78832,0
20000921,77040.0000,77480.0000,74880.0000,75300.0000,70719,0
20000922,73460.0000,75690.0000,72260.0000,75520.0000,55926,0
20000925,75530.0000,76600.0000,73280.0000,73300.0000,51490,0
20000926,73590.0000,75080.0000,72230.0000,72230.0000,67220,0
20000927,72480.0000,74100.0000,71610.0000,72820.0000,73064,0
20000928,72810.0000,75600.0000,72140.0000,75160.0000,61459,0
20000929,74600.0000,74850.0000,72160.0000,72420.0000,57397,0
20001002,72420.0000,73360.0000,69840.0000,70640.0000,63100,0
20001003,70580.0000,72060.0000,67700.0000,67980.0000,78732,0
20001004,67980.0000,70530.0000,66660.0000,69520.0000,77551,0
20001005,69210.0000,70740.0000,68630.0000,69650.0000,69864,0
20001006,69590.0000,70300.0000,65960.0000,67140.0000,69256,0
20001009,67190.0000,68040.0000,64440.0000,66990.0000,50998,0
20001010,66930.0000,67620.0000,63100.0000,63400.0000,78684,0
20001011,63830.0000,65220.0000,61410.0000,62570.0000,88833,0
20001012,62900.0000,64480.0000,60480.0000,60930.0000,86281,0
20001013,61210.0000,66180.0000,60430.0000,65500.0000,64064,0
20001016,65480.0000,66800.0000,64750.0000,66300.0000,65125,0
20001017,66160.0000,67380.0000,63210.0000,63400.0000,79137,0
20001018,64050.0000,65700.0000,60520.0000,63120.0000,88887,0
20001019,63600.0000,68940.0000,63600.0000,68940.0000,65554,0
20001020,68740.0000,71110.0000,68240.0000,69990.0000,50436,0
20001023,69970.0000,70750.0000,68120.0000,69920.0000,65144,0
20001024,69540.0000,70700.0000,66580.0000,66940.0000,64818,0
20001025,66970.0000,67240.0000,62160.0000,63030.0000,72149,0
20001026,62970.0000,64800.0000,59570.0000,64600.0000,98606,0
20001027,63780.0000,66280.0000,62670.0000,64450.0000,66885,0
20001030,64400.0000,64680.0000,61240.0000,62180.0000,73396,0
20001031,62170.0000,66760.0000,62000.0000,65960.0000,71326,0
20001101,65990.0000,66880.0000,64100.0000,65350.0000,74851,0
20001102,65270.0000,67230.0000,65250.0000,66480.0000,57125,0
20001103,66560.0000,67740.0000,65940.0000,67060.0000,45893,0
20001106,67060.0000,68000.0000,66220.0000,66660.0000,42959,0
20001107,66730.0000,66850.0000,64770.0000,66280.0000,56778,0
20001108,66270.0000,67510.0000,61030.0000,61220.0000,75253,0
20001109,61390.0000,62150.0000,58800.0000,61150.0000,85910,0
20001110,61300.0000,61460.0000,57840.0000,57880.0000,66765,0
20001113,57760.0000,59860.0000,55100.0000,56600.0000,86903,0
20001114,56520.0000,61360.0000,56500.0000,61150.0000,72323,0
20001115,60900.0000,63120.0000,60360.0000,62370.0000,68294,0
20001116,62290.0000,62720.0000,58650.0000,58760.0000,64218,0
20001117,58800.0000,60590.0000,57190.0000,58790.0000,68512,0
20001120,58580.0000,58900.0000,55800.0000,56320.0000,71304,0
20001121,56310.0000,57580.0000,55140.0000,56150.0000,67362,0
20001122,56130.0000,56480.0000,53550.0000,53700.0000,61970,0
20001124,54710.0000,56900.0000,54580.0000,56580.0000,16860,0
20001127,57960.0000,58580.0000,55380.0000,56020.0000,69472,0
20001128,55940.0000,56420.0000,52530.0000,52700.0000,91534,0
20001129,52850.0000,53760.0000,50500.0000,50710.0000,95624,0
20001130,50170.0000,51780.0000,48700.0000,50650.0000,105511,0
20001201,50610.0000,53670.0000,50050.0000,51450.0000,81875,0
20001204,51450.0000,52560.0000,49600.0000,51190.0000,93602,0
20001205,51260.0000,57140.0000,50600.0000,56800.0000,93557,0
20001206,56680.0000,57940.0000,54500.0000,54750.0000,99801,0
20001207,54830.0000,55570.0000,52600.0000,53380.0000,14181,0
20001208,53340.0000,58420.0000,53200.0000,55200.0000,4182,0
20001211,57100.0000,59900.0000,56960.0000,59690.0000,3926,0
20001212,59690.0000,59690.0000,57090.0000,57350.0000,1052,0
20001214,54950.0000,55700.0000,52310.0000,52480.0000,1170,0
20001215,51800.0000,52800.0000,51120.0000,51665.0000,1170,0
20001218,52390.0000,53840.0000,51060.0000,52240.0000,75148,0
20001219,52190.0000,53720.0000,47860.0000,48200.0000,83019,0
20001220,48300.0000,48910.0000,44690.0000,45380.0000,91112,0
20001221,45510.0000,47800.0000,44220.0000,45700.0000,92544,0
20001222,45800.0000,49480.0000,45800.0000,49380.0000,55613,0
20001226,49630.0000,50390.0000,47480.0000,49500.0000,49313,0
20001227,49440.0000,50230.0000,47950.0000,50150.0000,56127,0
20001228,50200.0000,50870.0000,49050.0000,50040.0000,49718,0
20001229,50030.0000,50590.0000,47170.0000,47490.0000,56717,0
20010102,47500.0000,48280.0000,42610.0000,43400.0000,87316,0
20010103,43610.0000,51800.0000,42160.0000,50630.0000,115138,0
20010104,50640.0000,51540.0000,49290.0000,49700.0000,94119,0
20010105,49700.0000,51020.0000,45470.0000,45870.0000,94688,0
20010108,45800.0000,46560.0000,43420.0000,46540.0000,92841,0
20010109,46830.0000,47950.0000,45500.0000,46450.0000,95281,0
20010110,46560.0000,48940.0000,45220.0000,48820.0000,117021,0
20010111,48300.0000,51540.0000,47540.0000,50280.0000,89111,0
20010112,49980.0000,52340.0000,49820.0000,50800.0000,87493,0
20010116,50980.0000,51040.0000,48900.0000,50310.0000,67902,0
20010117,50650.0000,53140.0000,50350.0000,51630.0000,83941,0
20010118,51820.0000,54020.0000,51100.0000,53840.0000,86897,0
20010119,54400.0000,55380.0000,53140.0000,53730.0000,86356,0
20010122,53790.0000,54240.0000,52440.0000,53630.0000,84234,0
20010123,53500.0000,55360.0000,52830.0000,54900.0000,78902,0
20010124,55020.0000,55940.0000,54230.0000,54320.0000,88366,0
20010125,54170.0000,54940.0000,52110.0000,52230.0000,93694,0
20010126,52390.0000,53260.0000,50970.0000,52910.0000,86433,0
20010129,52600.0000,54310.0000,51860.0000,54110.0000,60115,0
20010130,54180.0000,54730.0000,53440.0000,53960.0000,72285,0
20010131,53880.0000,54800.0000,52000.0000,52010.0000,83273,0
20010201,52170.0000,52950.0000,51380.0000,52500.0000,87703,0
20010202,52600.0000,52860.0000,49560.0000,49770.0000,81365,0
20010205,49880.0000,49940.0000,48510.0000,49660.0000,80322,0
20010206,49720.0000,50950.0000,49360.0000,49800.0000,84451,0
20010207,49100.0000,49250.0000,47240.0000,48860.0000,102210,0
20010208,48890.0000,49570.0000,47220.0000,47350.0000,91318,0
20010209,47400.0000,47500.0000,45420.0000,45540.0000,78085,0
20010212,45530.0000,46700.0000,44840.0000,46020.0000,93755,0
20010213,46040.0000,47760.0000,44230.0000,44620.0000,114525,0
20010214,44700.0000,46510.0000,43620.0000,46350.0000,126045,0
20010215,46440.0000,48740.0000,46220.0000,47160.0000,101437,0
20010216,46790.0000,46790.0000,43880.0000,44550.0000,80047,0
20010220,44760.0000,45500.0000,42080.0000,42600.0000,95274,0
20010221,42460.0000,43500.0000,41000.0000,41500.0000,126644,0
20010222,41590.0000,41980.0000,39360.0000,41030.0000,139936,0
20010223,40830.0000,41470.0000,38820.0000,41150.0000,122106,0
20010226,41560.0000,42260.0000,40440.0000,41970.0000,103234,0
20010227,42050.0000,42070.0000,39350.0000,39470.0000,103481,0
20010228,39380.0000,40390.0000,37620.0000,38130.0000,129261,0
20010301,38110.0000,39460.0000,36790.0000,39180.0000,122010,0
20010302,39290.0000,39920.0000,37380.0000,37530.0000,135910,0
20010305,37670.0000,38880.0000,37540.0000,38180.0000,102431,0
20010306,38290.0000,40730.0000,38240.0000,39640.0000,105735,0
20010307,39710.0000,40640.0000,39340.0000,39790.0000,106366,0
20010308,39890.0000,40530.0000,38660.0000,38920.0000,16525,0
20010309,39290.0000,39290.0000,36120.0000,36280.0000,6123,0
20010312,36350.0000,36500.0000,33520.0000,34380.0000,5361,0
20010313,34280.0000,35850.0000,33530.0000,35660.0000,6791,0
20010314,35850.0000,36120.0000,34130.0000,35050.0000,5325,0
20010315,35230.0000,36240.0000,33660.0000,33780.0000,2782,0
20010316,33870.0000,34480.0000,33280.0000,33280.0000,2782,0
20010319,33600.0000,35180.0000,33060.0000,35120.0000,104832,0
20010320,35120.0000,35480.0000,32640.0000,32720.0000,121655,0
20010321,32740.0000,33940.0000,32140.0000,32720.0000,139869,0
20010322,32770.0000,34540.0000,32040.0000,34430.0000,154292,0
20010323,34350.0000,35680.0000,33680.0000,34680.0000,119687,0
20010326,34770.0000,35540.0000,33710.0000,33950.0000,94945,0
20010327,33960.0000,35480.0000,33620.0000,35070.0000,124465,0
20010328,35020.0000,35020.0000,32130.0000,32200.0000,111032,0
20010329,32290.0000,32940.0000,31180.0000,31600.0000,114157,0
20010330,31700.0000,32430.0000,30890.0000,31800.0000,100139,0
20010402,32020.0000,32500.0000,30220.0000,30360.0000,107903,0
20010403,30430.0000,30540.0000,28040.0000,28050.0000,132338,0
20010404,28150.0000,29020.0000,27220.0000,27590.0000,141811,0
20010405,27800.0000,30740.0000,27640.0000,30290.0000,132812,0
20010406,30440.0000,30880.0000,28740.0000,29340.0000,141183,0
20010409,29400.0000,30250.0000,28780.0000,29990.0000,103899,0
20010410,30040.0000,32740.0000,29940.0000,32180.0000,157636,0
20010411,32240.0000,34340.0000,31810.0000,33130.0000,153576,0
20010412,33340.0000,34630.0000,32320.0000,34550.0000,157692,0
20010416,34620.0000,34740.0000,32140.0000,32610.0000,143296,0
20010417,32370.0000,34200.0000,31720.0000,33450.0000,166390,0
20010418,34290.0000,38160.0000,34290.0000,36750.0000,161884,0
20010419,37600.0000,39400.0000,36800.0000,39070.0000,172050,0
20010420,39400.0000,39940.0000,38280.0000,39070.0000,153903,0
20010423,39040.0000,39200.0000,36240.0000,36380.0000,136171,0
20010424,36440.0000,37520.0000,35310.0000,35730.0000,163297,0
20010425,35700.0000,36790.0000,35080.0000,36440.0000,156354,0
20010426,36330.0000,37230.0000,35410.0000,35480.0000,138764,0
20010427,35520.0000,36700.0000,35460.0000,36460.0000,112254,0
20010430,36510.0000,38370.0000,36500.0000,37260.0000,140116,0
20010501,37240.0000,38820.0000,36630.0000,38780.0000,144450,0
20010502,38880.0000,39850.0000,38320.0000,39500.0000,156839,0
20010503,39480.0000,39630.0000,37240.0000,37720.0000,131730,0
20010504,37640.0000,38880.0000,36470.0000,38810.0000,149742,0
20010507,38830.0000,39170.0000,37970.0000,38050.0000,131574,0
20010508,38240.0000,38980.0000,37860.0000,38890.0000,130393,0
20010509,38940.0000,38970.0000,37320.0000,37530.0000,141496,0
20010510,37580.0000,38770.0000,36830.0000,36850.0000,139442,0
20010511,36900.0000,37400.0000,36330.0000,36690.0000,101970,0
20010514,36850.0000,37010.0000,35540.0000,36140.0000,81594,0
20010515,36190.0000,37290.0000,35910.0000,36350.0000,126973,0
20010516,36170.0000,38280.0000,35280.0000,37940.0000,165897,0
20010517,37980.0000,39300.0000,37940.0000,38510.0000,148694,0
20010518,38500.0000,38950.0000,38020.0000,38680.0000,108394,0
20010521,38670.0000,41170.0000,38410.0000,41040.0000,151209,0
20010522,41060.0000,41610.0000,40570.0000,40930.0000,151169,0
20010523,41050.0000,41160.0000,39110.0000,39160.0000,129466,0
20010524,39150.0000,40210.0000,38740.0000,40120.0000,134151,0
20010525,40160.0000,40520.0000,39130.0000,39370.0000,74965,0
20010529,39530.0000,39680.0000,37090.0000,37130.0000,115018,0
20010530,37150.0000,37260.0000,35430.0000,35710.0000,147992,0
20010531,35750.0000,36860.0000,35640.0000,36060.0000,144389,0
20010601,35980.0000,37130.0000,35540.0000,37030.0000,116615,0
20010604,36900.0000,37500.0000,36400.0000,36840.0000,112673,0
20010605,36790.0000,38850.0000,36780.0000,38460.0000,122118,0
20010606,38440.0000,38950.0000,37820.0000,38160.0000,146330,0
20010607,38140.0000,39280.0000,37780.0000,39120.0000,20545,0
20010608,39540.0000,39980.0000,37700.0000,38050.0000,5921,0
20010611,38000.0000,38380.0000,36540.0000,37010.0000,3723,0
20010612,37020.0000,37420.0000,35510.0000,36840.0000,2642,0
20010613,36860.0000,37510.0000,35720.0000,35770.0000,3945,0
20010614,35770.0000,35770.0000,33740.0000,33850.0000,3260,0
20010615,33850.0000,34120.0000,33250.0000,33560.0000,121,0
20010618,34570.0000,35000.0000,33570.0000,34050.0000,159397,0
20010619,34020.0000,35320.0000,33450.0000,33920.0000,160005,0
20010620,33880.0000,34840.0000,33200.0000,34680.0000,168512,0
20010621,34720.0000,35860.0000,34270.0000,35150.0000,164989,0
20010622,35230.0000,35830.0000,33450.0000,35060.0000,125504,0
20010625,34990.0000,35490.0000,34540.0000,35140.0000,118999,0
20010626,35120.0000,35540.0000,34080.0000,35310.0000,132063,0
20010627,35200.0000,35740.0000,34820.0000,35440.0000,121997,0
20010628,35410.0000,37560.0000,34950.0000,35980.0000,159969,0
20010629,36200.0000,37670.0000,36100.0000,36930.0000,118432,0
20010702,36960.0000,37640.0000,36560.0000,36850.0000,106644,0
20010703,36720.0000,36990.0000,36250.0000,36960.0000,53574,0
20010705,36990.0000,36990.0000,35160.0000,35160.0000,70308,0
20010706,35180.0000,35250.0000,33570.0000,33670.0000,115297,0
20010709,33660.0000,34560.0000,33280.0000,34000.0000,130756,0
20010710,34060.0000,34700.0000,32660.0000,32760.0000,138784,0
20010711,32790.0000,33230.0000,32250.0000,33200.0000,154970,0
20010712,33320.0000,35450.0000,33250.0000,35230.0000,125987,0
20010713,35160.0000,35940.0000,34690.0000,35310.0000,111138,0
20010716,35340.0000,35470.0000,33880.0000,34190.0000,131530,0
20010717,34130.0000,35100.0000,33590.0000,34960.0000,146241,0
20010718,34640.0000,34880.0000,33250.0000,33680.0000,156925,0
20010719,33500.0000,35040.0000,33100.0000,34490.0000,154413,0
20010720,33980.0000,34060.0000,33410.0000,33670.0000,92195,0
20010723,33750.0000,34360.0000,32770.0000,32850.0000,114887,0
20010724,32820.0000,33050.0000,31770.0000,32510.0000,137308,0
20010725,32510.0000,32890.0000,31810.0000,32720.0000,135008,0
20010726,32800.0000,33820.0000,32240.0000,33190.0000,127854,0
20010727,33370.0000,34130.0000,33240.0000,33860.0000,106213,0
20010730,33940.0000,34240.0000,33430.0000,33640.0000,101022,0
20010731,33630.0000,34540.0000,33500.0000,33860.0000,117702,0
20010801,33810.0000,35090.0000,33620.0000,34770.0000,106286,0
20010802,34810.0000,35510.0000,34550.0000,35480.0000,102948,0
20010803,35460.0000,35590.0000,33980.0000,34830.0000,99706,0
20010806,34800.0000,34880.0000,34160.0000,34290.0000,75989,0
20010807,34230.0000,34540.0000,33800.0000,34110.0000,82024,0
20010808,34200.0000,34390.0000,32500.0000,32660.0000,145789,0
20010809,32690.0000,32960.0000,32220.0000,32790.0000,128918,0
20010810,32770.0000,33050.0000,31650.0000,32480.0000,128406,0
20010813,32520.0000,33320.0000,32270.0000,33120.0000,100539,0
20010814,33170.0000,33600.0000,32660.0000,32690.0000,113108,0
20010815,32760.0000,32980.0000,31480.0000,31530.0000,128803,0
20010816,31560.0000,31900.0000,30640.0000,31870.0000,135075,0
20010817,31860.0000,31860.0000,30380.0000,30420.0000,84766,0
20010820,30360.0000,30900.0000,30230.0000,30850.0000,85136,0
20010821,30880.0000,31120.0000,29510.0000,29520.0000,98863,0
20010822,29520.0000,30470.0000,29420.0000,30360.0000,134928,0
20010823,30400.0000,30960.0000,30020.0000,30040.0000,122252,0
20010824,30300.0000,31700.0000,30300.0000,31640.0000,114762,0
20010827,31700.0000,32120.0000,31250.0000,31680.0000,101509,0
20010828,31630.0000,31740.0000,30590.0000,30680.0000,112514,0
20010829,30690.0000,30950.0000,29860.0000,30190.0000,129473,0
20010830,30110.0000,30210.0000,28810.0000,29110.0000,144681,0
20010831,29120.0000,29780.0000,28740.0000,29450.0000,90894,0
20010903,29480.0000,29600.0000,29480.0000,29490.0000,160800,0
20010904,29220.0000,30400.0000,28440.0000,28530.0000,160800,0
20010905,28520.0000,28880.0000,27430.0000,28380.0000,221991,0
20010906,28430.0000,28620.0000,27140.0000,27250.0000,185504,0
20010907,27430.0000,27880.0000,26770.0000,27070.0000,178206,0
20010910,27060.0000,27600.0000,26510.0000,27410.0000,169485,0
20010911,27380.0000,27890.0000,26340.0000,27410.0000,6678,0
20010917,25610.0000,26220.0000,24970.0000,25040.0000,142352,0
20010918,25080.0000,25690.0000,24390.0000,24500.0000,18940,0
20010919,24810.0000,25220.0000,22700.0000,24010.0000,13407,0
20010920,24100.0000,24240.0000,23110.0000,23230.0000,8607,0
20010921,23180.0000,23370.0000,21850.0000,21850.0000,342,0
20010924,22880.0000,24210.0000,22850.0000,23880.0000,142130,0
20010925,23840.0000,24590.0000,23380.0000,24020.0000,147920,0
20010926,24000.0000,24460.0000,22950.0000,23180.0000,116495,0
20010927,23140.0000,23310.0000,22150.0000,22960.0000,109944,0
20010928,22980.0000,23700.0000,22970.0000,23500.0000,117231,0
20011001,23420.0000,23570.0000,22730.0000,23190.0000,111046,0
20011002,23110.0000,23740.0000,22820.0000,23270.0000,128059,0
20011003,23250.0000,25520.0000,22720.0000,25000.0000,209048,0
20011004,24990.0000,26420.0000,24920.0000,25290.0000,210790,0
20011005,25300.0000,25750.0000,24420.0000,25610.0000,173611,0
20011008,25290.0000,26090.0000,24940.0000,25720.0000,142520,0
20011009,25750.0000,25990.0000,24910.0000,25090.0000,137249,0
20011010,25120.0000,26270.0000,24800.0000,26260.0000,169056,0
20011011,26280.0000,28120.0000,26100.0000,27940.0000,190970,0
20011012,28250.0000,28520.0000,26740.0000,27790.0000,174113,0
20011015,27500.0000,27860.0000,27150.0000,27780.0000,147215,0
20011016,27730.0000,28380.0000,27470.0000,28230.0000,170211,0
20011017,28100.0000,29280.0000,26160.0000,26170.0000,240846,0
20011018,26230.0000,27020.0000,26110.0000,26870.0000,173453,0
20011019,26940.0000,27200.0000,26150.0000,27070.0000,128115,0
20011022,27070.0000,27830.0000,26770.0000,27790.0000,149066,0
20011023,27790.0000,28520.0000,27490.0000,27900.0000,204937,0
20011024,27800.0000,28750.0000,27670.0000,28470.0000,190329,0
20011025,28480.0000,29690.0000,27550.0000,29610.0000,213388,0
20011026,29500.0000,29860.0000,29000.0000,29030.0000,157040,0
20011029,29140.0000,29140.0000,27400.0000,27420.0000,174071,0
20011030,27460.0000,27480.0000,26460.0000,26900.0000,183097,0
20011031,26860.0000,28160.0000,26730.0000,27380.0000,185931,0
20011101,27290.0000,28650.0000,27210.0000,28430.0000,181972,0
20011102,28440.0000,28880.0000,28090.0000,28650.0000,145896,0
20011105,28610.0000,29920.0000,28600.0000,29580.0000,111472,0
20011106,29820.0000,30750.0000,29300.0000,30740.0000,150122,0
20011107,30720.0000,31260.0000,30200.0000,30710.0000,185924,0
20011108,30670.0000,31720.0000,30000.0000,30380.0000,191220,0
20011109,30350.0000,30640.0000,29860.0000,30350.0000,158252,0
20011112,30420.0000,30860.0000,29150.0000,30590.0000,178487,0
20011113,30620.0000,31790.0000,30510.0000,31660.0000,162827,0
20011114,31680.0000,32460.0000,31180.0000,31910.0000,184673,0
20011115,31790.0000,32280.0000,31260.0000,31760.0000,175038,0
20011116,31730.0000,31960.0000,31320.0000,31700.0000,123954,0
20011119,31750.0000,32580.0000,31700.0000,32560.0000,123653,0
20011120,32550.0000,32690.0000,30960.0000,31090.0000,156256,0
20011121,31080.0000,31660.0000,30550.0000,31060.0000,122483,0
20011123,31350.0000,31850.0000,30870.0000,31590.0000,44091,0
20011126,31580.0000,32470.0000,31500.0000,32360.0000,170815,0
20011127,32340.0000,32960.0000,31530.0000,32320.0000,232096,0
20011128,32290.0000,32460.0000,31110.0000,31180.0000,230697,0
20011129,31170.0000,32160.0000,31000.0000,32100.0000,195132,0
20011130,32090.0000,32190.0000,31650.0000,31960.0000,117109,0
20011203,31800.0000,32100.0000,31260.0000,31340.0000,145612,0
20011204,31330.0000,32820.0000,31250.0000,32820.0000,163133,0
20011205,32780.0000,34670.0000,32730.0000,34420.0000,204236,0
20011206,34380.0000,34760.0000,34060.0000,34480.0000,171204,0
20011207,34620.0000,34700.0000,33050.0000,33540.0000,140005,0
20011210,33620.0000,33950.0000,32840.0000,32950.0000,173027,0
20011211,32950.0000,33940.0000,32850.0000,33110.0000,156765,0
20011212,33220.0000,33700.0000,32630.0000,33360.0000,177795,0
20011213,33340.0000,33450.0000,31920.0000,31960.0000,27288,0
20011214,32040.0000,32500.0000,31380.0000,32250.0000,11223,0
20011217,32240.0000,33140.0000,32070.0000,32760.0000,6471,0
20011218,32830.0000,33340.0000,32750.0000,33160.0000,3609,0
20011219,33060.0000,33200.0000,32390.0000,32520.0000,3758,0
20011220,32500.0000,32640.0000,30940.0000,31170.0000,4999,0
20011221,31060.0000,31580.0000,31000.0000,31565.0000,216,0
20011224,31900.0000,31960.0000,31500.0000,31700.0000,17991,0
20011226,31720.0000,32510.0000,31520.0000,32020.0000,57858,0
20011227,32030.0000,32430.0000,31940.0000,32270.0000,52867,0
20011228,32320.0000,32910.0000,32270.0000,32480.0000,60554,0
20011231,32500.0000,32610.0000,31370.0000,31670.0000,57987,0
20020102,31550.0000,32370.0000,31390.0000,32350.0000,114019,0
20020103,32360.0000,33500.0000,32260.0000,33450.0000,149947,0
20020104,33460.0000,34090.0000,32990.0000,33580.0000,158205,0
20020107,33530.0000,34040.0000,33030.0000,33230.0000,193253,0
20020108,33240.0000,33680.0000,32920.0000,33450.0000,179848,0
20020109,33390.0000,34340.0000,32960.0000,33100.0000,205428,0
20020110,33130.0000,33470.0000,32780.0000,33320.0000,185598,0
20020111,33320.0000,33580.0000,32600.0000,32930.0000,168092,0
20020114,32840.0000,32970.0000,31970.0000,32180.0000,172165,0
20020115,32200.0000,33590.0000,31890.0000,32500.0000,176673,0
20020116,32020.0000,32090.0000,31220.0000,31260.0000,214184,0
20020117,31390.0000,32200.0000,31390.0000,31860.0000,179716,0
20020118,31600.0000,31800.0000,30760.0000,31090.0000,192109,0
20020122,31100.0000,31500.0000,30060.0000,30130.0000,190251,0
20020123,30180.0000,31160.0000,30080.0000,30920.0000,180322,0
20020124,30950.0000,31830.0000,30820.0000,31340.0000,180246,0
20020125,31140.0000,31530.0000,30880.0000,31250.0000,126923,0
20020128,31200.0000,31710.0000,30930.0000,31450.0000,124645,0
20020129,31490.0000,31740.0000,30200.0000,30600.0000,212487,0
20020130,30560.0000,30870.0000,29680.0000,30830.0000,232208,0
20020131,30850.0000,31220.0000,30610.0000,31070.0000,182993,0
20020201,30990.0000,31310.0000,30340.0000,30700.0000,151515,0
20020204,30580.0000,30710.0000,29470.0000,29740.0000,179137,0
20020205,29710.0000,30020.0000,29130.0000,29240.0000,213503,0
20020206,29230.0000,29760.0000,28730.0000,29030.0000,222911,0
20020207,29230.0000,29280.0000,28280.0000,28300.0000,209743,0
20020208,28300.0000,29080.0000,28150.0000,29080.0000,158028,0
20020211,29160.0000,29620.0000,28940.0000,29460.0000,154681,0
20020212,29480.0000,29770.0000,29000.0000,29220.0000,146374,0
20020213,29240.0000,29900.0000,29160.0000,29720.0000,177437,0
20020214,29700.0000,30240.0000,29440.0000,29710.0000,195192,0
20020215,29610.0000,29700.0000,28680.0000,28800.0000,147221,0
20020219,28840.0000,28940.0000,27620.0000,27890.0000,174739,0
20020220,27840.0000,28300.0000,27290.0000,28260.0000,232109,0
20020221,28280.0000,28490.0000,26920.0000,26940.0000,226739,0
20020222,27000.0000,27500.0000,26610.0000,27170.0000,210300,0
20020225,27200.0000,28350.0000,27080.0000,28140.0000,188429,0
20020226,28150.0000,28500.0000,27650.0000,28060.0000,207589,0
20020227,28070.0000,28560.0000,27390.0000,27680.0000,247863,0
20020228,27690.0000,28140.0000,27130.0000,27210.0000,204942,0
20020301,27200.0000,28750.0000,27160.0000,28730.0000,187684,0
20020304,28620.0000,29940.0000,28460.0000,29870.0000,237094,0
20020305,29860.0000,30420.0000,29610.0000,30100.0000,220604,0
20020306,30080.0000,30500.0000,29420.0000,30250.0000,258676,0
20020307,30270.0000,30810.0000,29750.0000,30230.0000,36969,0
20020308,30150.0000,31360.0000,30150.0000,31120.0000,9499,0
20020311,30800.0000,31500.0000,30600.0000,30960.0000,5380,0
20020312,30960.0000,31280.0000,30000.0000,30520.0000,6084,0
20020313,30500.0000,30640.0000,29620.0000,29790.0000,3202,0
20020314,29780.0000,30050.0000,29510.0000,29650.0000,2894,0
20020315,29670.0000,29760.0000,29470.0000,29680.0000,261,0
20020318,30100.0000,30650.0000,29930.0000,30220.0000,158914,0
20020319,30200.0000,30590.0000,30070.0000,30210.0000,147016,0
20020320,30230.0000,30320.0000,29090.0000,29100.0000,171941,0
20020321,29130.0000,29990.0000,28990.0000,29880.0000,181922,0
20020322,29900.0000,29980.0000,29460.0000,29640.0000,149994,0
20020325,29620.0000,29840.0000,28670.0000,28720.0000,171706,0
20020326,28760.0000,29400.0000,28520.0000,28950.0000,188024,0
20020327,28980.0000,29080.0000,28600.0000,28760.0000,148223,0
20020328,28710.0000,29360.0000,28690.0000,29190.0000,103311,0
20020401,29080.0000,29790.0000,28610.0000,29670.0000,164829,0
20020402,29670.0000,29680.0000,28290.0000,28290.0000,190487,0
20020403,28300.0000,28620.0000,27670.0000,28270.0000,186405,0
20020404,28250.0000,28370.0000,27660.0000,28070.0000,212990,0
20020405,28090.0000,28390.0000,27570.0000,27780.0000,180919,0
20020408,27700.0000,28100.0000,26830.0000,28060.0000,216504,0
20020409,28150.0000,28240.0000,27020.0000,27120.0000,220926,0
20020410,27120.0000,27620.0000,26730.0000,27310.0000,253611,0
20020411,27350.0000,27430.0000,26520.0000,26630.0000,227213,0
20020412,26640.0000,27260.0000,26570.0000,27060.0000,184830,0
20020415,27110.0000,27400.0000,26800.0000,27240.0000,185441,0
20020416,27280.0000,28410.0000,27250.0000,28360.0000,155213,0
20020417,28660.0000,28800.0000,27940.0000,28240.0000,168227,0
20020418,28210.0000,28480.0000,27470.0000,27750.0000,177761,0
20020419,27470.0000,28360.0000,27390.0000,27780.0000,125435,0
20020422,27760.0000,27830.0000,26800.0000,27070.0000,152552,0
20020423,27070.0000,27330.0000,26380.0000,26600.0000,186264,0
20020424,26620.0000,26980.0000,26080.0000,26170.0000,187214,0
20020425,26200.0000,26380.0000,25820.0000,26140.0000,207996,0
20020426,26170.0000,26430.0000,25010.0000,25040.0000,216556,0
20020429,25140.0000,25440.0000,24620.0000,25020.0000,206917,0
20020430,25060.0000,25950.0000,24780.0000,25600.0000,219074,0
20020501,25590.0000,25720.0000,24690.0000,25430.0000,250130,0
20020502,25460.0000,25780.0000,24540.0000,24580.0000,208433,0
20020503,24620.0000,24800.0000,23730.0000,23950.0000,185071,0
20020506,24010.0000,24160.0000,23250.0000,23310.0000,205004,0
20020507,23330.0000,23640.0000,22890.0000,23120.0000,232308,0
20020508,23480.0000,25690.0000,23430.0000,25620.0000,282935,0
20020509,25590.0000,25720.0000,24820.0000,24920.0000,234608,0
20020510,24930.0000,25190.0000,23750.0000,23780.0000,231623,0
20020513,23880.0000,24950.0000,23740.0000,24800.0000,233774,0
20020514,24820.0000,26300.0000,24750.0000,26250.0000,215728,0
20020515,26290.0000,27080.0000,25660.0000,26410.0000,313635,0
20020516,26330.0000,26620.0000,25940.0000,26470.0000,200258,0
20020517,26500.0000,27020.0000,26150.0000,26520.0000,171257,0
20020520,26510.0000,26590.0000,25710.0000,25970.0000,170095,0
20020521,25220.0000,25240.0000,25210.0000,25210.0000,214045,0
20020522,25220.0000,25430.0000,24680.0000,25290.0000,209010,0
20020523,25260.0000,25840.0000,24810.0000,25790.0000,211049,0
20020524,25740.0000,25980.0000,24960.0000,25150.0000,129661,0
20020528,25100.0000,25400.0000,24540.0000,25060.0000,170674,0
20020529,25060.0000,25090.0000,24320.0000,24370.0000,177481,0
20020530,24390.0000,24730.0000,24050.0000,24600.0000,202477,0
20020531,24620.0000,24970.0000,24110.0000,24190.0000,175263,0
20020603,24190.0000,24390.0000,23170.0000,23300.0000,217833,0
20020604,23280.0000,23870.0000,22960.0000,23620.0000,283884,0
20020605,23590.0000,23970.0000,23300.0000,23880.0000,239493,0
20020606,23900.0000,23930.0000,23020.0000,23270.0000,226297,0
20020607,22420.0000,23160.0000,22120.0000,22750.0000,234295,0
20020610,22780.0000,23130.0000,22640.0000,22740.0000,178652,0
20020611,22770.0000,23260.0000,22010.0000,22080.0000,202782,0
20020612,22040.0000,22490.0000,21580.0000,22420.0000,320871,0
20020613,22420.0000,22690.0000,22010.0000,22270.0000,34103,0
20020614,22170.0000,22280.0000,21090.0000,22230.0000,12665,0
20020617,22200.0000,23120.0000,22170.0000,22980.0000,9394,0
20020618,22970.0000,23420.0000,22680.0000,23400.0000,8649,0
20020619,23280.0000,23280.0000,21920.0000,21960.0000,5190,0
20020620,21920.0000,22040.0000,21160.0000,21290.0000,5551,0
20020621,21280.0000,21600.0000,21070.0000,21070.0000,175,0
20020624,20880.0000,21640.0000,20370.0000,21270.0000,267078,0
20020625,21320.0000,21560.0000,20430.0000,20540.0000,262917,0
20020626,20560.0000,20790.0000,19480.0000,20590.0000,300972,0
20020627,20640.0000,21200.0000,20220.0000,21190.0000,278187,0
20020628,21130.0000,21590.0000,20890.0000,21080.0000,175213,0
20020701,21090.0000,21290.0000,19970.0000,20040.0000,175706,0
20020702,20050.0000,20160.0000,19300.0000,19340.0000,249100,0
20020703,19390.0000,19990.0000,19060.0000,19960.0000,211740,0
20020705,19970.0000,21330.0000,19800.0000,21280.0000,93630,0
20020708,21230.0000,21470.0000,20250.0000,20500.0000,248360,0
20020709,20500.0000,20640.0000,19850.0000,19890.0000,257406,0
20020710,19940.0000,20310.0000,19240.0000,19260.0000,295692,0
20020711,19330.0000,20090.0000,18970.0000,19970.0000,358951,0
20020712,20000.0000,20600.0000,19810.0000,20020.0000,249183,0
20020715,20000.0000,20670.0000,19160.0000,20600.0000,353239,0
20020716,20630.0000,20990.0000,20090.0000,20320.0000,337493,0
20020717,20120.0000,21320.0000,20040.0000,20670.0000,315051,0
20020718,20740.0000,20980.0000,19900.0000,19960.0000,238856,0
20020719,19880.0000,19960.0000,19180.0000,19340.0000,234002,0
20020722,19210.0000,19710.0000,18620.0000,18870.0000,321536,0
20020723,18890.0000,19160.0000,17970.0000,18040.0000,298586,0
20020724,17990.0000,19060.0000,17460.0000,19040.0000,376117,0
20020725,19040.0000,19060.0000,17590.0000,17940.0000,304634,0
20020726,17940.0000,18420.0000,17740.0000,18250.0000,207572,0
20020729,18300.0000,19450.0000,18200.0000,19230.0000,209519,0
20020730,19230.0000,19900.0000,19030.0000,19610.0000,244738,0
20020731,19500.0000,19770.0000,18820.0000,19290.0000,208315,0
20020801,19170.0000,19290.0000,18260.0000,18340.0000,188111,0
20020802,18330.0000,18390.0000,17590.0000,17920.0000,177512,0
20020805,17890.0000,17990.0000,17160.0000,17300.0000,187954,0
20020806,17240.0000,18550.0000,17140.0000,18120.0000,233395,0
20020807,18150.0000,18820.0000,17690.0000,18380.0000,265919,0
20020808,18390.0000,19030.0000,18000.0000,18980.0000,239898,0
20020809,18970.0000,19110.0000,18440.0000,18780.0000,165451,0
20020812,18750.0000,18920.0000,18450.0000,18870.0000,117977,0
20020813,18880.0000,19240.0000,18180.0000,18220.0000,225741,0
20020814,18200.0000,19440.0000,18080.0000,19340.0000,242614,0
20020815,19310.0000,19810.0000,19120.0000,19780.0000,249339,0
20020816,19750.0000,20130.0000,19080.0000,19910.0000,163962,0
20020819,19880.0000,20590.0000,19760.0000,20410.0000,149162,0
20020820,20410.0000,20490.0000,20050.0000,20270.0000,186576,0
20020821,20270.0000,20810.0000,20140.0000,20760.0000,225905,0
20020822,20760.0000,21100.0000,20470.0000,21040.0000,182431,0
20020823,21080.0000,21080.0000,20110.0000,20280.0000,154999,0
20020826,20230.0000,20590.0000,19830.0000,20330.0000,174573,0
20020827,20340.0000,20560.0000,19450.0000,19620.0000,195920,0
20020828,19560.0000,19640.0000,18830.0000,18920.0000,191813,0
20020829,18900.0000,19500.0000,18540.0000,19150.0000,192888,0
20020830,19000.0000,19330.0000,18830.0000,18870.0000,112039,0
20020903,18840.0000,18920.0000,17990.0000,18100.0000,172295,0
20020904,18100.0000,18530.0000,17910.0000,18300.0000,198312,0
20020905,18310.0000,18360.0000,17660.0000,17860.0000,190264,0
20020906,17900.0000,18700.0000,17840.0000,18410.0000,187003,0
20020909,18360.0000,18800.0000,17890.0000,18560.0000,196539,0
20020910,18570.0000,19060.0000,18530.0000,19030.0000,201190,0
20020911,19000.0000,19610.0000,18840.0000,18860.0000,177484,0
20020912,18870.0000,18930.0000,18290.0000,18370.0000,27438,0
20020913,18430.0000,18580.0000,18100.0000,18510.0000,13984,0
20020916,18500.0000,18580.0000,17980.0000,18230.0000,4680,0
20020917,18200.0000,18890.0000,17860.0000,17870.0000,8084,0
20020918,17720.0000,18120.0000,17520.0000,17620.0000,4265,0
20020919,17600.0000,17780.0000,17330.0000,17380.0000,5842,0
20020920,17260.0000,17690.0000,17260.0000,17475.0000,426,0
20020923,17540.0000,17550.0000,16810.0000,16990.0000,217940,0
20020924,17020.0000,17310.0000,16670.0000,16980.0000,260851,0
20020925,16980.0000,17800.0000,16740.0000,17650.0000,263257,0
20020926,17690.0000,18020.0000,17260.0000,17440.0000,276446,0
20020927,17430.0000,17920.0000,17220.0000,17230.0000,238140,0
20020930,17180.0000,17180.0000,16520.0000,16710.0000,229879,0
20021001,16710.0000,17770.0000,16520.0000,17730.0000,297036,0
20021002,17740.0000,17790.0000,16930.0000,17160.0000,314906,0
20021003,17060.0000,17270.0000,16690.0000,16730.0000,255296,0
20021004,16700.0000,17040.0000,16240.0000,16420.0000,293184,0
20021007,16410.0000,16610.0000,16010.0000,16260.0000,251207,0
20021008,16250.0000,16620.0000,15950.0000,16290.0000,296522,0
20021009,16290.0000,16570.0000,16000.0000,16190.0000,307864,0
20021010,16200.0000,17120.0000,16020.0000,16980.0000,313942,0
20021011,17010.0000,18060.0000,16920.0000,17910.0000,270208,0
20021014,17790.0000,18160.0000,17580.0000,18150.0000,172781,0
20021015,18170.0000,19080.0000,18090.0000,19020.0000,298345,0
20021016,18460.0000,18950.0000,18180.0000,18390.0000,241857,0
20021017,18380.0000,19200.0000,18380.0000,18890.0000,237027,0
20021018,19020.0000,19370.0000,18500.0000,19210.0000,224567,0
20021021,19120.0000,19720.0000,18790.0000,19600.0000,226280,0
20021022,19420.0000,19630.0000,19090.0000,19460.0000,257751,0
20021023,19420.0000,19860.0000,19100.0000,19850.0000,333084,0
20021024,19830.0000,20040.0000,19290.0000,19370.0000,294772,0
20021025,19320.0000,19960.0000,19250.0000,19850.0000,227686,0
20021028,19870.0000,20290.0000,19500.0000,19740.0000,259271,0
20021029,19740.0000,19780.0000,18850.0000,19270.0000,282676,0
20021030,19260.0000,19970.0000,19140.0000,19820.0000,326599,0
20021031,19810.0000,20180.0000,19630.0000,19830.0000,269360,0
20021101,19830.0000,20470.0000,19470.0000,20410.0000,248352,0
20021104,20760.0000,21460.0000,20690.0000,20860.0000,229091,0
20021105,20900.0000,21090.0000,20600.0000,21030.0000,252561,0
20021106,21070.0000,21460.0000,20660.0000,21380.0000,309938,0
20021107,21420.0000,21490.0000,20400.0000,20590.0000,244796,0
20021108,20710.0000,20870.0000,20100.0000,20180.0000,226204,0
20021111,20180.0000,20300.0000,19470.0000,19610.0000,186596,0
20021112,19570.0000,20460.0000,19500.0000,20090.0000,231003,0
20021113,20110.0000,20490.0000,19730.0000,20330.0000,314583,0
20021114,20350.0000,21330.0000,20040.0000,21030.0000,265473,0
20021115,21020.0000,21330.0000,20730.0000,21310.0000,217983,0
20021118,21310.0000,21590.0000,20940.0000,21000.0000,241952,0
20021119,20970.0000,21040.0000,20380.0000,20650.0000,314317,0
20021120,20630.0000,21540.0000,20530.0000,21520.0000,269303,0
20021121,21560.0000,22430.0000,21540.0000,22350.0000,301279,0
20021122,22350.0000,22490.0000,22010.0000,22330.0000,243851,0
20021125,22330.0000,22710.0000,22180.0000,22520.0000,245014,0
20021126,22540.0000,22550.0000,21670.0000,21770.0000,219653,0
20021127,21840.0000,22900.0000,21770.0000,22480.0000,177026,0
20021129,22500.0000,22720.0000,21680.0000,22340.0000,72475,0
20021202,22250.0000,23150.0000,22200.0000,22550.0000,302583,0
20021203,22530.0000,22730.0000,21600.0000,21890.0000,267762,0
20021204,21880.0000,21880.0000,21100.0000,21420.0000,343256,0
20021205,21440.0000,21750.0000,21030.0000,21120.0000,331456,0
20021206,21240.0000,21500.0000,20600.0000,21340.0000,336451,0
20021209,21330.0000,21450.0000,20280.0000,20300.0000,275902,0
20021210,20300.0000,20890.0000,20290.0000,20620.0000,213334,0
20021211,20610.0000,20970.0000,20380.0000,20710.0000,225469,0
20021212,20690.0000,21050.0000,20510.0000,20820.0000,36660,0
20021213,20820.0000,20850.0000,20120.0000,20150.0000,17229,0
20021216,20220.0000,20880.0000,20090.0000,20800.0000,8707,0
20021217,20830.0000,21070.0000,20650.0000,20850.0000,5829,0
20021218,20860.0000,20860.0000,20150.0000,20410.0000,6296,0
20021219,20420.0000,20720.0000,19990.0000,20200.0000,9182,0
20021220,19920.0000,20390.0000,19920.0000,20305.0000,170,0
20021223,20500.0000,20780.0000,20280.0000,20670.0000,118608,0
20021224,20650.0000,20770.0000,20440.0000,20480.0000,34696,0
20021226,20460.0000,20910.0000,20310.0000,20400.0000,115267,0
20021227,20390.0000,20500.0000,19950.0000,20030.0000,112304,0
20021230,19990.0000,20140.0000,19650.0000,19860.0000,120816,0
20021231,19880.0000,19930.0000,19580.0000,19740.0000,119385,0
20030102,19840.0000,20610.0000,19710.0000,20500.0000,214618,0
20030103,20530.0000,20750.0000,20400.0000,20720.0000,156629,0
20030106,20690.0000,21440.0000,20620.0000,21220.0000,201126,0
20030107,21290.0000,21710.0000,21120.0000,21500.0000,312020,0
20030108,21470.0000,21500.0000,20840.0000,20900.0000,274157,0
20030109,20910.0000,21760.0000,20890.0000,21540.0000,262323,0
20030110,21550.0000,21980.0000,21120.0000,21830.0000,269982,0
20030113,21810.0000,22170.0000,21550.0000,21730.0000,247542,0
20030114,21720.0000,22020.0000,21640.0000,21840.0000,198557,0
20030115,21700.0000,22060.0000,21420.0000,21540.0000,226566,0
20030116,21440.0000,21740.0000,21190.0000,21290.0000,231587,0
20030117,21320.0000,21550.0000,20360.0000,20400.0000,207668,0
20030121,20410.0000,20590.0000,20160.0000,20180.0000,249996,0
20030122,20200.0000,20580.0000,19990.0000,20090.0000,292320,0
20030123,20260.0000,20820.0000,20230.0000,20530.0000,271573,0
20030124,20560.0000,20650.0000,19850.0000,20000.0000,263183,0
20030127,20060.0000,20150.0000,19600.0000,19770.0000,267494,0
20030128,19800.0000,20170.0000,19650.0000,19970.0000,226518,0
20030129,19990.0000,20500.0000,19600.0000,20270.0000,319452,0
20030130,20280.0000,20540.0000,19720.0000,19740.0000,226837,0
20030131,19740.0000,19950.0000,19300.0000,19690.0000,279905,0
20030203,19680.0000,19970.0000,19580.0000,19720.0000,206071,0
20030204,19730.0000,19800.0000,19190.0000,19500.0000,218985,0
20030205,19390.0000,20010.0000,19290.0000,19390.0000,310083,0
20030206,19400.0000,19600.0000,19210.0000,19500.0000,270983,0
20030207,19480.0000,19750.0000,19030.0000,19190.0000,240191,0
20030210,19160.0000,19520.0000,19020.0000,19380.0000,240395,0
20030211,19400.0000,19810.0000,19250.0000,19440.0000,244242,0
20030212,19420.0000,19590.0000,19140.0000,19170.0000,196929,0
20030213,19150.0000,19670.0000,18770.0000,19230.0000,261145,0
20030214,19230.0000,19710.0000,19010.0000,19700.0000,265667,0
20030218,19730.0000,20390.0000,19660.0000,20370.0000,232959,0
20030219,20350.0000,20440.0000,19890.0000,20190.0000,225895,0
20030220,20170.0000,20410.0000,20000.0000,20090.0000,182673,0
20030221,20090.0000,20420.0000,19720.0000,20290.0000,256322,0
20030224,20330.0000,20430.0000,19870.0000,19880.0000,238083,0
20030225,19880.0000,20060.0000,19370.0000,19960.0000,300738,0
20030226,19950.0000,20060.0000,19470.0000,19480.0000,268398,0
20030227,19480.0000,20050.0000,19430.0000,19930.0000,244792,0
20030228,19920.0000,20290.0000,19830.0000,20210.0000,213826,0
20030303,20290.0000,20480.0000,19770.0000,19850.0000,227965,0
20030304,19810.0000,19910.0000,19640.0000,19710.0000,186268,0
20030305,19700.0000,19930.0000,19560.0000,19760.0000,267200,0
20030306,19780.0000,19850.0000,19530.0000,19690.0000,238483,0
20030307,19570.0000,19860.0000,19290.0000,19730.0000,292790,0
20030310,19730.0000,19740.0000,19240.0000,19330.0000,224968,0
20030311,19340.0000,19500.0000,19140.0000,19160.0000,205582,0
20030312,19170.0000,19500.0000,18900.0000,19470.0000,294377,0
20030313,19470.0000,20630.0000,19430.0000,20610.0000,60377,0
20030314,20620.0000,20890.0000,20410.0000,20690.0000,24911,0
20030317,20580.0000,21550.0000,20330.0000,21430.0000,24061,0
20030318,21410.0000,21730.0000,21260.0000,21690.0000,12791,0
20030319,21660.0000,21880.0000,21180.0000,21460.0000,5323,0
20030320,21520.0000,21810.0000,21080.0000,21560.0000,9165,0
20030321,21800.0000,21910.0000,21400.0000,21890.0000,5323,0
20030324,21700.0000,21750.0000,20950.0000,21000.0000,265761,0
20030325,21000.0000,21580.0000,20870.0000,21310.0000,220167,0
20030326,21330.0000,21570.0000,21260.0000,21400.0000,247854,0
20030327,21410.0000,21480.0000,21030.0000,21230.0000,201663,0
20030328,21260.0000,21330.0000,20920.0000,21030.0000,158886,0
20030331,20940.0000,20970.0000,20300.0000,20420.0000,285851,0
20030401,20380.0000,20700.0000,20310.0000,20460.0000,213492,0
20030402,20480.0000,21400.0000,20470.0000,21240.0000,252436,0
20030403,21280.0000,21640.0000,21220.0000,21340.0000,275058,0
20030404,21310.0000,21560.0000,20930.0000,21000.0000,215387,0
20030407,21200.0000,21900.0000,21010.0000,21020.0000,253688,0
20030408,21020.0000,21370.0000,20870.0000,21010.0000,227916,0
20030409,21020.0000,21220.0000,20490.0000,20520.0000,250884,0
20030410,20560.0000,20770.0000,20390.0000,20760.0000,305102,0
20030411,20770.0000,21080.0000,20440.0000,20570.0000,236718,0
20030414,20580.0000,21070.0000,20520.0000,20970.0000,233062,0
20030415,20960.0000,21280.0000,20820.0000,21190.0000,291562,0
20030416,21400.0000,21680.0000,21050.0000,21130.0000,203375,0
20030417,21140.0000,21750.0000,21080.0000,21660.0000,265676,0
20030421,21680.0000,21840.0000,21450.0000,21690.0000,217324,0
20030422,21670.0000,22130.0000,21470.0000,22080.0000,263773,0
20030423,22130.0000,22360.0000,21970.0000,22270.0000,274649,0
20030424,22270.0000,22360.0000,21970.0000,22160.0000,244992,0
20030425,22190.0000,22250.0000,21640.0000,21710.0000,199781,0
20030428,21700.0000,22270.0000,21630.0000,22140.0000,223880,0
20030429,22130.0000,22590.0000,22070.0000,22330.0000,246101,0
20030430,22330.0000,22380.0000,22110.0000,22160.0000,236017,0
20030501,22140.0000,22270.0000,21900.0000,22270.0000,106873,0
20030502,22250.0000,22790.0000,22220.0000,22780.0000,240917,0
20030505,22760.0000,23110.0000,22690.0000,22770.0000,260912,0
20030506,22760.0000,23270.0000,22690.0000,23050.0000,247143,0
20030507,23070.0000,23190.0000,22650.0000,22790.0000,264143,0
20030508,22760.0000,22780.0000,22350.0000,22360.0000,293336,0
20030509,22360.0000,22920.0000,22290.0000,22870.0000,233240,0
20030512,22890.0000,23320.0000,22680.0000,23200.0000,263864,0
20030513,23230.0000,23360.0000,22990.0000,23090.0000,228247,0
20030514,23060.0000,23320.0000,22830.0000,23020.0000,222274,0
20030515,23030.0000,23330.0000,23000.0000,23270.0000,254318,0
20030516,23250.0000,23320.0000,22940.0000,23130.0000,189278,0
20030519,23080.0000,23080.0000,22250.0000,22280.0000,263070,0
20030520,22300.0000,22510.0000,22080.0000,22370.0000,266844,0
20030521,22390.0000,22440.0000,22090.0000,22310.0000,237970,0
20030522,22280.0000,22790.0000,22210.0000,22600.0000,195407,0
20030523,22590.0000,22740.0000,22500.0000,22610.0000,121371,0
20030527,22590.0000,23510.0000,22450.0000,23450.0000,278679,0
20030528,23450.0000,23720.0000,23310.0000,23490.0000,258110,0
20030529,23450.0000,24000.0000,23410.0000,23580.0000,392732,0
20030530,23590.0000,24050.0000,23540.0000,23980.0000,254548,0
20030602,23970.0000,24310.0000,23600.0000,23810.0000,319062,0
20030603,23710.0000,24040.0000,23610.0000,24030.0000,286886,0
20030604,24010.0000,24600.0000,23920.0000,24490.0000,304636,0
20030605,24460.0000,24700.0000,24130.0000,24680.0000,309377,0
20030606,24620.0000,25330.0000,24170.0000,24260.0000,435850,0
20030609,24180.0000,24460.0000,23760.0000,23950.0000,314456,0
20030610,23960.0000,24320.0000,23880.0000,24290.0000,266235,0
20030611,24240.0000,24630.0000,23980.0000,24580.0000,358967,0
20030612,24560.0000,24800.0000,24350.0000,24660.0000,62101,0
20030613,24660.0000,24720.0000,24020.0000,24140.0000,23632,0
20030616,24030.0000,24870.0000,24030.0000,24860.0000,15613,0
20030617,24850.0000,25040.0000,24580.0000,24730.0000,8426,0
20030618,24720.0000,25120.0000,24510.0000,24870.0000,6499,0
20030619,24860.0000,25110.0000,24450.0000,24460.0000,6329,0
20030620,24450.0000,24760.0000,24450.0000,24760.0000,6329,0
20030623,24420.0000,24480.0000,23830.0000,24100.0000,273587,0
20030624,24090.0000,24270.0000,23800.0000,23890.0000,344736,0
20030625,23900.0000,24320.0000,23760.0000,23790.0000,313060,0
20030626,23800.0000,24410.0000,23780.0000,24340.0000,269987,0
20030627,24370.0000,24640.0000,23980.0000,24050.0000,263770,0
20030630,24100.0000,24440.0000,24030.0000,24090.0000,210563,0
20030701,24120.0000,24470.0000,23580.0000,24460.0000,355733,0
20030702,24440.0000,24980.0000,24440.0000,24970.0000,236588,0
20030703,24950.0000,25060.0000,24560.0000,24580.0000,166788,0
20030707,24660.0000,25720.0000,24660.0000,25700.0000,267582,0
20030708,25680.0000,26040.0000,25470.0000,25980.0000,287993,0
20030709,25960.0000,26190.0000,25740.0000,25940.0000,301240,0
20030710,25790.0000,25800.0000,25240.0000,25450.0000,292834,0
20030711,25460.0000,25770.0000,25320.0000,25630.0000,236026,0
20030714,25680.0000,26390.0000,25670.0000,25990.0000,337572,0
20030715,25970.0000,26280.0000,25730.0000,25960.0000,314736,0
20030716,26130.0000,26300.0000,25560.0000,25900.0000,318675,0
20030717,25850.0000,25870.0000,24990.0000,25100.0000,367984,0
20030718,25240.0000,25400.0000,24900.0000,25170.0000,244300,0
20030721,25170.0000,25260.0000,24640.0000,24830.0000,346889,0
20030722,24780.0000,25380.0000,24750.0000,25250.0000,369811,0
20030723,25310.0000,25530.0000,24950.0000,25460.0000,284793,0
20030724,25410.0000,25820.0000,25050.0000,25080.0000,284315,0
20030725,25040.0000,25620.0000,24770.0000,25610.0000,278520,0
20030728,25640.0000,25760.0000,25460.0000,25670.0000,275341,0
20030729,25660.0000,25780.0000,25140.0000,25470.0000,329378,0
20030730,25460.0000,25620.0000,25240.0000,25290.0000,181467,0
20030731,25280.0000,26020.0000,25280.0000,25580.0000,287433,0
20030801,25570.0000,25690.0000,25200.0000,25350.0000,239560,0
20030804,25320.0000,25580.0000,24820.0000,25310.0000,337121,0
20030805,25310.0000,25360.0000,24300.0000,24320.0000,314135,0
20030806,24290.0000,24770.0000,24230.0000,24290.0000,326856,0
20030807,24300.0000,24540.0000,24170.0000,24380.0000,252709,0
20030808,24380.0000,24580.0000,24080.0000,24210.0000,193047,0
20030811,24190.0000,24640.0000,24170.0000,24450.0000,246299,0
20030812,24460.0000,24880.0000,24400.0000,24850.0000,177288,0
20030813,24830.0000,25010.0000,24660.0000,24860.0000,218005,0
20030814,24850.0000,25110.0000,24690.0000,24910.0000,180990,0
20030815,24800.0000,25190.0000,24400.0000,25090.0000,100497,0
20030818,25060.0000,25760.0000,25050.0000,25740.0000,198927,0
20030819,25740.0000,26070.0000,25630.0000,26050.0000,240856,0
20030820,25990.0000,26180.0000,25770.0000,25990.0000,204904,0
20030821,25980.0000,26420.0000,25970.0000,26270.0000,277284,0
20030822,26280.0000,26860.0000,26090.0000,26100.0000,271560,0
20030825,26110.0000,26170.0000,25920.0000,26140.0000,167860,0
20030826,26150.0000,26230.0000,25600.0000,26170.0000,322370,0
20030827,26170.0000,26420.0000,26050.0000,26400.0000,182347,0
20030828,26390.0000,26660.0000,26170.0000,26630.0000,234041,0
20030829,26610.0000,26920.0000,26530.0000,26840.0000,122803,0
20030902,26820.0000,27270.0000,26660.0000,27260.0000,301002,0
20030903,27280.0000,27530.0000,27080.0000,27230.0000,313291,0
20030904,27230.0000,27530.0000,27120.0000,27500.0000,279110,0
20030905,27600.0000,27630.0000,27080.0000,27320.0000,335973,0
20030908,27290.0000,27780.0000,27260.0000,27760.0000,295736,0
20030909,27780.0000,27870.0000,27290.0000,27430.0000,285010,0
20030910,27360.0000,27400.0000,26640.0000,26760.0000,371974,0
20030911,26750.0000,27170.0000,26540.0000,27050.0000,99286,0
20030912,27040.0000,27220.0000,26580.0000,27190.0000,33690,0
20030915,27190.0000,27290.0000,26910.0000,26950.0000,19119,0
20030916,26960.0000,27690.0000,26960.0000,27670.0000,13126,0
20030917,27670.0000,27750.0000,27380.0000,27560.0000,9220,0
20030918,27570.0000,28040.0000,27370.0000,27970.0000,8512,0
20030919,27940.0000,28110.0000,27900.0000,28110.0000,8512,0
20030922,27840.0000,27840.0000,27190.0000,27310.0000,342356,0
20030923,27330.0000,27830.0000,27290.0000,27780.0000,307358,0
20030924,27790.0000,27870.0000,26730.0000,26750.0000,460521,0
20030925,26760.0000,27190.0000,26380.0000,26390.0000,402165,0
20030926,26410.0000,26720.0000,26180.0000,26210.0000,363153,0
20030929,26220.0000,26720.0000,26130.0000,26720.0000,356968,0
20030930,26710.0000,26740.0000,26060.0000,26120.0000,428158,0
20031001,26110.0000,26770.0000,26090.0000,26670.0000,347511,0
20031002,26660.0000,26910.0000,26520.0000,26770.0000,291848,0
20031003,26750.0000,27760.0000,26720.0000,27550.0000,157458,0
20031006,27510.0000,27770.0000,27410.0000,27730.0000,383170,0
20031007,27710.0000,27910.0000,27380.0000,27900.0000,329339,0
20031008,27900.0000,28070.0000,27550.0000,27720.0000,340922,0
20031009,27700.0000,28400.0000,27620.0000,27950.0000,401034,0
20031010,27940.0000,28200.0000,27890.0000,28190.0000,164994,0
20031013,28180.0000,28480.0000,28120.0000,28370.0000,229852,0
20031014,28360.0000,28500.0000,28150.0000,28480.0000,237140,0
20031015,28480.0000,28890.0000,28210.0000,28330.0000,340807,0
20031016,28270.0000,28600.0000,28130.0000,28560.0000,266142,0
20031017,28440.0000,28570.0000,27860.0000,27870.0000,254848,0
20031020,27880.0000,28260.0000,27780.0000,28230.0000,310797,0
20031021,28200.0000,28550.0000,28120.0000,28390.0000,260762,0
20031022,28400.0000,28410.0000,27720.0000,27840.0000,305458,0
20031023,27790.0000,27800.0000,27360.0000,27490.0000,320353,0
20031024,27490.0000,27560.0000,26950.0000,27520.0000,234316,0
20031027,27480.0000,27730.0000,27390.0000,27550.0000,296565,0
20031028,27540.0000,28510.0000,27530.0000,28470.0000,296963,0
20031029,28460.0000,28510.0000,28230.0000,28430.0000,308354,0
20031030,28430.0000,28900.0000,28290.0000,28480.0000,321864,0
20031031,28450.0000,28620.0000,28240.0000,28360.0000,241380,0
20031103,28250.0000,28960.0000,28250.0000,28780.0000,198161,0
20031104,28800.0000,28880.0000,28520.0000,28610.0000,243493,0
20031105,28580.0000,28880.0000,28290.0000,28830.0000,266897,0
20031106,28870.0000,28960.0000,28440.0000,28950.0000,286415,0
20031107,28930.0000,29170.0000,28640.0000,28670.0000,228988,0
20031110,28680.0000,28790.0000,28240.0000,28330.0000,223801,0
20031111,28330.0000,28400.0000,28040.0000,28230.0000,212317,0
20031112,28210.0000,28950.0000,28180.0000,28840.0000,316711,0
20031113,28850.0000,29010.0000,28600.0000,28800.0000,292794,0
20031114,28780.0000,28980.0000,28120.0000,28190.0000,368642,0
20031117,28180.0000,28180.0000,27560.0000,27900.0000,352603,0
20031118,27890.0000,28130.0000,27210.0000,27250.0000,381376,0
20031119,27240.0000,27680.0000,27180.0000,27510.0000,330865,0
20031120,27550.0000,27910.0000,27190.0000,27250.0000,400476,0
20031121,27250.0000,27570.0000,27130.0000,27570.0000,264872,0
20031124,27490.0000,28370.0000,27490.0000,28310.0000,299014,0
20031125,28300.0000,28590.0000,28240.0000,28290.0000,246878,0
20031126,28300.0000,28560.0000,28000.0000,28420.0000,229994,0
20031128,28430.0000,28560.0000,28240.0000,28500.0000,61838,0
20031201,28480.0000,28960.0000,28430.0000,28870.0000,315765,0
20031202,28890.0000,28980.0000,28620.0000,28710.0000,215742,0
20031203,28690.0000,29060.0000,28350.0000,28360.0000,369110,0
20031204,28360.0000,28710.0000,28210.0000,28660.0000,343221,0
20031205,28470.0000,28560.0000,28100.0000,28200.0000,307835,0
20031208,28190.0000,28410.0000,27970.0000,28350.0000,269044,0
20031209,28340.0000,28520.0000,27640.0000,27690.0000,391292,0
20031210,27690.0000,27900.0000,27450.0000,27800.0000,344996,0
20031211,27800.0000,28470.0000,27720.0000,28390.0000,100756,0
20031212,28390.0000,28480.0000,28080.0000,28390.0000,30365,0
20031215,28930.0000,29050.0000,27860.0000,27980.0000,30196,0
20031216,27960.0000,28160.0000,27700.0000,28030.0000,14404,0
20031217,28030.0000,28140.0000,27810.0000,28070.0000,16133,0
20031218,28070.0000,28680.0000,28050.0000,28630.0000,13424,0
20031219,28580.0000,28680.0000,28560.0000,28640.0000,13424,0
20031222,28450.0000,28730.0000,28340.0000,28670.0000,141560,0
20031223,28660.0000,29030.0000,28620.0000,28890.0000,177443,0
20031224,28890.0000,29020.0000,28830.0000,28930.0000,47758,0
20031226,28980.0000,29090.0000,28880.0000,28900.0000,31574,0
20031229,28900.0000,29440.0000,28900.0000,29400.0000,140476,0
20031230,29390.0000,29540.0000,29260.0000,29490.0000,100973,0
20031231,29470.0000,29580.0000,29220.0000,29420.0000,119555,0
20040102,29460.0000,29660.0000,29210.0000,29330.0000,162395,0
20040105,29360.0000,29950.0000,29340.0000,29910.0000,271981,0
20040106,29890.0000,30160.0000,29780.0000,30090.0000,240895,0
20040107,30090.0000,30350.0000,29860.0000,30340.0000,261049,0
20040108,30330.0000,30620.0000,30300.0000,30620.0000,278249,0
20040109,30610.0000,30900.0000,30290.0000,30430.0000,366189,0
20040112,30420.0000,30910.0000,30370.0000,30890.0000,265390,0
20040113,30890.0000,30960.0000,30300.0000,30570.0000,254375,0
20040114,30570.0000,30790.0000,30480.0000,30750.0000,365507,0
20040115,30640.0000,30970.0000,30320.0000,30750.0000,0,0
20040116,30730.0000,31120.0000,30710.0000,31060.0000,385113,0
20040120,31080.0000,31260.0000,30850.0000,31060.0000,234942,0
20040121,31040.0000,31150.0000,30610.0000,30940.0000,281566,0
20040122,31000.0000,31150.0000,30650.0000,30690.0000,316770,0
20040123,30540.0000,30990.0000,30420.0000,30660.0000,312443,0
20040126,30610.0000,31120.0000,30470.0000,31090.0000,261568,0
20040127,31080.0000,31140.0000,30390.0000,30400.0000,344904,0
20040128,30390.0000,30650.0000,29780.0000,29880.0000,369978,0
20040129,29850.0000,30050.0000,29510.0000,29990.0000,419545,0
20040130,30020.0000,30140.0000,29770.0000,29900.0000,273921,0
20040202,29880.0000,30190.0000,29640.0000,29780.0000,361360,0
20040203,29760.0000,29980.0000,29660.0000,29740.0000,355346,0
20040204,29760.0000,29780.0000,29230.0000,29260.0000,256983,0
20040205,29260.0000,29540.0000,29240.0000,29350.0000,257988,0
20040206,29340.0000,30020.0000,29200.0000,29890.0000,309941,0
20040209,29920.0000,30100.0000,29830.0000,29880.0000,304223,0
20040210,29880.0000,30120.0000,29810.0000,29950.0000,196344,0
20040211,29950.0000,30330.0000,29840.0000,30250.0000,216842,0
20040212,30250.0000,30350.0000,29970.0000,30010.0000,221061,0
20040213,30030.0000,30250.0000,29580.0000,29760.0000,277887,0
20040217,29780.0000,30280.0000,29740.0000,30150.0000,218288,0
20040218,30180.0000,30340.0000,30030.0000,30220.0000,256173,0
20040219,30250.0000,30510.0000,29640.0000,29770.0000,344319,0
20040220,29760.0000,29900.0000,29410.0000,29670.0000,391656,0
20040223,29670.0000,29870.0000,29080.0000,29330.0000,377191,0
20040224,29350.0000,29500.0000,29040.0000,29270.0000,396473,0
20040225,29280.0000,29520.0000,29160.0000,29440.0000,264482,0
20040226,29440.0000,29640.0000,29210.0000,29510.0000,285379,0
20040227,29510.0000,29730.0000,29190.0000,29430.0000,345373,0
20040301,29460.0000,29830.0000,29340.0000,29800.0000,0,0
20040302,29810.0000,29920.0000,29460.0000,29460.0000,0,0
20040303,29450.0000,29500.0000,29130.0000,29280.0000,305319,0
20040304,29310.0000,29640.0000,29270.0000,29550.0000,192528,0
20040305,29480.0000,29890.0000,29180.0000,29490.0000,406344,0
20040308,29500.0000,29640.0000,28740.0000,28750.0000,392509,0
20040309,28790.0000,28940.0000,28570.0000,28700.0000,454907,0
20040310,28720.0000,28970.0000,28260.0000,28290.0000,455642,0
20040311,28300.0000,28580.0000,27910.0000,28060.0000,133625,0
20040312,28060.0000,28620.0000,27660.0000,28580.0000,52945,0
20040315,28500.0000,28620.0000,28010.0000,28100.0000,27787,0
20040316,28070.0000,28370.0000,27860.0000,28110.0000,26979,0
20040317,28150.0000,28660.0000,28040.0000,28580.0000,18576,0
20040318,28560.0000,28600.0000,28130.0000,28440.0000,23493,0
20040319,28440.0000,28570.0000,28190.0000,28315.0000,23493,0
20040322,27990.0000,28000.0000,27420.0000,27650.0000,361570,0
20040323,27650.0000,27920.0000,27390.0000,27430.0000,346784,0
20040324,27440.0000,27910.0000,27310.0000,27730.0000,379568,0
20040325,27720.0000,28580.0000,27660.0000,28490.0000,330419,0
20040326,28500.0000,28680.0000,28370.0000,28390.0000,246789,0
20040329,28410.0000,28980.0000,28400.0000,28870.0000,273802,0
20040330,28870.0000,28960.0000,28610.0000,28940.0000,213651,0
20040331,28940.0000,29080.0000,28680.0000,28830.0000,246968,0
20040401,28850.0000,29200.0000,28760.0000,29170.0000,260272,0
20040402,29170.0000,29930.0000,29090.0000,29900.0000,398772,0
20040405,29870.0000,30220.0000,29750.0000,30180.0000,221521,0
20040406,30150.0000,30190.0000,29740.0000,29770.0000,226171,0
20040407,29770.0000,29900.0000,29540.0000,29800.0000,277566,0
20040408,29740.0000,30150.0000,29600.0000,29790.0000,237246,0
20040412,29780.0000,30000.0000,29700.0000,29950.0000,141861,0
20040413,29950.0000,30170.0000,29420.0000,29530.0000,293588,0
20040414,29470.0000,29760.0000,29240.0000,29670.0000,359881,0
20040415,29650.0000,29760.0000,29010.0000,29120.0000,355058,0
20040416,29050.0000,29250.0000,28840.0000,29070.0000,283074,0
20040419,29010.0000,29470.0000,28920.0000,29420.0000,222671,0
20040420,29410.0000,29640.0000,28700.0000,28750.0000,340496,0
20040421,28800.0000,29090.0000,28710.0000,28970.0000,346730,0
20040422,29120.0000,29820.0000,28890.0000,29680.0000,402952,0
20040423,29910.0000,30020.0000,29720.0000,29960.0000,273095,0
20040426,29940.0000,30040.0000,29520.0000,29790.0000,252066,0
20040427,29780.0000,29960.0000,29550.0000,29690.0000,293249,0
20040428,29690.0000,29700.0000,29000.0000,29160.0000,367180,0
20040429,29130.0000,29250.0000,28430.0000,28720.0000,446471,0
20040430,28690.0000,28860.0000,27990.0000,28060.0000,385509,0
20040503,27990.0000,28600.0000,27990.0000,28290.0000,305892,0
20040504,28270.0000,28790.0000,28210.0000,28380.0000,368154,0
20040505,28390.0000,28740.0000,28230.0000,28640.0000,308423,0
20040506,28650.0000,28670.0000,28070.0000,28380.0000,310532,0
20040507,28370.0000,28690.0000,28090.0000,28120.0000,408900,0
20040510,28100.0000,28130.0000,27680.0000,27910.0000,454962,0
20040511,27910.0000,28490.0000,27880.0000,28320.0000,335942,0
20040512,28380.0000,28460.0000,27570.0000,28380.0000,550015,0
20040513,28370.0000,28530.0000,28110.0000,28190.0000,352935,0
20040514,28190.0000,28430.0000,27870.0000,28000.0000,370217,0
20040517,27970.0000,28020.0000,27450.0000,27730.0000,360430,0
20040518,27710.0000,28100.0000,27700.0000,27960.0000,265469,0
20040519,27970.0000,28580.0000,27860.0000,27920.0000,371693,0
20040520,27890.0000,28180.0000,27800.0000,28040.0000,294556,0
20040521,28020.0000,28310.0000,27950.0000,28170.0000,248850,0
20040524,28150.0000,28530.0000,28150.0000,28360.0000,334195,0
20040525,28360.0000,29030.0000,28120.0000,28920.0000,389632,0
20040526,28920.0000,29140.0000,28770.0000,29110.0000,262489,0
20040527,29100.0000,29370.0000,29010.0000,29340.0000,311661,0
20040528,29310.0000,29430.0000,29140.0000,29340.0000,139193,0
20040601,29330.0000,29410.0000,29060.0000,29380.0000,250987,0
20040602,29370.0000,29520.0000,29100.0000,29310.0000,301127,0
20040603,29310.0000,29350.0000,28830.0000,28860.0000,290141,0
20040604,28970.0000,29470.0000,28890.0000,29130.0000,286793,0
20040607,29090.0000,29860.0000,29080.0000,29820.0000,256653,0
20040608,29820.0000,29930.0000,29650.0000,29850.0000,230306,0
20040609,29850.0000,29900.0000,29370.0000,29430.0000,296221,0
20040610,29440.0000,30060.0000,29360.0000,29640.0000,71921,0
20040611,29700.0000,29700.0000,29490.0000,29640.0000,1743,0
20040614,29500.0000,29610.0000,29030.0000,29230.0000,54944,0
20040615,29350.0000,29780.0000,29210.0000,29610.0000,31659,0
20040616,29610.0000,29720.0000,29490.0000,29550.0000,13728,0
20040617,29540.0000,29560.0000,29160.0000,29290.0000,21253,0
20040618,29280.0000,29300.0000,29120.0000,29145.0000,21253,0
20040621,29380.0000,29580.0000,29090.0000,29160.0000,162211,0
20040622,29170.0000,29620.0000,29050.0000,29590.0000,284062,0
20040623,29580.0000,30000.0000,29450.0000,29930.0000,271531,0
20040624,29930.0000,30130.0000,29790.0000,29870.0000,265668,0
20040625,29880.0000,30170.0000,29820.0000,30110.0000,265565,0
20040628,30090.0000,30420.0000,29770.0000,29870.0000,318937,0
20040629,29860.0000,30240.0000,29770.0000,30150.0000,251841,0
20040630,30150.0000,30570.0000,30120.0000,30420.0000,287221,0
20040701,30430.0000,30510.0000,29660.0000,29880.0000,382500,0
20040702,29840.0000,29940.0000,29540.0000,29760.0000,240753,0
20040706,29790.0000,29860.0000,28900.0000,29070.0000,380227,0
20040707,29060.0000,29260.0000,28970.0000,29080.0000,239489,0
20040708,29070.0000,29120.0000,28670.0000,28770.0000,355348,0
20040709,28770.0000,29060.0000,28730.0000,28840.0000,256429,0
20040712,28890.0000,28920.0000,28420.0000,28680.0000,316082,0
20040713,28700.0000,28870.0000,28570.0000,28680.0000,265902,0
20040714,28520.0000,28730.0000,28270.0000,28380.0000,389428,0
20040715,28420.0000,28600.0000,28270.0000,28280.0000,337908,0
20040716,28340.0000,28560.0000,27890.0000,27950.0000,362050,0
20040719,27960.0000,28190.0000,27790.0000,27900.0000,314285,0
20040720,27920.0000,28690.0000,27820.0000,28550.0000,314555,0
20040721,28560.0000,28760.0000,27710.0000,27730.0000,424125,0
20040722,27650.0000,28280.0000,27600.0000,28110.0000,429625,0
20040723,27960.0000,28010.0000,27430.0000,27560.0000,345337,0
20040726,27620.0000,27760.0000,27200.0000,27460.0000,383690,0
20040727,27470.0000,27960.0000,27450.0000,27810.0000,349128,0
20040728,27820.0000,27900.0000,27230.0000,27700.0000,428480,0
20040729,27690.0000,28130.0000,27600.0000,28030.0000,342856,0
20040730,28050.0000,28280.0000,27860.0000,28050.0000,272122,0
20040802,28000.0000,28210.0000,27750.0000,28140.0000,290163,0
20040803,28130.0000,28160.0000,27530.0000,27570.0000,316830,0
20040804,27570.0000,27770.0000,27380.0000,27580.0000,271446,0
20040805,27580.0000,27730.0000,27060.0000,27080.0000,301061,0
20040806,27060.0000,27210.0000,26310.0000,26350.0000,400335,0
20040809,26400.0000,26540.0000,26310.0000,26410.0000,251493,0
20040810,26420.0000,26970.0000,26410.0000,26730.0000,267785,0
20040811,26730.0000,26740.0000,26210.0000,26530.0000,344867,0
20040812,26500.0000,26630.0000,26060.0000,26170.0000,379426,0
20040813,26210.0000,26350.0000,26040.0000,26230.0000,261429,0
20040816,26230.0000,26730.0000,26070.0000,26440.0000,233782,0
20040817,26460.0000,26910.0000,26380.0000,26770.0000,283269,0
20040818,26770.0000,27290.0000,26570.0000,27230.0000,350754,0
20040819,27230.0000,27290.0000,26900.0000,27110.0000,306700,0
20040820,27100.0000,27480.0000,26960.0000,27350.0000,262203,0
20040823,27350.0000,27590.0000,27290.0000,27430.0000,251210,0
20040824,27430.0000,27600.0000,27220.0000,27470.0000,297403,0
20040825,27450.0000,27850.0000,27290.0000,27800.0000,251043,0
20040826,27790.0000,27810.0000,27600.0000,27660.0000,180523,0
20040827,27660.0000,27900.0000,27600.0000,27800.0000,164684,0
20040830,27790.0000,27820.0000,27300.0000,27340.0000,212533,0
20040831,27350.0000,27460.0000,27080.0000,27400.0000,238090,0
20040901,27390.0000,27720.0000,27200.0000,27560.0000,309584,0
20040902,27550.0000,28070.0000,27480.0000,27960.0000,205485,0
20040903,27740.0000,27880.0000,27390.0000,27500.0000,248707,0
20040907,27490.0000,27840.0000,27440.0000,27680.0000,301303,0
20040908,27680.0000,27900.0000,27480.0000,27610.0000,369796,0
20040909,27590.0000,27950.0000,27450.0000,27820.0000,151484,0
20040910,27800.0000,28320.0000,27730.0000,28270.0000,59516,0
20040913,28280.0000,28740.0000,28210.0000,28630.0000,47010,0
20040914,28620.0000,28730.0000,28460.0000,28670.0000,26681,0
20040915,28690.0000,28690.0000,28240.0000,28350.0000,17746,0
20040916,28350.0000,28600.0000,28260.0000,28410.0000,14518,0
20040917,28400.0000,28500.0000,28310.0000,28380.0000,14518,0
20040920,28590.0000,28860.0000,28410.0000,28630.0000,350334,0
20040921,28670.0000,28930.0000,28560.0000,28710.0000,275855,0
20040922,28700.0000,28730.0000,28140.0000,28220.0000,323095,0
20040923,28210.0000,28380.0000,28140.0000,28190.0000,283524,0
20040924,28160.0000,28400.0000,28030.0000,28090.0000,280567,0
20040927,28090.0000,28190.0000,27730.0000,27830.0000,280021,0
20040928,27840.0000,27980.0000,27620.0000,27870.0000,301245,0
20040929,27870.0000,28340.0000,27790.0000,28310.0000,319050,0
20040930,28300.0000,28450.0000,28150.0000,28350.0000,246324,0
20041001,28320.0000,29160.0000,28240.0000,29130.0000,352629,0
20041004,29120.0000,29540.0000,29110.0000,29280.0000,249580,0
20041005,29290.0000,29440.0000,29170.0000,29360.0000,257052,0
20041006,29360.0000,29590.0000,29130.0000,29580.0000,303243,0
20041007,29580.0000,29590.0000,29170.0000,29250.0000,273443,0
20041008,29250.0000,29390.0000,28630.0000,28710.0000,355373,0
20041011,28710.0000,28910.0000,28700.0000,28850.0000,123764,0
20041012,28860.0000,28860.0000,28380.0000,28790.0000,363557,0
20041013,28860.0000,29150.0000,28570.0000,28740.0000,448917,0
20041014,28700.0000,28830.0000,28490.0000,28610.0000,368478,0
20041015,28570.0000,28920.0000,28440.0000,28720.0000,354111,0
20041018,28730.0000,29220.0000,28480.0000,29140.0000,375694,0
20041019,29150.0000,29480.0000,28860.0000,28920.0000,449980,0
20041020,28900.0000,29200.0000,28730.0000,29050.0000,421694,0
20041021,29030.0000,29650.0000,28970.0000,29510.0000,404308,0
20041022,29380.0000,29630.0000,28810.0000,28870.0000,367900,0
20041025,28870.0000,28870.0000,28590.0000,28700.0000,352398,0
20041026,28700.0000,28890.0000,28530.0000,28870.0000,387967,0
20041027,28880.0000,29740.0000,28750.0000,29590.0000,471316,0
20041028,29590.0000,29910.0000,29440.0000,29790.0000,351626,0
20041029,29800.0000,30010.0000,29550.0000,29800.0000,285547,0
20041101,29620.0000,29970.0000,29620.0000,29830.0000,215086,0
20041102,29840.0000,30260.0000,29760.0000,29960.0000,336516,0
20041103,29960.0000,30590.0000,29870.0000,30160.0000,418016,0
20041104,30100.0000,30450.0000,29890.0000,30300.0000,373131,0
20041105,30300.0000,30770.0000,30280.0000,30610.0000,384075,0
20041108,30600.0000,30700.0000,30460.0000,30620.0000,244862,0
20041109,30620.0000,30740.0000,30450.0000,30530.0000,244852,0
20041110,30530.0000,30660.0000,30320.0000,30450.0000,315805,0
20041111,30440.0000,30900.0000,30390.0000,30820.0000,240431,0
20041112,30820.0000,31160.0000,30750.0000,31110.0000,289789,0
20041115,31140.0000,31300.0000,31030.0000,31270.0000,236699,0
20041116,31250.0000,31280.0000,30870.0000,31110.0000,284017,0
20041117,31120.0000,31660.0000,31120.0000,31490.0000,376929,0
20041118,31500.0000,31690.0000,31310.0000,31650.0000,281138,0
20041119,31640.0000,31650.0000,31060.0000,31160.0000,277523,0
20041122,31110.0000,31450.0000,30940.0000,31430.0000,232637,0
20041123,31420.0000,31510.0000,31080.0000,31400.0000,268583,0
20041124,31400.0000,31710.0000,31390.0000,31650.0000,162828,0
20041126,31640.0000,31880.0000,31540.0000,31550.0000,68610,0
20041129,31550.0000,31930.0000,31370.0000,31550.0000,305902,0
20041130,31570.0000,31710.0000,31440.0000,31460.0000,282261,0
20041201,31520.0000,32180.0000,31490.0000,32050.0000,289472,0
20041202,32060.0000,32510.0000,31980.0000,32260.0000,312445,0
20041203,32520.0000,32670.0000,32220.0000,32230.0000,368299,0
20041206,32220.0000,32540.0000,32120.0000,32370.0000,216620,0
20041207,32380.0000,32580.0000,31820.0000,31860.0000,378076,0
20041208,31850.0000,32170.0000,31760.0000,32050.0000,354201,0
20041209,32030.0000,32340.0000,31560.0000,32130.0000,174422,0
20041210,32170.0000,32230.0000,31990.0000,32170.0000,54395,0
20041213,32170.0000,32460.0000,32160.0000,32450.0000,38527,0
20041214,32420.0000,32660.0000,32330.0000,32520.0000,38206,0
20041215,32520.0000,32720.0000,32280.0000,32470.0000,24237,0
20041216,32440.0000,32520.0000,32010.0000,32230.0000,21694,0
20041217,32200.0000,32270.0000,32080.0000,32155.0000,21694,0
20041220,32200.0000,32470.0000,31900.0000,32080.0000,242685,0
20041221,32070.0000,32410.0000,32040.0000,32320.0000,211176,0
20041222,32300.0000,32580.0000,32220.0000,32320.0000,188070,0
20041223,32340.0000,32560.0000,32270.0000,32370.0000,111651,0
20041227,32400.0000,32640.0000,32140.0000,32340.0000,159712,0
20041228,32330.0000,32650.0000,32300.0000,32600.0000,119124,0
20041229,32590.0000,32770.0000,32550.0000,32670.0000,96588,0
20041230,32670.0000,32760.0000,32520.0000,32560.0000,73636,0
20041231,32570.0000,32730.0000,32410.0000,32570.0000,73636,0
20050103,32560.0000,32880.0000,32100.0000,32310.0000,365482,0
20050104,32280.0000,32400.0000,31430.0000,31650.0000,452423,0
20050105,31650.0000,31760.0000,31290.0000,31310.0000,381192,0
20050106,31330.0000,31550.0000,31230.0000,31260.0000,304750,0
20050107,31250.0000,31690.0000,31150.0000,31350.0000,384047,0
20050110,31410.0000,31690.0000,31280.0000,31360.0000,350171,0
20050111,31370.0000,31440.0000,31020.0000,31180.0000,363019,0
20050112,31310.0000,31460.0000,30950.0000,31360.0000,413658,0
20050113,31400.0000,31530.0000,30950.0000,31000.0000,350336,0
20050114,30980.0000,31390.0000,30960.0000,31250.0000,230421,0
20050117,31290.0000,31390.0000,31260.0000,31340.0000,230421,0
20050118,31290.0000,31610.0000,31120.0000,31520.0000,314393,0
20050119,31530.0000,31610.0000,30830.0000,30850.0000,354592,0
20050120,30690.0000,30800.0000,30380.0000,30450.0000,431172,0
20050121,30490.0000,30620.0000,30120.0000,30190.0000,374382,0
20050124,30200.0000,30290.0000,29690.0000,29820.0000,446505,0
20050125,29820.0000,30200.0000,29820.0000,29900.0000,315967,0
20050126,29910.0000,30360.0000,29900.0000,30130.0000,338921,0
20050127,30160.0000,30350.0000,30010.0000,30180.0000,320937,0
20050128,30220.0000,30360.0000,29790.0000,30190.0000,399150,0
20050131,30260.0000,30560.0000,30250.0000,30480.0000,281539,0
20050201,30480.0000,30650.0000,30410.0000,30590.0000,251733,0
20050202,30580.0000,30710.0000,30360.0000,30490.0000,281107,0
20050203,30430.0000,30500.0000,30090.0000,30230.0000,289204,0
20050204,30230.0000,30780.0000,30130.0000,30680.0000,298528,0
20050207,30750.0000,30840.0000,30510.0000,30610.0000,249696,0
20050208,30640.0000,30930.0000,30540.0000,30590.0000,263013,0
20050209,30550.0000,30750.0000,30140.0000,30180.0000,340971,0
20050210,30170.0000,30350.0000,29990.0000,30130.0000,336055,0
20050211,30120.0000,30790.0000,30020.0000,30680.0000,404396,0
20050214,30730.0000,30860.0000,30640.0000,30750.0000,207377,0
20050215,30760.0000,31300.0000,30730.0000,30970.0000,447908,0
20050216,30960.0000,31060.0000,30740.0000,30910.0000,311878,0
20050217,30930.0000,31000.0000,30420.0000,30480.0000,389644,0
20050218,30470.0000,30590.0000,30280.0000,30340.0000,239207,0
20050222,30370.0000,30520.0000,29890.0000,30040.0000,449626,0
20050223,30020.0000,30180.0000,29810.0000,30030.0000,361028,0
20050224,30030.0000,30420.0000,29870.0000,30370.0000,351655,0
20050225,30380.0000,30640.0000,30290.0000,30620.0000,276273,0
20050228,30610.0000,30720.0000,29990.0000,30260.0000,397434,0
20050301,30280.0000,30640.0000,30220.0000,30580.0000,312672,0
20050302,30570.0000,30870.0000,30340.0000,30500.0000,337292,0
20050303,30500.0000,30650.0000,30050.0000,30280.0000,342044,0
20050304,30270.0000,30660.0000,30230.0000,30500.0000,279535,0
20050307,30560.0000,31100.0000,30480.0000,30890.0000,348966,0
20050308,30880.0000,31030.0000,30570.0000,30640.0000,304965,0
20050309,30660.0000,30800.0000,30410.0000,30480.0000,340591,0
20050310,30470.0000,30570.0000,30090.0000,30490.0000,154611,0
20050311,30630.0000,30700.0000,30040.0000,30180.0000,73087,0
20050314,30180.0000,30330.0000,30060.0000,30310.0000,36045,0
20050315,30400.0000,30470.0000,30020.0000,30090.0000,47361,0
20050316,30090.0000,30210.0000,29650.0000,29730.0000,45769,0
20050317,29720.0000,29940.0000,29650.0000,29790.0000,20600,0
20050318,29770.0000,29860.0000,29660.0000,29740.0000,20600,0
20050321,29850.0000,30000.0000,29580.0000,29770.0000,315582,0
20050322,29740.0000,29990.0000,29460.0000,29490.0000,302046,0
20050323,29470.0000,29780.0000,29270.0000,29580.0000,309758,0
20050324,29580.0000,29900.0000,29560.0000,29600.0000,216970,0
20050328,29640.0000,29880.0000,29590.0000,29620.0000,202004,0
20050329,29620.0000,29850.0000,29310.0000,29540.0000,348328,0
20050330,29540.0000,30010.0000,29500.0000,29980.0000,338278,0
20050331,29980.0000,30090.0000,29710.0000,29820.0000,282370,0
20050401,29820.0000,30160.0000,29460.0000,29600.0000,400198,0
20050404,29560.0000,29800.0000,29370.0000,29700.0000,279498,0
20050405,29730.0000,29900.0000,29690.0000,29830.0000,218188,0
20050406,29830.0000,30100.0000,29690.0000,29860.0000,317053,0
20050407,29870.0000,30200.0000,29720.0000,30180.0000,281366,0
20050408,30200.0000,30230.0000,29830.0000,29870.0000,258844,0
20050411,29840.0000,29980.0000,29660.0000,29720.0000,238889,0
20050412,29710.0000,29950.0000,29320.0000,29870.0000,438242,0
20050413,29880.0000,29900.0000,29310.0000,29400.0000,348012,0
20050414,29400.0000,29490.0000,28780.0000,28820.0000,476056,0
20050415,28810.0000,28820.0000,28250.0000,28290.0000,491774,0
20050418,28290.0000,28490.0000,28010.0000,28290.0000,405134,0
20050419,28300.0000,28590.0000,28280.0000,28520.0000,311986,0
20050420,28640.0000,28790.0000,28170.0000,28290.0000,445770,0
20050421,28230.0000,29090.0000,28190.0000,28980.0000,398200,0
20050422,28970.0000,29020.0000,28340.0000,28630.0000,333265,0
20050425,28610.0000,28880.0000,28600.0000,28830.0000,242325,0
20050426,28840.0000,29040.0000,28500.0000,28580.0000,344775,0
20050427,28550.0000,28690.0000,28270.0000,28530.0000,332839,0
20050428,28560.0000,28610.0000,28230.0000,28250.0000,300280,0
20050429,28320.0000,28550.0000,27950.0000,28510.0000,392863,0
20050502,28520.0000,28780.0000,28380.0000,28550.0000,215900,0
20050503,28560.0000,28820.0000,28480.0000,28760.0000,322303,0
20050504,28760.0000,29160.0000,28670.0000,29040.0000,315342,0
20050505,29050.0000,29230.0000,28890.0000,29130.0000,292090,0
20050506,29120.0000,29360.0000,29060.0000,29160.0000,207912,0
20050509,29190.0000,29340.0000,28990.0000,29270.0000,205402,0
20050510,29270.0000,29300.0000,28960.0000,29080.0000,272732,0
20050511,29070.0000,29300.0000,28700.0000,29220.0000,398395,0
20050512,29220.0000,29440.0000,28980.0000,29150.0000,386089,0
20050513,29200.0000,29660.0000,29180.0000,29480.0000,412221,0
20050516,29490.0000,29710.0000,29370.0000,29620.0000,221645,0
20050517,29620.0000,29910.0000,29440.0000,29880.0000,269596,0
20050518,29880.0000,30370.0000,29760.0000,30250.0000,349372,0
20050519,30260.0000,30500.0000,30230.0000,30480.0000,301523,0
20050520,30480.0000,30640.0000,30350.0000,30610.0000,214357,0
20050523,30610.0000,30870.0000,30540.0000,30780.0000,274480,0
20050524,30770.0000,30880.0000,30630.0000,30810.0000,283048,0
20050525,30810.0000,30840.0000,30530.0000,30770.0000,227913,0
20050526,30750.0000,31090.0000,30730.0000,30980.0000,212861,0
20050527,30980.0000,31070.0000,30870.0000,31050.0000,113381,0
20050530,31040.0000,31170.0000,30980.0000,31130.0000,113381,0
20050531,31040.0000,31170.0000,30800.0000,30920.0000,235746,0
20050601,30900.0000,31410.0000,30850.0000,31150.0000,335926,0
20050602,31140.0000,31440.0000,31100.0000,31430.0000,191083,0
20050603,31430.0000,31530.0000,30870.0000,31010.0000,273087,0
20050606,31000.0000,31050.0000,30810.0000,30910.0000,176650,0
20050607,30920.0000,31240.0000,30640.0000,30680.0000,354013,0
20050608,30680.0000,30850.0000,30490.0000,30610.0000,268999,0
20050609,30580.0000,30890.0000,30430.0000,30750.0000,146551,0
20050610,30740.0000,30820.0000,30330.0000,30480.0000,69571,0
20050613,30460.0000,30790.0000,30400.0000,30620.0000,60085,0
20050614,30650.0000,30910.0000,30430.0000,30530.0000,30743,0
20050615,30540.0000,30740.0000,30210.0000,30560.0000,36372,0
20050616,30570.0000,30820.0000,30540.0000,30710.0000,28103,0
20050617,30710.0000,31080.0000,30700.0000,31080.0000,28103,0
20050620,30970.0000,31150.0000,30740.0000,30910.0000,214259,0
20050621,30900.0000,31090.0000,30830.0000,31020.0000,236872,0
20050622,31020.0000,31170.0000,30760.0000,30960.0000,264303,0
20050623,30970.0000,31220.0000,30510.0000,30550.0000,438805,0
20050624,30540.0000,30600.0000,30150.0000,30230.0000,278306,0
20050627,30230.0000,30300.0000,29990.0000,30120.0000,230670,0
20050628,30120.0000,30460.0000,30110.0000,30340.0000,207936,0
20050629,30340.0000,30480.0000,30210.0000,30230.0000,211280,0
20050630,30240.0000,30400.0000,30000.0000,30060.0000,258786,0
20050701,30040.0000,30250.0000,29960.0000,30000.0000,174613,0
20050704,30000.0000,30010.0000,29930.0000,29970.0000,174613,0
20050705,30000.0000,30380.0000,29830.0000,30270.0000,251546,0
20050706,30260.0000,30440.0000,30090.0000,30140.0000,281285,0
20050707,30130.0000,30280.0000,29300.0000,30250.0000,402137,0
20050708,30250.0000,30900.0000,30190.0000,30890.0000,307731,0
20050711,30890.0000,31170.0000,30850.0000,31150.0000,253316,0
20050712,31140.0000,31390.0000,31020.0000,31240.0000,258111,0
20050713,31260.0000,31370.0000,31150.0000,31340.0000,212861,0
20050714,31360.0000,31720.0000,31270.0000,31680.0000,299787,0
20050715,31680.0000,31820.0000,31520.0000,31740.0000,195284,0
20050718,31720.0000,31730.0000,31560.0000,31640.0000,161289,0
20050719,31640.0000,32020.0000,31630.0000,32000.0000,188025,0
20050720,31910.0000,32280.0000,31720.0000,32170.0000,295878,0
20050721,32290.0000,32460.0000,31970.0000,32120.0000,341318,0
20050722,32080.0000,32290.0000,31970.0000,32190.0000,218655,0
20050725,32190.0000,32320.0000,31970.0000,32080.0000,179180,0
20050726,32110.0000,32230.0000,31950.0000,32140.0000,207163,0
20050727,32150.0000,32410.0000,31970.0000,32350.0000,255124,0
20050728,32350.0000,32550.0000,32310.0000,32530.0000,188123,0
20050729,32520.0000,32600.0000,32220.0000,32230.0000,210170,0
20050801,32320.0000,32460.0000,32190.0000,32300.0000,170091,0
20050802,32300.0000,32710.0000,32270.0000,32580.0000,232043,0
20050803,32590.0000,32700.0000,32480.0000,32650.0000,170629,0
20050804,32650.0000,32670.0000,32230.0000,32330.0000,211438,0
20050805,32320.0000,32410.0000,32100.0000,32150.0000,202972,0
20050808,32140.0000,32280.0000,31870.0000,31970.0000,209480,0
20050809,31970.0000,32250.0000,31930.0000,32150.0000,182303,0
20050810,32150.0000,32310.0000,31730.0000,31920.0000,292789,0
20050811,31910.0000,32190.0000,31820.0000,31890.0000,268024,0
20050812,31910.0000,32000.0000,31710.0000,31850.0000,238177,0
20050815,31840.0000,32250.0000,31740.0000,32120.0000,207905,0
20050816,32130.0000,32160.0000,31530.0000,31660.0000,298469,0
20050817,31640.0000,31870.0000,31550.0000,31670.0000,232955,0
20050818,31690.0000,31800.0000,31530.0000,31590.0000,212643,0
20050819,31590.0000,31730.0000,31520.0000,31590.0000,142033,0
20050822,31570.0000,31870.0000,31380.0000,31610.0000,263036,0
20050823,31620.0000,31660.0000,31390.0000,31550.0000,190403,0
20050824,31530.0000,31860.0000,31250.0000,31300.0000,324379,0
20050825,31280.0000,31460.0000,31250.0000,31340.0000,152542,0
20050826,31360.0000,31410.0000,31100.0000,31270.0000,177646,0
20050829,31180.0000,31580.0000,30890.0000,31490.0000,216739,0
20050830,31500.0000,31530.0000,31140.0000,31400.0000,264982,0
20050831,31390.0000,31770.0000,31260.0000,31680.0000,299289,0
20050901,31720.0000,31810.0000,31500.0000,31580.0000,249163,0
20050902,31570.0000,31710.0000,31460.0000,31530.0000,1,0
20050905,31570.0000,31570.0000,31570.0000,31570.0000,135599,0
20050906,31570.0000,32000.0000,31540.0000,31970.0000,230045,0
20050907,31970.0000,32060.0000,31840.0000,31970.0000,196744,0
20050908,31990.0000,32130.0000,31860.0000,31980.0000,107353,0
20050909,31960.0000,32230.0000,31920.0000,32180.0000,77515,0
20050912,32190.0000,32370.0000,32130.0000,32260.0000,49849,0
20050913,32240.0000,32410.0000,32100.0000,32190.0000,52031,0
20050914,32180.0000,32290.0000,31790.0000,31820.0000,48754,0
20050915,31820.0000,31920.0000,31690.0000,31730.0000,32829,0
20050916,31740.0000,31900.0000,31730.0000,31840.0000,32829,0
20050919,32250.0000,32250.0000,31830.0000,32040.0000,211565,0
20050920,32040.0000,32360.0000,31740.0000,31840.0000,338654,0
20050921,31810.0000,31900.0000,31460.0000,31490.0000,292336,0
20050922,31480.0000,31660.0000,31270.0000,31540.0000,378158,0
20050923,31550.0000,31790.0000,31410.0000,31700.0000,206956,0
20050926,31840.0000,31940.0000,31510.0000,31740.0000,238842,0
20050927,31730.0000,31820.0000,31480.0000,31630.0000,243092,0
20050928,31630.0000,31850.0000,31510.0000,31610.0000,231274,0
20050929,31600.0000,32060.0000,31420.0000,32020.0000,390228,0
20050930,32020.0000,32320.0000,31970.0000,32280.0000,237982,0
20051003,32310.0000,32490.0000,32270.0000,32370.0000,240429,0
20051004,32360.0000,32590.0000,32060.0000,32080.0000,280842,0
20051005,32070.0000,32150.0000,31620.0000,31650.0000,333654,0
20051006,31660.0000,31740.0000,30970.0000,31290.0000,489273,0
20051007,31290.0000,31460.0000,31170.0000,31260.0000,230813,0
20051010,31240.0000,31420.0000,31060.0000,31090.0000,208177,0
20051011,31100.0000,31270.0000,30860.0000,30910.0000,305166,0
20051012,30940.0000,31070.0000,30510.0000,30530.0000,401516,0
20051013,30550.0000,30950.0000,30460.0000,30720.0000,354444,0
20051014,30730.0000,31070.0000,30730.0000,31000.0000,295110,0
20051017,31010.0000,31180.0000,30850.0000,31120.0000,199201,0
20051018,31120.0000,31230.0000,30880.0000,30940.0000,262741,0
20051019,30950.0000,31640.0000,30670.0000,31620.0000,491469,0
20051020,31540.0000,31680.0000,31060.0000,31320.0000,406770,0
20051021,31320.0000,31600.0000,31240.0000,31510.0000,289196,0
20051024,31500.0000,31980.0000,31360.0000,31960.0000,279388,0
20051025,31950.0000,31950.0000,31610.0000,31800.0000,272039,0
20051026,31810.0000,32030.0000,31590.0000,31720.0000,313821,0
20051027,31700.0000,31700.0000,30990.0000,31100.0000,328843,0
20051028,30970.0000,31300.0000,30910.0000,31210.0000,290316,0
20051031,31210.0000,31830.0000,31210.0000,31730.0000,308358,0
20051101,31520.0000,31800.0000,31480.0000,31710.0000,229375,0
20051102,31690.0000,32220.0000,31540.0000,32190.0000,306360,0
20051103,32170.0000,32670.0000,32090.0000,32580.0000,387021,0
20051104,32570.0000,32770.0000,32460.0000,32650.0000,268156,0
20051107,32670.0000,32820.0000,32540.0000,32660.0000,231068,0
20051108,32650.0000,32860.0000,32570.0000,32730.0000,270542,0
20051109,32740.0000,32850.0000,32590.0000,32760.0000,249532,0
20051110,32750.0000,33150.0000,32500.0000,33130.0000,363783,0
20051111,33130.0000,33320.0000,33110.0000,33180.0000,215128,0
20051114,33180.0000,33270.0000,33060.0000,33180.0000,179341,0
20051115,33170.0000,33300.0000,32880.0000,33050.0000,281122,0
20051116,33040.0000,33240.0000,32940.0000,33230.0000,234534,0
20051117,33220.0000,33750.0000,33170.0000,33690.0000,334108,0
20051118,33680.0000,33900.0000,33580.0000,33660.0000,293917,0
20051121,33680.0000,33850.0000,33550.0000,33830.0000,206007,0
20051122,33820.0000,34060.0000,33640.0000,33930.0000,245359,0
20051123,33920.0000,34180.0000,33890.0000,34010.0000,176526,0
20051124,34030.0000,34030.0000,33930.0000,33980.0000,176526,0
20051125,34030.0000,34110.0000,33930.0000,34090.0000,61225,0
20051128,34080.0000,34200.0000,33730.0000,33850.0000,233991,0
20051129,33830.0000,34030.0000,33590.0000,33620.0000,257094,0
20051130,33600.0000,33720.0000,33470.0000,33500.0000,254039,0
20051201,33530.0000,34170.0000,33520.0000,34080.0000,292197,0
20051202,34100.0000,34240.0000,34020.0000,34200.0000,194324,0
20051205,34200.0000,34280.0000,33820.0000,33990.0000,210996,0
20051206,33980.0000,34380.0000,33960.0000,34090.0000,262487,0
20051207,34100.0000,34150.0000,33790.0000,34010.0000,272683,0
20051208,34010.0000,34100.0000,33500.0000,33740.0000,146844,0
20051209,33700.0000,33900.0000,33590.0000,33880.0000,96013,0
20051212,33910.0000,34050.0000,33830.0000,34000.0000,58048,0
20051213,34000.0000,34270.0000,33890.0000,34130.0000,61415,0
20051214,34130.0000,34170.0000,33840.0000,34020.0000,25168,0
20051215,34030.0000,34140.0000,33750.0000,34000.0000,29177,0
20051216,33990.0000,34160.0000,33980.0000,33980.0000,29177,0
20051219,34210.0000,34300.0000,33550.0000,33590.0000,252944,0
20051220,33580.0000,33780.0000,33470.0000,33590.0000,226486,0
20051221,33600.0000,33990.0000,33560.0000,33680.0000,221444,0
20051222,33690.0000,34040.0000,33660.0000,34010.0000,141628,0
20051223,34010.0000,34130.0000,33880.0000,34000.0000,90868,0
20051227,34010.0000,34200.0000,33610.0000,33670.0000,157013,0
20051228,33660.0000,33780.0000,33520.0000,33620.0000,126330,0
20051229,33630.0000,33720.0000,33310.0000,33360.0000,108767,0
20051230,33360.0000,33400.0000,33080.0000,33180.0000,132354,0
20060103,33160.0000,34020.0000,32920.0000,33860.0000,372421,0
20060104,33880.0000,34270.0000,33740.0000,34260.0000,302316,0
20060105,34260.0000,34510.0000,34160.0000,34460.0000,245292,0
20060106,34450.0000,35000.0000,34410.0000,34960.0000,350719,0
20060109,34950.0000,35170.0000,34840.0000,35090.0000,287308,0
20060110,35070.0000,35210.0000,34860.0000,35200.0000,308575,0
20060111,35180.0000,35480.0000,35110.0000,35420.0000,326315,0
20060112,35400.0000,35460.0000,35090.0000,35280.0000,280382,0
20060113,35270.0000,35320.0000,34990.0000,35200.0000,280382,0
20060116,35200.0000,35280.0000,35100.0000,35270.0000,231965,0
20060117,35200.0000,35280.0000,34800.0000,35030.0000,251354,0
20060118,34850.0000,34850.0000,34270.0000,34550.0000,440581,0
20060119,34480.0000,35050.0000,34430.0000,34770.0000,404206,0
20060120,34770.0000,34790.0000,33670.0000,33710.0000,556657,0
20060123,33690.0000,33920.0000,33600.0000,33760.0000,329601,0
20060124,33750.0000,34120.0000,33630.0000,33860.0000,339733,0
20060125,33870.0000,34100.0000,33590.0000,33770.0000,389353,0
20060126,33740.0000,34090.0000,33700.0000,33970.0000,341905,0
20060127,34010.0000,34660.0000,33990.0000,34450.0000,342641,0
20060130,34440.0000,34600.0000,34390.0000,34470.0000,189889,0
20060131,34470.0000,34560.0000,33870.0000,34390.0000,335044,0
20060201,34020.0000,34510.0000,33910.0000,34470.0000,338929,0
20060202,34470.0000,34470.0000,33770.0000,33780.0000,341250,0
20060203,33810.0000,33980.0000,33310.0000,33350.0000,376980,0
20060206,33370.0000,33500.0000,33150.0000,33390.0000,223903,0
20060207,33390.0000,33430.0000,33030.0000,33250.0000,314749,0
20060208,33240.0000,33600.0000,33210.0000,33510.0000,291875,0
20060209,33520.0000,33780.0000,33160.0000,33180.0000,331587,0
20060210,33190.0000,33520.0000,32850.0000,33330.0000,376989,0
20060213,33330.0000,33340.0000,32880.0000,33060.0000,252750,0
20060214,33060.0000,33470.0000,32970.0000,33320.0000,343102,0
20060215,33340.0000,33650.0000,33210.0000,33590.0000,313164,0
20060216,33590.0000,33960.0000,33550.0000,33910.0000,324297,0
20060217,33950.0000,33950.0000,33530.0000,33550.0000,324297,0
20060220,33560.0000,33610.0000,33510.0000,33550.0000,207444,0
20060221,33560.0000,33760.0000,33100.0000,33220.0000,316053,0
20060222,33220.0000,33790.0000,33140.0000,33590.0000,319940,0
20060223,33600.0000,33860.0000,33470.0000,33510.0000,242265,0
20060224,33500.0000,33690.0000,33410.0000,33670.0000,194908,0
20060227,33680.0000,34110.0000,33670.0000,33900.0000,242059,0
20060228,33920.0000,33990.0000,33370.0000,33490.0000,434559,0
20060301,33460.0000,34020.0000,33430.0000,33960.0000,275296,0
20060302,33960.0000,34070.0000,33720.0000,33990.0000,292657,0
20060303,33980.0000,34200.0000,33590.0000,33710.0000,429607,0
20060306,33720.0000,33890.0000,33340.0000,33490.0000,329343,0
20060307,33480.0000,33490.0000,33080.0000,33310.0000,317635,0
20060308,33290.0000,33430.0000,32950.0000,33330.0000,348311,0
20060309,33300.0000,33480.0000,32370.0000,32860.0000,149561,0
20060310,32860.0000,33180.0000,32680.0000,32970.0000,82033,0
20060313,32970.0000,33300.0000,32950.0000,33110.0000,48901,0
20060314,33090.0000,33730.0000,32980.0000,33720.0000,52134,0
20060315,33710.0000,33950.0000,33600.0000,33910.0000,38732,0
20060316,33870.0000,34070.0000,33590.0000,33630.0000,23296,0
20060317,33590.0000,33730.0000,33580.0000,33625.0000,23296,0
20060320,34090.0000,34270.0000,34040.0000,34110.0000,176647,0
20060321,34130.0000,34550.0000,33750.0000,33810.0000,439769,0
20060322,33800.0000,33930.0000,33430.0000,33820.0000,327719,0
20060323,33830.0000,33880.0000,33550.0000,33810.0000,247071,0
20060324,33800.0000,34120.0000,33710.0000,33950.0000,262269,0
20060327,33960.0000,34100.0000,33880.0000,33980.0000,158301,0
20060328,33980.0000,34240.0000,33670.0000,33820.0000,318724,0
20060329,33790.0000,34570.0000,33740.0000,34410.0000,393039,0
20060330,34410.0000,34750.0000,34310.0000,34500.0000,317154,0
20060331,34500.0000,34640.0000,34340.0000,34400.0000,196420,0
20060403,34485.0000,34785.0000,34400.0000,34475.0000,268465,0
20060404,34475.0000,34735.0000,34420.0000,34630.0000,286680,0
20060405,34630.0000,35020.0000,34600.0000,34945.0000,301212,0
20060406,34935.0000,35225.0000,34840.0000,35095.0000,302618,0
20060407,35065.0000,35315.0000,34700.0000,34795.0000,363528,0
20060410,34745.0000,34860.0000,34530.0000,34710.0000,209544,0
20060411,34710.0000,34790.0000,34190.0000,34415.0000,334316,0
20060412,34405.0000,34485.0000,34270.0000,34375.0000,207308,0
20060413,34390.0000,34695.0000,34260.0000,34510.0000,246375,0
20060417,34480.0000,34595.0000,33925.0000,34210.0000,292116,0
20060418,34205.0000,34885.0000,34120.0000,34795.0000,404197,0
20060419,34820.0000,35030.0000,34655.0000,34890.0000,253735,0
20060420,34850.0000,35075.0000,34720.0000,34825.0000,269136,0
20060421,34870.0000,34995.0000,34240.0000,34380.0000,311130,0
20060424,34360.0000,34455.0000,34155.0000,34430.0000,193837,0
20060425,34420.0000,34490.0000,34095.0000,34290.0000,238535,0
20060426,34285.0000,34425.0000,34125.0000,34215.0000,233035,0
20060427,34230.0000,34780.0000,33955.0000,34550.0000,502812,0
20060428,34520.0000,34545.0000,34180.0000,34220.0000,238762,0
20060501,34290.0000,34395.0000,33785.0000,33860.0000,270539,0
20060502,33870.0000,34135.0000,33865.0000,33955.0000,233306,0
20060503,33955.0000,34050.0000,33755.0000,33870.0000,246448,0
20060504,33870.0000,34335.0000,33850.0000,34195.0000,276915,0
20060505,34195.0000,34510.0000,34185.0000,34405.0000,226901,0
20060508,34410.0000,34560.0000,34385.0000,34425.0000,169402,0
20060509,34430.0000,34485.0000,34315.0000,34435.0000,173313,0
20060510,34425.0000,34450.0000,33960.0000,34015.0000,285626,0
20060511,34010.0000,34125.0000,33200.0000,33295.0000,512410,0
20060512,33290.0000,33340.0000,32820.0000,32830.0000,444888,0
20060515,32780.0000,32955.0000,32380.0000,32715.0000,411898,0
20060516,32725.0000,32880.0000,32480.0000,32565.0000,381976,0
20060517,32580.0000,32700.0000,32015.0000,32095.0000,547471,0
20060518,32120.0000,32370.0000,31840.0000,31895.0000,375681,0
20060519,31900.0000,32215.0000,31625.0000,32105.0000,481187,0
20060522,32130.0000,32210.0000,31520.0000,31725.0000,400937,0
20060523,31735.0000,32140.0000,31245.0000,31305.0000,328842,0
20060524,31320.0000,31835.0000,31145.0000,31690.0000,537860,0
20060525,31685.0000,32140.0000,31590.0000,32105.0000,287408,0
20060526,32075.0000,32245.0000,31970.0000,32195.0000,218302,0
20060529,32180.0000,32225.0000,32120.0000,32125.0000,218302,0
20060530,32180.0000,32225.0000,31395.0000,31400.0000,261339,0
20060531,31425.0000,31830.0000,31305.0000,31660.0000,307158,0
20060601,31635.0000,32395.0000,31500.0000,32380.0000,284003,0
20060602,32375.0000,32735.0000,32020.0000,32290.0000,313773,0
20060605,32255.0000,32270.0000,31585.0000,31655.0000,324604,0
20060606,31650.0000,31795.0000,31230.0000,31550.0000,385251,0
20060607,31570.0000,31890.0000,31175.0000,31250.0000,356347,0
20060608,31290.0000,31380.0000,30515.0000,31130.0000,280426,0
20060609,31130.0000,31530.0000,30955.0000,30990.0000,96593,0
20060612,31000.0000,31200.0000,30410.0000,30470.0000,82904,0
20060613,30485.0000,30745.0000,30240.0000,30305.0000,85753,0
20060614,30310.0000,30645.0000,30215.0000,30560.0000,78906,0
20060615,30585.0000,31555.0000,30585.0000,31520.0000,61883,0
20060616,31445.0000,31605.0000,31335.0000,31355.0000,61883,0
20060619,31525.0000,31740.0000,31215.0000,31300.0000,298472,0
20060620,31310.0000,31675.0000,31225.0000,31400.0000,283337,0
20060621,31400.0000,32090.0000,31330.0000,31830.0000,319332,0
20060622,31845.0000,31960.0000,31250.0000,31470.0000,315805,0
20060623,31440.0000,31695.0000,31210.0000,31370.0000,197723,0
20060626,31365.0000,31580.0000,31310.0000,31420.0000,237853,0
20060627,31430.0000,31525.0000,30835.0000,30905.0000,347926,0
20060628,30900.0000,31165.0000,30735.0000,31160.0000,246275,0
20060629,31160.0000,32120.0000,31130.0000,32100.0000,387038,0
20060630,32085.0000,32225.0000,31805.0000,31830.0000,210817,0
20060703,31870.0000,32070.0000,31850.0000,32030.0000,54352,0
20060704,32020.0000,32050.0000,31950.0000,32035.0000,54352,0
20060705,32020.0000,32050.0000,31285.0000,31365.0000,244432,0
20060706,31380.0000,31605.0000,31215.0000,31300.0000,175247,0
20060707,31325.0000,31620.0000,30850.0000,31005.0000,269512,0
20060710,30990.0000,31155.0000,30525.0000,30755.0000,448047,0
20060711,30755.0000,30980.0000,30440.0000,30900.0000,379478,0
20060712,30910.0000,30950.0000,30230.0000,30335.0000,390213,0
20060713,30330.0000,30390.0000,29745.0000,29795.0000,501585,0
20060714,29815.0000,29870.0000,29365.0000,29500.0000,461141,0
20060717,29525.0000,29735.0000,29295.0000,29605.0000,426305,0
20060718,29595.0000,29785.0000,29155.0000,29735.0000,521605,0
20060719,29760.0000,30205.0000,29530.0000,29815.0000,473899,0
20060720,29790.0000,30155.0000,29415.0000,29545.0000,411372,0
20060721,29650.0000,29720.0000,29195.0000,29225.0000,306602,0
20060724,29215.0000,29925.0000,29185.0000,29890.0000,298689,0
20060725,29895.0000,30100.0000,29685.0000,29845.0000,309653,0
20060726,29815.0000,30190.0000,29660.0000,29915.0000,293320,0
20060727,29915.0000,30325.0000,29680.0000,29890.0000,293726,0
20060728,29865.0000,30440.0000,29825.0000,30425.0000,267274,0
20060731,30400.0000,30540.0000,30195.0000,30375.0000,213717,0
20060801,30345.0000,30345.0000,29670.0000,29875.0000,286624,0
20060802,29875.0000,30385.0000,29855.0000,30195.0000,265775,0
20060803,30205.0000,30550.0000,29850.0000,30425.0000,271204,0
20060804,30445.0000,30785.0000,29940.0000,30310.0000,351038,0
20060807,30300.0000,30305.0000,29875.0000,30050.0000,191660,0
20060808,30045.0000,30180.0000,29635.0000,29850.0000,307889,0
20060809,29860.0000,30505.0000,29775.0000,29900.0000,385868,0
20060810,29895.0000,30145.0000,29670.0000,29950.0000,295184,0
20060811,29985.0000,30030.0000,29710.0000,29920.0000,185349,0
20060814,29955.0000,30455.0000,29955.0000,30005.0000,316692,0
20060815,30020.0000,30845.0000,30010.0000,30810.0000,387445,0
20060816,30820.0000,31540.0000,30775.0000,31525.0000,407628,0
20060817,31515.0000,31830.0000,31380.0000,31555.0000,378567,0
20060818,31570.0000,31715.0000,31250.0000,31700.0000,271939,0
20060821,31670.0000,31675.0000,31230.0000,31370.0000,190758,0
20060822,31360.0000,31675.0000,31215.0000,31330.0000,273552,0
20060823,31325.0000,31545.0000,30960.0000,31165.0000,276201,0
20060824,31160.0000,31290.0000,30935.0000,31145.0000,196700,0
20060825,31160.0000,31520.0000,31035.0000,31215.0000,185457,0
20060828,31220.0000,31590.0000,31120.0000,31410.0000,219738,0
20060829,31425.0000,31605.0000,31120.0000,31520.0000,299013,0
20060830,31510.0000,31750.0000,31455.0000,31690.0000,202263,0
20060831,31700.0000,31810.0000,31580.0000,31660.0000,161442,0
20060901,31670.0000,31945.0000,31655.0000,31810.0000,184674,0
20060904,31800.0000,31930.0000,31800.0000,31905.0000,161442,0
20060905,31800.0000,32165.0000,31645.0000,32095.0000,297948,0
20060906,32085.0000,32090.0000,31435.0000,31515.0000,314025,0
20060907,31505.0000,31675.0000,31230.0000,31365.0000,153238,0
20060908,31370.0000,31605.0000,31310.0000,31420.0000,73250,0
20060911,31425.0000,31865.0000,31180.0000,31670.0000,122975,0
20060912,31665.0000,32380.0000,31530.0000,32295.0000,119011,0
20060913,32285.0000,32530.0000,32250.0000,32475.0000,72365,0
20060914,32475.0000,32600.0000,32355.0000,32515.0000,51762,0
20060915,32505.0000,32860.0000,32500.0000,32825.0000,51762,0
20060918,33060.0000,33265.0000,32885.0000,33050.0000,255203,0
20060919,33050.0000,33160.0000,32540.0000,32850.0000,426747,0
20060920,32905.0000,33355.0000,32885.0000,33275.0000,346666,0
20060921,33270.0000,33460.0000,32970.0000,33095.0000,359043,0
20060922,33090.0000,33145.0000,32650.0000,32820.0000,284864,0
20060925,32810.0000,33440.0000,32630.0000,33305.0000,420066,0
20060926,33310.0000,33550.0000,33220.0000,33470.0000,326748,0
20060927,33475.0000,33665.0000,33285.0000,33545.0000,310588,0
20060928,33535.0000,33610.0000,33225.0000,33470.0000,253901,0
20060929,33480.0000,33640.0000,33385.0000,33425.0000,198020,0
20061002,33410.0000,33495.0000,32925.0000,32950.0000,292555,0
20061003,32940.0000,33260.0000,32760.0000,33075.0000,375120,0
20061004,33090.0000,33925.0000,32960.0000,33850.0000,457497,0
20061005,33850.0000,34125.0000,33815.0000,34035.0000,283198,0
20061006,34030.0000,34125.0000,33835.0000,34000.0000,266527,0
20061009,33975.0000,34270.0000,33860.0000,34075.0000,183214,0
20061010,34075.0000,34270.0000,33905.0000,34075.0000,302169,0
20061011,34080.0000,34325.0000,33700.0000,34130.0000,378814,0
20061012,34120.0000,34680.0000,34080.0000,34655.0000,310717,0
20061013,34660.0000,34880.0000,34565.0000,34785.0000,245854,0
20061016,34780.0000,34960.0000,34715.0000,34825.0000,214813,0
20061017,34815.0000,34820.0000,34250.0000,34405.0000,339612,0
20061018,34465.0000,34685.0000,34145.0000,34300.0000,393767,0
20061019,34315.0000,34525.0000,34090.0000,34455.0000,370667,0
20061020,34460.0000,34525.0000,34125.0000,34375.0000,240991,0
20061023,34380.0000,34955.0000,34265.0000,34690.0000,337753,0
20061024,34710.0000,34780.0000,34340.0000,34525.0000,249790,0
20061025,34520.0000,34825.0000,34430.0000,34810.0000,277283,0
20061026,34810.0000,35140.0000,34570.0000,35060.0000,308277,0
20061027,35060.0000,35140.0000,34445.0000,34630.0000,325880,0
20061030,34615.0000,34915.0000,34430.0000,34735.0000,278010,0
20061031,34730.0000,34995.0000,34625.0000,34855.0000,329123,0
20061101,34860.0000,35010.0000,34200.0000,34385.0000,393005,0
20061102,34370.0000,34470.0000,34145.0000,34330.0000,280816,0
20061103,34345.0000,34500.0000,34025.0000,34275.0000,338115,0
20061106,34260.0000,34915.0000,34255.0000,34745.0000,293334,0
20061107,34735.0000,35240.0000,34710.0000,35035.0000,357996,0
20061108,35025.0000,35305.0000,34710.0000,35235.0000,363005,0
20061109,35215.0000,35415.0000,34870.0000,35010.0000,320001,0
20061110,35005.0000,35190.0000,34865.0000,35165.0000,232516,0
20061113,35165.0000,35565.0000,35120.0000,35470.0000,268232,0
20061114,35440.0000,36000.0000,35320.0000,35925.0000,372013,0
20061115,35920.0000,36250.0000,35860.0000,36025.0000,367569,0
20061116,35990.0000,36260.0000,35935.0000,36205.0000,331839,0
20061117,36170.0000,36175.0000,35880.0000,36135.0000,235021,0
20061120,36140.0000,36295.0000,35900.0000,36225.0000,270310,0
20061121,36225.0000,36315.0000,36100.0000,36310.0000,185133,0
20061122,36340.0000,36520.0000,36100.0000,36485.0000,202185,0
20061123,36490.0000,36500.0000,36420.0000,36470.0000,202185,0
20061124,36490.0000,36585.0000,36105.0000,36405.0000,132144,0
20061127,36380.0000,36445.0000,35555.0000,35580.0000,398749,0
20061128,35610.0000,35735.0000,35330.0000,35645.0000,310944,0
20061129,35650.0000,36000.0000,35570.0000,35915.0000,325677,0
20061130,35910.0000,36085.0000,35670.0000,35895.0000,333111,0
20061201,35895.0000,35970.0000,35250.0000,35640.0000,377166,0
20061204,35625.0000,36235.0000,35565.0000,36070.0000,319049,0
20061205,36070.0000,36285.0000,35985.0000,36160.0000,218853,0
20061206,36150.0000,36175.0000,35870.0000,36025.0000,221071,0
20061207,36020.0000,36200.0000,35525.0000,35530.0000,190123,0
20061208,35540.0000,36015.0000,35370.0000,35720.0000,121105,0
20061211,35685.0000,36100.0000,35600.0000,35905.0000,96663,0
20061212,35880.0000,35915.0000,35430.0000,35625.0000,75117,0
20061213,35615.0000,35885.0000,35475.0000,35705.0000,57788,0
20061214,35695.0000,36240.0000,35660.0000,36070.0000,82257,0
20061215,36120.0000,36515.0000,36100.0000,36215.0000,82257,0
20061218,36570.0000,36870.0000,36085.0000,36220.0000,256367,0
20061219,36230.0000,36290.0000,35730.0000,36065.0000,321563,0
20061220,36070.0000,36320.0000,35925.0000,35955.0000,172506,0
20061221,35970.0000,36080.0000,35565.0000,35705.0000,216445,0
20061222,35730.0000,35805.0000,35265.0000,35280.0000,192988,0
20061226,35295.0000,35505.0000,35275.0000,35470.0000,87904,0
20061227,35465.0000,35760.0000,35455.0000,35585.0000,131270,0
20061228,35590.0000,35670.0000,35400.0000,35490.0000,121846,0
20061229,35495.0000,35865.0000,35455.0000,35500.0000,134378,0
20070102,35610.0000,35800.0000,35500.0000,35500.0000,4095,0
20070103,35805.0000,36220.0000,34940.0000,35580.0000,500265,0
20070104,35595.0000,36330.0000,35410.0000,36245.0000,367214,0
20070105,36255.0000,36320.0000,35715.0000,35945.0000,353652,0
20070108,35960.0000,36245.0000,35850.0000,36070.0000,267087,0
20070109,36075.0000,36375.0000,35840.0000,36210.0000,355926,0
20070110,36215.0000,36710.0000,35960.0000,36690.0000,362452,0
20070111,36700.0000,37130.0000,36605.0000,36995.0000,400929,0
20070112,37010.0000,37260.0000,36910.0000,37245.0000,272797,0
20070115,37245.0000,37355.0000,37230.0000,37320.0000,272797,0
20070116,37245.0000,37355.0000,37030.0000,37115.0000,288885,0
20070117,37105.0000,37155.0000,36770.0000,36825.0000,386126,0
20070118,36885.0000,36935.0000,36040.0000,36120.0000,575550,0
20070119,36110.0000,36310.0000,36015.0000,36130.0000,320111,0
20070122,36140.0000,36285.0000,35665.0000,35845.0000,308366,0
20070123,35850.0000,36065.0000,35665.0000,35740.0000,330904,0
20070124,35730.0000,36315.0000,35695.0000,36305.0000,332109,0
20070125,36390.0000,36470.0000,35695.0000,35825.0000,396353,0
20070126,35855.0000,35915.0000,35460.0000,35585.0000,373952,0
20070129,35620.0000,35965.0000,35505.0000,35735.0000,309420,0
20070130,35755.0000,35890.0000,35640.0000,35785.0000,228165,0
20070131,35790.0000,36175.0000,35470.0000,36050.0000,385592,0
20070201,36000.0000,36340.0000,35885.0000,36065.0000,341302,0
20070202,36085.0000,36210.0000,35945.0000,36145.0000,235952,0
20070205,36140.0000,36290.0000,35965.0000,36110.0000,229724,0
20070206,36110.0000,36205.0000,35695.0000,36070.0000,401952,0
20070207,36050.0000,36515.0000,36050.0000,36460.0000,396955,0
20070208,36440.0000,36465.0000,36175.0000,36435.0000,241967,0
20070209,36415.0000,36560.0000,35745.0000,35850.0000,406901,0
20070212,35855.0000,35895.0000,35625.0000,35710.0000,304375,0
20070213,35715.0000,35965.0000,35695.0000,35920.0000,313179,0
20070214,35915.0000,36525.0000,35870.0000,36455.0000,413696,0
20070215,36455.0000,36640.0000,36365.0000,36620.0000,275849,0
20070216,36600.0000,36615.0000,36395.0000,36545.0000,189581,0
20070219,36540.0000,36640.0000,36510.0000,36580.0000,189581,0
20070220,36540.0000,36845.0000,36275.0000,36775.0000,352258,0
20070221,36760.0000,36900.0000,36575.0000,36890.0000,298703,0
20070222,36895.0000,37150.0000,36750.0000,37085.0000,329397,0
20070223,37075.0000,37135.0000,36745.0000,36900.0000,285005,0
20070226,36915.0000,37110.0000,36480.0000,36755.0000,356076,0
20070227,36750.0000,36765.0000,34885.0000,35010.0000,774124,0
20070228,35005.0000,35660.0000,34865.0000,35310.0000,521721,0
20070301,35330.0000,35520.0000,34400.0000,35155.0000,662241,0
20070302,35145.0000,35260.0000,34485.0000,34525.0000,460483,0
20070305,34520.0000,34845.0000,34095.0000,34275.0000,572960,0
20070306,34295.0000,35000.0000,34220.0000,34900.0000,422567,0
20070307,34895.0000,34985.0000,34710.0000,34750.0000,339465,0
20070308,34755.0000,35195.0000,34665.0000,35090.0000,208606,0
20070309,35085.0000,35345.0000,34705.0000,34955.0000,108515,0
20070312,34980.0000,35210.0000,34790.0000,35155.0000,84457,0
20070313,35140.0000,35200.0000,34375.0000,34485.0000,95167,0
20070314,34465.0000,34975.0000,34225.0000,34965.0000,95128,0
20070315,34945.0000,35105.0000,34745.0000,34890.0000,63343,0
20070316,34865.0000,35000.0000,34730.0000,34945.0000,63343,0
20070319,35220.0000,35710.0000,35150.0000,35625.0000,253073,0
20070320,35630.0000,35875.0000,35555.0000,35845.0000,225633,0
20070321,35850.0000,36550.0000,35645.0000,36500.0000,397693,0
20070322,36485.0000,36620.0000,36250.0000,36375.0000,285634,0
20070323,36360.0000,36490.0000,36215.0000,36230.0000,192737,0
20070326,36215.0000,36445.0000,35865.0000,36365.0000,317097,0
20070327,36365.0000,36390.0000,36125.0000,36205.0000,193519,0
20070328,36190.0000,36205.0000,35740.0000,35805.0000,382745,0
20070329,35795.0000,36040.0000,35405.0000,35760.0000,337710,0
20070330,35740.0000,36025.0000,35505.0000,35815.0000,295606,0
20070402,35835.0000,35945.0000,35565.0000,35800.0000,206177,0
20070403,35810.0000,36380.0000,35795.0000,36295.0000,272457,0
20070404,36280.0000,36425.0000,36220.0000,36385.0000,180953,0
20070405,36365.0000,36630.0000,36290.0000,36565.0000,143464,0
20070406,36560.0000,36790.0000,36555.0000,36565.0000,143464,0
20070409,36795.0000,36795.0000,36410.0000,36480.0000,170599,0
20070410,36475.0000,36665.0000,36440.0000,36590.0000,179370,0
20070411,36600.0000,36675.0000,36145.0000,36255.0000,324334,0
20070412,36240.0000,36600.0000,36045.0000,36555.0000,308978,0
20070413,36545.0000,36665.0000,36310.0000,36635.0000,232369,0
20070416,36640.0000,37010.0000,36590.0000,36965.0000,234011,0
20070417,36950.0000,37100.0000,36855.0000,37045.0000,231696,0
20070418,37050.0000,37060.0000,36730.0000,36965.0000,263979,0
20070419,36985.0000,37075.0000,36625.0000,36980.0000,290014,0
20070420,36970.0000,37405.0000,36935.0000,37250.0000,308485,0
20070423,37250.0000,37345.0000,37135.0000,37260.0000,201344,0
20070424,37245.0000,37535.0000,37115.0000,37405.0000,326961,0
20070425,37405.0000,37935.0000,37385.0000,37880.0000,321892,0
20070426,37870.0000,38180.0000,37870.0000,38120.0000,262449,0
20070427,38090.0000,38145.0000,37890.0000,38135.0000,234061,0
20070430,38110.0000,38155.0000,37570.0000,37585.0000,259708,0
20070501,37630.0000,37755.0000,37360.0000,37715.0000,329322,0
20070502,37710.0000,38100.0000,37670.0000,37975.0000,248405,0
20070503,37985.0000,38200.0000,37940.0000,38130.0000,220946,0
20070504,38120.0000,38450.0000,37955.0000,38170.0000,259260,0
20070507,38145.0000,38250.0000,38065.0000,38135.0000,143757,0
20070508,38135.0000,38235.0000,37840.0000,38110.0000,288520,0
20070509,38115.0000,38375.0000,37940.0000,38245.0000,285425,0
20070510,38250.0000,38250.0000,37640.0000,37730.0000,446185,0
20070511,37730.0000,38235.0000,37645.0000,38210.0000,317294,0
20070514,38205.0000,38515.0000,37725.0000,37925.0000,308603,0
20070515,37920.0000,38145.0000,37555.0000,37670.0000,458374,0
20070516,37665.0000,38030.0000,37475.0000,38025.0000,367184,0
20070517,38015.0000,38020.0000,37780.0000,37805.0000,295592,0
20070518,37825.0000,38120.0000,37775.0000,38115.0000,294634,0
20070521,38105.0000,38545.0000,38060.0000,38325.0000,347396,0
20070522,38320.0000,38575.0000,38245.0000,38405.0000,267781,0
20070523,38410.0000,38630.0000,38155.0000,38205.0000,327643,0
20070524,38205.0000,38350.0000,37480.0000,37640.0000,551000,0
20070525,37630.0000,37960.0000,37610.0000,37860.0000,236944,0
20070528,37840.0000,37915.0000,37840.0000,37885.0000,236944,0
20070529,37840.0000,38235.0000,37825.0000,38130.0000,318843,0
20070530,38120.0000,38495.0000,37750.0000,38450.0000,417179,0
20070531,38450.0000,38715.0000,38445.0000,38645.0000,329361,0
20070601,38690.0000,38900.0000,38575.0000,38645.0000,298262,0
20070604,38650.0000,38795.0000,38440.0000,38735.0000,225354,0
20070605,38730.0000,38750.0000,38375.0000,38720.0000,369913,0
20070606,38720.0000,38770.0000,38215.0000,38280.0000,403128,0
20070607,38295.0000,38475.0000,37635.0000,37650.0000,317577,0
20070608,37680.0000,38190.0000,37480.0000,38180.0000,146003,0
20070611,38185.0000,38385.0000,38045.0000,38110.0000,100698,0
20070612,38135.0000,38260.0000,37780.0000,37865.0000,86468,0
20070613,37850.0000,38290.0000,37755.0000,38245.0000,78586,0
20070614,38250.0000,38605.0000,38225.0000,38525.0000,60256,0
20070615,38530.0000,38940.0000,38490.0000,38940.0000,60256,0
20070618,39380.0000,39495.0000,39285.0000,39350.0000,212123,0
20070619,39360.0000,39440.0000,39140.0000,39340.0000,283938,0
20070620,39340.0000,39500.0000,38905.0000,38955.0000,353972,0
20070621,38975.0000,39360.0000,38765.0000,39315.0000,436866,0
20070622,39315.0000,39330.0000,38805.0000,38960.0000,379807,0
20070625,38955.0000,39165.0000,38540.0000,38820.0000,391852,0
20070626,38830.0000,38970.0000,38470.0000,38510.0000,376613,0
20070627,38530.0000,39135.0000,38360.0000,39110.0000,391632,0
20070628,39095.0000,39355.0000,39030.0000,39105.0000,295135,0
20070629,39140.0000,39385.0000,38830.0000,39120.0000,311324,0
20070702,39100.0000,39505.0000,39095.0000,39440.0000,256040,0
20070703,39460.0000,39710.0000,39435.0000,39700.0000,143265,0
20070704,39710.0000,39825.0000,39580.0000,39755.0000,143265,0
20070705,39710.0000,40075.0000,39580.0000,39960.0000,279571,0
20070706,39930.0000,40195.0000,39850.0000,40180.0000,211477,0
20070709,40160.0000,40290.0000,40025.0000,40170.0000,214563,0
20070710,40180.0000,40215.0000,39785.0000,39840.0000,379924,0
20070711,39840.0000,40200.0000,39660.0000,40190.0000,352387,0
20070712,40195.0000,40785.0000,40125.0000,40695.0000,399719,0
20070713,40685.0000,41025.0000,40670.0000,40935.0000,274522,0
20070716,40950.0000,41115.0000,40830.0000,40970.0000,254545,0
20070717,40960.0000,41285.0000,40845.0000,41215.0000,321040,0
20070718,41130.0000,41210.0000,40720.0000,41195.0000,469842,0
20070719,41190.0000,41555.0000,41085.0000,41310.0000,401439,0
20070720,41270.0000,41310.0000,40800.0000,41105.0000,492089,0
20070723,41070.0000,41260.0000,40940.0000,41070.0000,287670,0
20070724,41065.0000,41085.0000,40220.0000,40510.0000,529621,0
20070725,40525.0000,40720.0000,40215.0000,40530.0000,486614,0
20070726,40530.0000,40790.0000,39385.0000,40010.0000,808824,0
20070727,39990.0000,40250.0000,39215.0000,39270.0000,561269,0
20070730,39290.0000,39925.0000,39145.0000,39865.0000,442171,0
20070731,39850.0000,40230.0000,38845.0000,38915.0000,544970,0
20070801,39030.0000,39270.0000,38475.0000,39210.0000,700548,0
20070802,39245.0000,39640.0000,39030.0000,39600.0000,450545,0
20070803,39585.0000,39630.0000,38570.0000,38790.0000,481085,0
20070806,38710.0000,39295.0000,38480.0000,39250.0000,540160,0
20070807,39240.0000,39780.0000,38850.0000,39480.0000,464816,0
20070808,39470.0000,40135.0000,39410.0000,39985.0000,459139,0
20070809,39950.0000,40045.0000,38850.0000,38935.0000,600458,0
20070810,38905.0000,39115.0000,38135.0000,38580.0000,706300,0
20070813,38665.0000,39145.0000,38640.0000,38850.0000,353391,0
20070814,38840.0000,39035.0000,38205.0000,38295.0000,419134,0
20070815,38285.0000,38475.0000,37455.0000,37570.0000,588210,0
20070816,37550.0000,37575.0000,36275.0000,37130.0000,982573,0
20070817,37200.0000,38260.0000,36585.0000,37845.0000,634861,0
20070820,37890.0000,38150.0000,37625.0000,37955.0000,354628,0
20070821,37965.0000,38480.0000,37775.0000,38395.0000,330618,0
20070822,38410.0000,38925.0000,38355.0000,38900.0000,311159,0
20070823,38895.0000,39200.0000,38550.0000,38790.0000,323828,0
20070824,38785.0000,39400.0000,38600.0000,39390.0000,256176,0
20070827,39390.0000,39390.0000,38965.0000,39010.0000,207153,0
20070828,39030.0000,39055.0000,38110.0000,38155.0000,315532,0
20070829,38195.0000,39240.0000,38120.0000,39220.0000,369827,0
20070830,39225.0000,39740.0000,38935.0000,39495.0000,412327,0
20070831,39460.0000,40015.0000,39460.0000,39895.0000,289431,0
20070903,39895.0000,39955.0000,39815.0000,39920.0000,289431,0
20070904,39895.0000,40770.0000,39735.0000,40495.0000,357834,0
20070905,40495.0000,40510.0000,39825.0000,40065.0000,359771,0
20070906,40050.0000,40220.0000,39775.0000,40055.0000,312916,0
20070907,40070.0000,40085.0000,39055.0000,39410.0000,457589,0
20070910,39375.0000,39735.0000,38940.0000,39365.0000,408332,0
20070911,39370.0000,39900.0000,39330.0000,39870.0000,333519,0
20070912,39865.0000,40185.0000,39680.0000,39925.0000,342460,0
20070913,39940.0000,40170.0000,39825.0000,40015.0000,166789,0
20070914,40060.0000,40130.0000,39625.0000,40025.0000,88401,0
20070917,40005.0000,40005.0000,39535.0000,39650.0000,91056,0
20070918,39650.0000,40750.0000,39560.0000,40715.0000,112852,0
20070919,40715.0000,41145.0000,40655.0000,41015.0000,81899,0
20070920,40800.0000,40875.0000,40590.0000,40695.0000,66498,0
20070921,40710.0000,41020.0000,40620.0000,40870.0000,66498,0
20070924,41370.0000,41915.0000,41330.0000,41595.0000,327183,0
20070925,41580.0000,42020.0000,41425.0000,41950.0000,275794,0
20070926,41960.0000,42355.0000,41950.0000,42190.0000,292449,0
20070927,42190.0000,42460.0000,42190.0000,42435.0000,229470,0
20070928,42425.0000,42480.0000,42065.0000,42280.0000,233397,0
20071001,42325.0000,42870.0000,42190.0000,42705.0000,301564,0
20071002,42715.0000,42810.0000,42505.0000,42710.0000,247898,0
20071003,42695.0000,42775.0000,42305.0000,42415.0000,280258,0
20071004,42425.0000,42575.0000,42170.0000,42460.0000,215217,0
20071005,42460.0000,43460.0000,42430.0000,43415.0000,360629,0
20071008,43415.0000,43660.0000,43280.0000,43605.0000,189397,0
20071009,43610.0000,43900.0000,43525.0000,43885.0000,286138,0
20071010,43880.0000,43980.0000,43685.0000,43930.0000,262076,0
20071011,43920.0000,44280.0000,42915.0000,43335.0000,569241,0
20071012,43320.0000,44000.0000,43130.0000,43985.0000,403012,0
20071015,43990.0000,44080.0000,43240.0000,43615.0000,397174,0
20071016,43600.0000,43720.0000,43230.0000,43525.0000,426975,0
20071017,43585.0000,44055.0000,43205.0000,43935.0000,524557,0
20071018,44030.0000,44200.0000,43565.0000,44120.0000,390753,0
20071019,44130.0000,44365.0000,42930.0000,42995.0000,567524,0
20071022,42930.0000,43540.0000,42555.0000,43435.0000,503395,0
20071023,43525.0000,44420.0000,43525.0000,44240.0000,455704,0
20071024,44140.0000,44185.0000,43080.0000,44060.0000,697409,0
20071025,44070.0000,44400.0000,43185.0000,43865.0000,540679,0
20071026,44000.0000,44400.0000,43760.0000,44145.0000,388228,0
20071029,44150.0000,44605.0000,44085.0000,44310.0000,247726,0
20071030,44310.0000,44655.0000,44095.0000,44355.0000,255435,0
20071031,44355.0000,45060.0000,44210.0000,45050.0000,398459,0
20071101,45010.0000,45125.0000,44155.0000,44310.0000,469784,0
20071102,44280.0000,44690.0000,43840.0000,44470.0000,548559,0
20071105,44450.0000,44495.0000,43825.0000,44255.0000,418352,0
20071106,44245.0000,44720.0000,43980.0000,44670.0000,385278,0
20071107,44660.0000,44670.0000,43555.0000,43620.0000,543390,0
20071108,43500.0000,43600.0000,41620.0000,42110.0000,884081,0
20071109,42135.0000,42305.0000,40745.0000,40835.0000,702060,0
20071112,40820.0000,41035.0000,39730.0000,39790.0000,658058,0
20071113,39850.0000,41495.0000,39645.0000,41335.0000,601336,0
20071114,41345.0000,42035.0000,40740.0000,41150.0000,614107,0
20071115,41125.0000,41270.0000,40310.0000,40665.0000,614146,0
20071116,40705.0000,41215.0000,40280.0000,41105.0000,527317,0
20071119,41115.0000,41290.0000,40325.0000,40560.0000,418667,0
20071120,40600.0000,41435.0000,39890.0000,40755.0000,650573,0
20071121,40735.0000,40920.0000,39840.0000,40110.0000,418667,0
20071122,40130.0000,40345.0000,40090.0000,40325.0000,485891,0
20071123,40130.0000,40745.0000,40090.0000,40650.0000,137737,0
20071126,40635.0000,41075.0000,39850.0000,40000.0000,471147,0
20071127,40020.0000,40800.0000,39905.0000,40650.0000,588395,0
20071128,40655.0000,42140.0000,40480.0000,41910.0000,527705,0
20071129,41885.0000,42280.0000,41715.0000,42010.0000,394851,0
20071130,41955.0000,42585.0000,41510.0000,41890.0000,488760,0
20071203,41855.0000,42065.0000,41395.0000,41515.0000,331852,0
20071204,41495.0000,41640.0000,41040.0000,41245.0000,323481,0
20071205,41235.0000,42165.0000,41235.0000,42025.0000,359768,0
20071206,42030.0000,42645.0000,41960.0000,42520.0000,343899,0
20071207,42500.0000,42785.0000,42360.0000,42640.0000,268677,0
20071210,42615.0000,42895.0000,42515.0000,42770.0000,220926,0
20071211,42770.0000,43025.0000,41685.0000,41800.0000,408517,0
20071212,41815.0000,42665.0000,41420.0000,42155.0000,500003,0
20071213,42160.0000,42160.0000,41485.0000,41855.0000,210839,0
20071214,41780.0000,41995.0000,41415.0000,41450.0000,102180,0
20071217,41280.0000,41635.0000,40440.0000,40570.0000,118281,0
20071218,40560.0000,40975.0000,40000.0000,40585.0000,86905,0
20071219,40580.0000,40805.0000,40335.0000,40720.0000,58699,0
20071220,40670.0000,41535.0000,40670.0000,41530.0000,58478,0
20071221,41555.0000,42160.0000,41480.0000,41980.0000,58478,0
20071224,42620.0000,43110.0000,42620.0000,42960.0000,70310,0
20071226,42975.0000,43285.0000,42765.0000,43190.0000,117077,0
20071227,43195.0000,43300.0000,42495.0000,42630.0000,197716,0
20071228,42620.0000,42925.0000,42250.0000,42500.0000,161664,0
20071231,42500.0000,42550.0000,42020.0000,42095.0000,131495,0
20080102,42225.0000,42340.0000,41130.0000,41400.0000,390997,0
20080103,41425.0000,41640.0000,41135.0000,41525.0000,291493,0
20080104,41510.0000,41655.0000,39535.0000,39700.0000,524481,0
20080107,39695.0000,39910.0000,38875.0000,39505.0000,581477,0
20080108,39485.0000,39970.0000,38435.0000,38570.0000,590276,0
20080109,38560.0000,39295.0000,38060.0000,39130.0000,665797,0
20080110,39130.0000,39640.0000,38740.0000,39215.0000,639029,0
20080111,39200.0000,39260.0000,38245.0000,38510.0000,486645,0
20080114,38550.0000,39295.0000,38120.0000,39100.0000,378134,0
20080115,39145.0000,39190.0000,37915.0000,38240.0000,540891,0
20080116,37600.0000,38385.0000,37185.0000,37620.0000,707613,0
20080117,37660.0000,38100.0000,36975.0000,37120.0000,645261,0
20080118,37165.0000,37740.0000,36780.0000,36990.0000,644551,0
20080121,37030.0000,37165.0000,35105.0000,35480.0000,644551,0
20080122,35595.0000,36570.0000,34890.0000,36020.0000,751476,0
20080123,36190.0000,36215.0000,33965.0000,36160.0000,751476,0
20080124,36105.0000,36760.0000,35970.0000,36740.0000,495973,0
20080125,36940.0000,37470.0000,35820.0000,35870.0000,519626,0
20080128,35930.0000,36295.0000,35230.0000,36205.0000,399003,0
20080129,36180.0000,36500.0000,35950.0000,36240.0000,329069,0
20080130,36250.0000,37000.0000,35925.0000,36230.0000,531765,0
20080131,36140.0000,37210.0000,35670.0000,36955.0000,580744,0
20080201,36540.0000,37580.0000,36510.0000,37270.0000,431952,0
20080204,37295.0000,37385.0000,36480.0000,36535.0000,283442,0
20080205,36520.0000,36615.0000,35575.0000,35700.0000,470679,0
20080206,35770.0000,36025.0000,34730.0000,34965.0000,432051,0
20080207,35030.0000,35705.0000,34260.0000,35340.0000,665134,0
20080208,35360.0000,35685.0000,35000.0000,35530.0000,411987,0
20080211,35495.0000,36050.0000,35275.0000,35945.0000,360065,0
20080212,35935.0000,36335.0000,35455.0000,35800.0000,411526,0
20080213,35845.0000,36580.0000,35680.0000,36405.0000,392000,0
20080214,36440.0000,36625.0000,35760.0000,35885.0000,424778,0
20080215,35835.0000,36000.0000,35400.0000,35730.0000,250680,0
20080218,35655.0000,36420.0000,35595.0000,36395.0000,250680,0
20080219,35655.0000,36420.0000,35240.0000,35630.0000,370968,0
20080220,35630.0000,35915.0000,35055.0000,35785.0000,421143,0
20080221,35775.0000,36215.0000,35295.0000,35520.0000,371062,0
20080222,35510.0000,35675.0000,34840.0000,35620.0000,380620,0
20080225,35520.0000,35895.0000,35290.0000,35710.0000,383131,0
20080226,35710.0000,36230.0000,35315.0000,35935.0000,437185,0
20080227,35915.0000,36195.0000,35545.0000,36005.0000,364965,0
20080228,36020.0000,36245.0000,35655.0000,35685.0000,357767,0
20080229,35700.0000,35785.0000,34855.0000,34965.0000,436678,0
20080303,34960.0000,34990.0000,34365.0000,34735.0000,414735,0
20080304,34750.0000,35020.0000,34175.0000,34850.0000,525382,0
20080305,34870.0000,35415.0000,34775.0000,35190.0000,442014,0
20080306,35150.0000,35460.0000,34220.0000,34285.0000,429884,0
20080307,34335.0000,34685.0000,33645.0000,34175.0000,536846,0
20080310,34165.0000,34355.0000,33480.0000,33535.0000,378869,0
20080311,33575.0000,35070.0000,33375.0000,35010.0000,510675,0
20080312,35020.0000,35325.0000,34630.0000,34695.0000,390376,0
20080313,34720.0000,35230.0000,33990.0000,34970.0000,295281,0
20080314,34995.0000,35525.0000,33935.0000,34360.0000,185270,0
20080317,34200.0000,34965.0000,33370.0000,33795.0000,132788,0
20080318,33845.0000,35330.0000,33785.0000,35295.0000,98488,0
20080319,35305.0000,35510.0000,34325.0000,34370.0000,69716,0
20080320,34410.0000,34565.0000,34070.0000,34460.0000,69716,0
20080324,35055.0000,36530.0000,34970.0000,36385.0000,353222,0
20080325,36380.0000,36790.0000,36130.0000,36520.0000,328539,0
20080326,36515.0000,36595.0000,36055.0000,36205.0000,304128,0
20080327,36155.0000,36470.0000,35655.0000,35840.0000,377784,0
20080328,35850.0000,36190.0000,35360.0000,35600.0000,286251,0
20080331,35610.0000,35930.0000,35350.0000,35810.0000,301949,0
20080401,35710.0000,37245.0000,35545.0000,37155.0000,436928,0
20080402,37150.0000,37565.0000,36865.0000,37245.0000,366927,0
20080403,37200.0000,37475.0000,36850.0000,37345.0000,295361,0
20080404,37355.0000,37825.0000,37055.0000,37395.0000,321637,0
20080407,37360.0000,37875.0000,37255.0000,37315.0000,291299,0
20080408,37335.0000,37335.0000,36870.0000,37095.0000,254231,0
20080409,37110.0000,37325.0000,36410.0000,36745.0000,334735,0
20080410,36725.0000,37405.0000,36475.0000,37160.0000,307696,0
20080411,37160.0000,37395.0000,35980.0000,36125.0000,349457,0
20080414,36140.0000,36280.0000,35830.0000,35925.0000,251469,0
20080415,35950.0000,36195.0000,35625.0000,35935.0000,295892,0
20080416,36340.0000,37315.0000,36290.0000,37245.0000,409684,0
20080417,37340.0000,37425.0000,36690.0000,37340.0000,329325,0
20080418,37460.0000,38295.0000,37410.0000,38060.0000,374155,0
20080421,38060.0000,38410.0000,37860.0000,38280.0000,207006,0
20080422,38260.0000,38360.0000,37455.0000,37900.0000,288111,0
20080423,37910.0000,38385.0000,37780.0000,38110.0000,292852,0
20080424,38130.0000,38990.0000,37740.0000,38415.0000,421390,0
20080425,38400.0000,38675.0000,37975.0000,38420.0000,304354,0
20080428,38445.0000,38835.0000,38375.0000,38530.0000,189027,0
20080429,38530.0000,38955.0000,38375.0000,38780.0000,283763,0
20080430,38780.0000,39210.0000,38335.0000,38460.0000,368157,0
20080501,38445.0000,39715.0000,38430.0000,39665.0000,437067,0
20080502,39680.0000,40160.0000,39400.0000,39805.0000,373363,0
20080505,39740.0000,39955.0000,39380.0000,39610.0000,210793,0
20080506,39620.0000,40050.0000,39240.0000,39980.0000,341520,0
20080507,40015.0000,40110.0000,39000.0000,39210.0000,376499,0
20080508,39220.0000,39680.0000,39160.0000,39300.0000,303943,0
20080509,39280.0000,39470.0000,39025.0000,39265.0000,260386,0
20080512,39265.0000,40070.0000,39230.0000,39970.0000,281049,0
20080513,39945.0000,40180.0000,39710.0000,40120.0000,274146,0
20080514,40125.0000,40655.0000,39915.0000,39930.0000,355469,0
20080515,39930.0000,40745.0000,39885.0000,40715.0000,363687,0
20080516,40700.0000,40830.0000,40255.0000,40710.0000,339383,0
20080519,40710.0000,41085.0000,40165.0000,40515.0000,364272,0
20080520,40495.0000,40520.0000,39805.0000,40190.0000,357159,0
20080521,40175.0000,40385.0000,39080.0000,39290.0000,480931,0
20080522,39335.0000,39630.0000,39150.0000,39330.0000,377793,0
20080523,39320.0000,39390.0000,38915.0000,39165.0000,281965,0
20080526,39205.0000,39360.0000,39080.0000,39265.0000,281965,0
20080527,39205.0000,39970.0000,39080.0000,39860.0000,327749,0
20080528,39875.0000,40175.0000,39665.0000,40100.0000,309767,0
20080529,40050.0000,40660.0000,39995.0000,40460.0000,355558,0
20080530,40515.0000,40875.0000,40470.0000,40705.0000,255734,0
20080602,40740.0000,40770.0000,39820.0000,40225.0000,371385,0
20080603,40235.0000,40585.0000,39575.0000,39965.0000,462336,0
20080604,39980.0000,40760.0000,39720.0000,40415.0000,469216,0
20080605,40390.0000,41205.0000,40345.0000,41125.0000,381105,0
20080606,41105.0000,41255.0000,39740.0000,39775.0000,524914,0
20080609,39750.0000,40010.0000,38980.0000,39755.0000,512507,0
20080610,39720.0000,39790.0000,39130.0000,39465.0000,410368,0
20080611,39445.0000,39675.0000,38475.0000,38535.0000,481595,0
20080612,38470.0000,39120.0000,38205.0000,38600.0000,242630,0
20080613,38690.0000,39410.0000,38390.0000,39300.0000,131468,0
20080616,39375.0000,39850.0000,39050.0000,39560.0000,101858,0
20080617,39590.0000,39925.0000,39400.0000,39530.0000,100276,0
20080618,39490.0000,39590.0000,38865.0000,39045.0000,70945,0
20080619,39090.0000,39840.0000,38690.0000,39620.0000,69737,0
20080620,39620.0000,39680.0000,39300.0000,39315.0000,69737,0
20080623,38860.0000,39040.0000,38350.0000,38360.0000,347901,0
20080624,38380.0000,38695.0000,37900.0000,38230.0000,413462,0
20080625,38240.0000,39215.0000,38240.0000,38645.0000,395524,0
20080626,38640.0000,38665.0000,37250.0000,37330.0000,492064,0
20080627,37435.0000,37555.0000,36720.0000,37315.0000,434636,0
20080630,37335.0000,37460.0000,36845.0000,36975.0000,369687,0
20080701,36975.0000,37440.0000,36315.0000,37380.0000,582015,0
20080702,37395.0000,37745.0000,36410.0000,36500.0000,476841,0
20080703,36535.0000,36780.0000,36125.0000,36440.0000,326610,0
20080704,36440.0000,36570.0000,36275.0000,36440.0000,4615,0
20080707,36315.0000,37090.0000,36080.0000,36645.0000,506848,0
20080708,36625.0000,37535.0000,36215.0000,37370.0000,490691,0
20080709,37380.0000,37550.0000,36475.0000,36630.0000,425063,0
20080710,36635.0000,37055.0000,36190.0000,36885.0000,520207,0
20080711,36910.0000,37205.0000,35760.0000,36410.0000,586094,0
20080714,36355.0000,37010.0000,35935.0000,36050.0000,480210,0
20080715,36055.0000,36670.0000,35305.0000,35965.0000,685484,0
20080716,36055.0000,37005.0000,35715.0000,36895.0000,542827,0
20080717,36825.0000,37370.0000,36660.0000,36795.0000,532829,0
20080718,36650.0000,36970.0000,36385.0000,36575.0000,430280,0
20080721,36555.0000,36900.0000,36265.0000,36550.0000,332636,0
20080722,36435.0000,36545.0000,35755.0000,36480.0000,436295,0
20080723,36505.0000,37405.0000,36445.0000,36980.0000,494064,0
20080724,36925.0000,37270.0000,36230.0000,36390.0000,412530,0
20080725,36360.0000,37070.0000,36305.0000,36810.0000,294471,0
20080728,36905.0000,37090.0000,36000.0000,36275.0000,351219,0
20080729,36235.0000,37110.0000,36130.0000,36840.0000,374080,0
20080730,36845.0000,37335.0000,36565.0000,37125.0000,412764,0
20080731,37145.0000,37575.0000,36650.0000,37075.0000,448365,0
20080801,37090.0000,37265.0000,36135.0000,36660.0000,454181,0
20080804,36665.0000,36745.0000,36035.0000,36240.0000,282460,0
20080805,36230.0000,37480.0000,36200.0000,37380.0000,408417,0
20080806,37380.0000,38135.0000,37120.0000,37925.0000,418191,0
20080807,37930.0000,38155.0000,37530.0000,37720.0000,361538,0
20080808,37725.0000,38640.0000,37585.0000,38475.0000,405308,0
20080811,38420.0000,39320.0000,38375.0000,38860.0000,431061,0
20080812,38830.0000,39220.0000,38690.0000,38895.0000,386802,0
20080813,38895.0000,39185.0000,38475.0000,38830.0000,443815,0
20080814,38870.0000,39460.0000,38670.0000,39315.0000,440377,0
20080815,39320.0000,39545.0000,39050.0000,39310.0000,346035,0
20080818,39280.0000,39520.0000,38475.0000,38870.0000,352952,0
20080819,38865.0000,38930.0000,38060.0000,38385.0000,385099,0
20080820,38375.0000,38720.0000,38045.0000,38320.0000,341719,0
20080821,38315.0000,38340.0000,37765.0000,38145.0000,303345,0
20080822,38135.0000,38825.0000,38025.0000,38590.0000,271663,0
20080825,38600.0000,38615.0000,37740.0000,37900.0000,351009,0
20080826,37895.0000,38075.0000,37530.0000,37830.0000,263220,0
20080827,37830.0000,38330.0000,37640.0000,38035.0000,297429,0
20080828,38020.0000,38480.0000,37820.0000,38110.0000,285917,0
20080829,38100.0000,38160.0000,37350.0000,37500.0000,366685,0
20080901,37505.0000,37580.0000,37355.0000,37540.0000,366685,0
20080902,37580.0000,38310.0000,36880.0000,37035.0000,456058,0
20080903,37035.0000,37190.0000,36435.0000,36685.0000,406931,0
20080904,36725.0000,36725.0000,35480.0000,35515.0000,491522,0
20080905,35495.0000,35610.0000,34825.0000,35400.0000,472011,0
20080908,35890.0000,36305.0000,34705.0000,35215.0000,571291,0
20080909,35250.0000,35605.0000,34415.0000,34575.0000,484670,0
20080910,34635.0000,35115.0000,34520.0000,34750.0000,408212,0
20080911,34735.0000,35530.0000,34105.0000,35505.0000,327402,0
20080912,35465.0000,35600.0000,34875.0000,35465.0000,153681,0
20080915,35265.0000,35265.0000,34120.0000,34310.0000,103606,0
20080916,34420.0000,34815.0000,33680.0000,34525.0000,136486,0
20080917,34600.0000,34795.0000,32685.0000,32815.0000,97640,0
20080918,32905.0000,34125.0000,32115.0000,34005.0000,110220,0
20080919,33980.0000,35775.0000,33930.0000,35365.0000,110220,0
20080922,34700.0000,35040.0000,33265.0000,33395.0000,393824,0
20080923,33390.0000,34035.0000,32955.0000,33010.0000,423082,0
20080924,33135.0000,33640.0000,32990.0000,33440.0000,354265,0
20080925,33420.0000,34285.0000,33295.0000,33600.0000,356372,0
20080926,33490.0000,33690.0000,32600.0000,33495.0000,363341,0
20080929,33615.0000,33760.0000,29880.0000,30250.0000,602280,0
20080930,30300.0000,32115.0000,30115.0000,31885.0000,433127,0
20081001,31995.0000,32005.0000,31045.0000,31575.0000,360321,0
20081002,31545.0000,31815.0000,29915.0000,30210.0000,375716,0
20081003,30200.0000,31235.0000,29495.0000,29550.0000,501705,0
20081006,29560.0000,29600.0000,26875.0000,28130.0000,665348,0
20081007,28180.0000,28800.0000,26645.0000,26730.0000,586337,0
20081008,26840.0000,27865.0000,25615.0000,26400.0000,720811,0
20081009,26580.0000,27460.0000,25250.0000,25440.0000,596728,0
20081010,25635.0000,26525.0000,23965.0000,25650.0000,829115,0
20081013,25950.0000,29190.0000,25950.0000,29170.0000,483702,0
20081014,29035.0000,29980.0000,27065.0000,27320.0000,629280,0
20081015,27570.0000,27825.0000,24580.0000,24580.0000,559282,0
20081016,24680.0000,26615.0000,23825.0000,26460.0000,787162,0
20081017,26420.0000,27435.0000,25380.0000,26220.0000,585775,0
20081020,26280.0000,27265.0000,25820.0000,27200.0000,382889,0
20081021,27285.0000,27285.0000,25610.0000,25870.0000,427559,0
20081022,25800.0000,26480.0000,24165.0000,24960.0000,508040,0
20081023,24920.0000,25310.0000,23515.0000,25070.0000,585868,0
20081024,24995.0000,25095.0000,22995.0000,23830.0000,530487,0
20081027,23815.0000,24570.0000,22735.0000,23240.0000,394574,0
20081028,23255.0000,26180.0000,23025.0000,26160.0000,485392,0
20081029,26110.0000,26935.0000,25425.0000,25880.0000,521645,0
20081030,25860.0000,27095.0000,25860.0000,26900.0000,412418,0
20081031,26800.0000,27225.0000,26105.0000,26735.0000,351846,0
20081103,26800.0000,27130.0000,26450.0000,26830.0000,214652,0
20081104,26825.0000,27680.0000,26675.0000,27610.0000,323132,0
20081105,27595.0000,27780.0000,25925.0000,26125.0000,372652,0
20081106,26095.0000,26115.0000,24700.0000,24810.0000,462520,0
20081107,24825.0000,25800.0000,24825.0000,25770.0000,338144,0
20081110,25860.0000,26425.0000,24710.0000,25095.0000,291818,0
20081111,25100.0000,25240.0000,24160.0000,24460.0000,339641,0
20081112,24440.0000,24895.0000,23220.0000,23270.0000,371596,0
20081113,23305.0000,24875.0000,22170.0000,24690.0000,579982,0
20081114,24755.0000,24795.0000,23100.0000,23110.0000,439353,0
20081117,23145.0000,23775.0000,22785.0000,23170.0000,364613,0
20081118,23180.0000,23510.0000,22260.0000,23480.0000,437110,0
20081119,23370.0000,23440.0000,21655.0000,21850.0000,469239,0
20081120,21790.0000,22300.0000,20625.0000,20790.0000,584821,0
20081121,20870.0000,21860.0000,20355.0000,21820.0000,511389,0
20081124,21965.0000,23280.0000,21445.0000,22940.0000,415253,0
20081125,22915.0000,23485.0000,22355.0000,22710.0000,388743,0
20081126,22700.0000,23900.0000,22440.0000,23890.0000,304535,0
20081127,23835.0000,23920.0000,23600.0000,23885.0000,304609,0
20081128,23890.0000,23990.0000,23425.0000,23720.0000,86994,0
20081201,23715.0000,23765.0000,21805.0000,21890.0000,335423,0
20081202,21825.0000,22720.0000,21790.0000,22660.0000,376422,0
20081203,22645.0000,23330.0000,21920.0000,23120.0000,422325,0
20081204,23155.0000,23380.0000,22180.0000,22700.0000,381601,0
20081205,22680.0000,23620.0000,21900.0000,23560.0000,440158,0
20081208,23540.0000,24755.0000,23415.0000,24240.0000,383648,0
20081209,24275.0000,25050.0000,24010.0000,24340.0000,373552,0
20081210,24355.0000,24805.0000,24065.0000,24340.0000,339136,0
20081211,24355.0000,24590.0000,23510.0000,23775.0000,182020,0
20081212,23705.0000,24300.0000,22680.0000,24270.0000,135271,0
20081215,24270.0000,24450.0000,23335.0000,23870.0000,95901,0
20081216,23835.0000,24920.0000,23760.0000,24780.0000,78663,0
20081217,24700.0000,24845.0000,24075.0000,24540.0000,45421,0
20081218,24580.0000,24680.0000,23860.0000,24480.0000,38343,0
20081219,24420.0000,24465.0000,24200.0000,24330.0000,38343,0
20081222,24230.0000,24470.0000,23390.0000,23940.0000,186232,0
20081223,23985.0000,24130.0000,23525.0000,23690.0000,134786,0
20081224,23715.0000,23790.0000,23575.0000,23600.0000,39768,0
20081226,23695.0000,23820.0000,23575.0000,23770.0000,39812,0
20081229,23760.0000,23960.0000,23125.0000,23510.0000,120963,0
20081230,23525.0000,24160.0000,23505.0000,24120.0000,151277,0
20081231,24125.0000,24495.0000,23935.0000,24250.0000,125382,0
20090102,24220.0000,25365.0000,24080.0000,25060.0000,190785,0
20090105,25035.0000,25500.0000,24885.0000,25300.0000,206046,0
20090106,25275.0000,25740.0000,25190.0000,25420.0000,264042,0
20090107,25400.0000,25460.0000,24550.0000,24790.0000,277243,0
20090108,24810.0000,25055.0000,24455.0000,24990.0000,256807,0
20090109,25005.0000,25125.0000,24320.0000,24430.0000,245200,0
20090112,24420.0000,24520.0000,23725.0000,24120.0000,224799,0
20090113,24125.0000,24370.0000,23700.0000,24080.0000,285219,0
20090114,24080.0000,24215.0000,23105.0000,23300.0000,289537,0
20090115,23305.0000,23820.0000,22770.0000,23545.0000,384576,0
20090116,23620.0000,24020.0000,23290.0000,23940.0000,310150,0
20090119,23980.0000,24445.0000,23645.0000,23790.0000,310413,0
20090120,23800.0000,23900.0000,22640.0000,22950.0000,326088,0
20090121,22965.0000,23700.0000,22800.0000,23630.0000,299364,0
20090122,23635.0000,24045.0000,22920.0000,23445.0000,356738,0
20090123,23390.0000,23820.0000,22830.0000,23285.0000,347363,0
20090126,23300.0000,24025.0000,22935.0000,23590.0000,300366,0
20090127,23620.0000,24005.0000,23525.0000,23715.0000,248890,0
20090128,23755.0000,24895.0000,23700.0000,24625.0000,320654,0
20090129,24600.0000,24625.0000,23920.0000,24120.0000,268951,0
20090130,24150.0000,24285.0000,23475.0000,23585.0000,298960,0
20090202,23595.0000,24040.0000,23070.0000,23775.0000,289561,0
20090203,23795.0000,24355.0000,23550.0000,24155.0000,305832,0
20090204,24170.0000,24855.0000,24075.0000,24280.0000,310950,0
20090205,24295.0000,24985.0000,23700.0000,24690.0000,428893,0
20090206,24730.0000,25590.0000,24605.0000,25515.0000,337645,0
20090209,25460.0000,25710.0000,25160.0000,25515.0000,218398,0
20090210,25485.0000,25720.0000,24430.0000,24650.0000,423413,0
20090211,24540.0000,24795.0000,24130.0000,24490.0000,295597,0
20090212,24495.0000,24940.0000,24050.0000,24905.0000,412705,0
20090213,24905.0000,25100.0000,24520.0000,24585.0000,286592,0
20090216,24485.0000,24540.0000,24130.0000,24155.0000,286592,0
20090217,24165.0000,24265.0000,23580.0000,23650.0000,383318,0
20090218,23705.0000,24080.0000,23430.0000,23600.0000,355522,0
20090219,23570.0000,24030.0000,23305.0000,23410.0000,339233,0
20090220,23410.0000,23670.0000,23000.0000,23435.0000,442366,0
20090223,23490.0000,23920.0000,22510.0000,22715.0000,377881,0
20090224,22720.0000,23535.0000,22660.0000,23270.0000,390287,0
20090225,23260.0000,23685.0000,22840.0000,23080.0000,419637,0
20090226,23110.0000,23500.0000,22535.0000,22645.0000,364112,0
20090227,22620.0000,22775.0000,22145.0000,22340.0000,401798,0
20090302,22285.0000,22320.0000,21485.0000,21720.0000,398697,0
20090303,21720.0000,22045.0000,21360.0000,21440.0000,367263,0
20090304,21460.0000,22500.0000,21240.0000,22020.0000,426573,0
20090305,22445.0000,22445.0000,21440.0000,21660.0000,426158,0
20090306,21680.0000,21790.0000,20860.0000,21530.0000,455925,0
20090309,21535.0000,21755.0000,20805.0000,20940.0000,421893,0
20090310,20905.0000,22250.0000,20835.0000,22120.0000,418341,0
20090311,22100.0000,22715.0000,22100.0000,22500.0000,420617,0
20090312,22510.0000,23355.0000,22235.0000,23310.0000,224268,0
20090313,23180.0000,23520.0000,22985.0000,23390.0000,109382,0
20090316,23380.0000,23640.0000,22880.0000,23075.0000,114924,0
20090317,23045.0000,23845.0000,22970.0000,23825.0000,104635,0
20090318,23835.0000,24505.0000,23600.0000,24275.0000,59767,0
20090319,24190.0000,24475.0000,23920.0000,24090.0000,35818,0
20090320,24160.0000,24305.0000,23885.0000,24305.0000,35818,0
20090323,23730.0000,25160.0000,23730.0000,25040.0000,371424,0
20090324,25070.0000,25100.0000,24630.0000,24725.0000,272775,0
20090325,24710.0000,25230.0000,24105.0000,24670.0000,402757,0
20090326,24620.0000,25635.0000,24620.0000,25460.0000,386569,0
20090327,25470.0000,25540.0000,24960.0000,25120.0000,274212,0
20090330,25000.0000,25090.0000,24070.0000,24455.0000,307717,0
20090331,24455.0000,25155.0000,24440.0000,24550.0000,311992,0
20090401,24560.0000,25095.0000,24200.0000,25020.0000,330213,0
20090402,25020.0000,26215.0000,24975.0000,26030.0000,429146,0
20090403,26075.0000,26360.0000,25865.0000,26325.0000,275816,0
20090406,26310.0000,26550.0000,25710.0000,26240.0000,253879,0
20090407,26240.0000,26345.0000,25335.0000,25615.0000,308263,0
20090408,25640.0000,26115.0000,25340.0000,25970.0000,273572,0
20090409,25975.0000,26825.0000,25945.0000,26720.0000,268598,0
20090413,26640.0000,26870.0000,26430.0000,26640.0000,193379,0
20090414,26680.0000,26820.0000,26210.0000,26480.0000,282602,0
20090415,26255.0000,26400.0000,25870.0000,26340.0000,315134,0
20090416,26335.0000,27165.0000,26145.0000,27040.0000,357821,0
20090417,27015.0000,27215.0000,26735.0000,27040.0000,247517,0
20090420,26990.0000,26990.0000,26030.0000,26270.0000,280756,0
20090421,26260.0000,26600.0000,25995.0000,26560.0000,321736,0
20090422,26555.0000,27240.0000,26295.0000,26470.0000,376040,0
20090423,26565.0000,26945.0000,26380.0000,26840.0000,363322,0
20090424,26860.0000,27570.0000,26710.0000,27500.0000,318441,0
20090427,27360.0000,27670.0000,27005.0000,27465.0000,283010,0
20090428,27430.0000,27550.0000,27020.0000,27210.0000,263519,0
20090429,27185.0000,27945.0000,27100.0000,27555.0000,289106,0
20090430,27545.0000,28345.0000,27525.0000,27870.0000,349743,0
20090501,27775.0000,28055.0000,27620.0000,27970.0000,231095,0
20090504,27950.0000,28515.0000,27950.0000,28450.0000,271837,0
20090505,28480.0000,28565.0000,28125.0000,28545.0000,252848,0
20090506,28525.0000,28710.0000,27980.0000,28595.0000,396535,0
20090507,28555.0000,28755.0000,27505.0000,27890.0000,392552,0
20090508,27880.0000,28205.0000,27515.0000,27790.0000,377894,0
20090511,27740.0000,28195.0000,27320.0000,27935.0000,331434,0
20090512,27940.0000,28130.0000,27215.0000,27700.0000,366820,0
20090513,27720.0000,27790.0000,26765.0000,26885.0000,365972,0
20090514,26890.0000,27375.0000,26730.0000,27075.0000,306161,0
20090515,27085.0000,27460.0000,26825.0000,27085.0000,265844,0
20090518,27045.0000,27850.0000,26850.0000,27770.0000,271860,0
20090519,27780.0000,28210.0000,27580.0000,27880.0000,266271,0
20090520,27860.0000,28460.0000,27730.0000,27850.0000,332484,0
20090521,27840.0000,27870.0000,27040.0000,27350.0000,334972,0
20090522,27365.0000,27585.0000,27045.0000,27215.0000,211742,0
20090525,27195.0000,27350.0000,26980.0000,27270.0000,211742,0
20090526,27250.0000,28290.0000,26855.0000,28215.0000,374372,0
20090527,28205.0000,28575.0000,27955.0000,28080.0000,301025,0
20090528,28050.0000,28485.0000,27785.0000,28365.0000,313662,0
20090529,28355.0000,28855.0000,28220.0000,28710.0000,271583,0
20090601,28680.0000,29645.0000,28600.0000,29400.0000,318103,0
20090602,29400.0000,29890.0000,29290.0000,29570.0000,294033,0
20090603,29580.0000,29690.0000,29175.0000,29550.0000,242330,0
20090604,29515.0000,29875.0000,29475.0000,29860.0000,204494,0
20090605,29855.0000,30260.0000,29570.0000,29900.0000,289129,0
20090608,29835.0000,30005.0000,29335.0000,29810.0000,260179,0
20090609,29805.0000,30190.0000,29730.0000,30015.0000,241128,0
20090610,30005.0000,30355.0000,29465.0000,29915.0000,326638,0
20090611,29890.0000,30240.0000,29765.0000,29840.0000,191213,0
20090612,29785.0000,29950.0000,29395.0000,29730.0000,94492,0
20090615,29655.0000,29655.0000,28895.0000,29170.0000,86420,0
20090616,29185.0000,29390.0000,28850.0000,28915.0000,76890,0
20090617,28940.0000,29415.0000,28790.0000,29095.0000,66928,0
20090618,29080.0000,29285.0000,28890.0000,29020.0000,45738,0
20090619,29000.0000,29410.0000,28955.0000,29410.0000,45738,0
20090622,29275.0000,29410.0000,28425.0000,28560.0000,312002,0
20090623,28555.0000,28685.0000,28240.0000,28480.0000,259634,0
20090624,28485.0000,29140.0000,28400.0000,28945.0000,261782,0
20090625,28925.0000,29535.0000,28655.0000,29460.0000,313194,0
20090626,29470.0000,29640.0000,29275.0000,29535.0000,313194,0
20090629,29520.0000,29850.0000,29335.0000,29630.0000,210022,0
20090630,29620.0000,29835.0000,29315.0000,29525.0000,242467,0
20090701,29550.0000,29925.0000,29485.0000,29575.0000,224432,0
20090702,29570.0000,29585.0000,28825.0000,28900.0000,263370,0
20090703,28900.0000,29005.0000,28770.0000,28865.0000,263370,0
20090706,28855.0000,28885.0000,28445.0000,28820.0000,251049,0
20090707,28820.0000,28935.0000,28025.0000,28160.0000,286819,0
20090708,28165.0000,28310.0000,27850.0000,28140.0000,326368,0
20090709,28140.0000,28425.0000,28130.0000,28270.0000,223831,0
20090710,28275.0000,28530.0000,28055.0000,28320.0000,250572,0
20090713,28370.0000,28935.0000,27990.0000,28850.0000,324779,0
20090714,28835.0000,29065.0000,28745.0000,28935.0000,257499,0
20090715,29250.0000,29990.0000,29245.0000,29945.0000,355255,0
20090716,29915.0000,30405.0000,29780.0000,30255.0000,296176,0
20090717,30245.0000,30580.0000,30095.0000,30560.0000,229769,0
20090720,30555.0000,30880.0000,30470.0000,30810.0000,259734,0
20090721,30795.0000,31100.0000,30565.0000,31080.0000,293030,0
20090722,31045.0000,31425.0000,30895.0000,31130.0000,327293,0
20090723,31155.0000,32075.0000,31100.0000,31680.0000,354201,0
20090724,31595.0000,32005.0000,31440.0000,31945.0000,267261,0
20090727,31945.0000,32180.0000,31570.0000,31990.0000,258387,0
20090728,31965.0000,32160.0000,31630.0000,32030.0000,307330,0
20090729,32025.0000,32075.0000,31675.0000,32015.0000,297487,0
20090730,32005.0000,32640.0000,31980.0000,32135.0000,324926,0
20090731,32110.0000,32375.0000,31970.0000,32040.0000,258709,0
20090803,32025.0000,32565.0000,32010.0000,32535.0000,277745,0
20090804,32510.0000,32650.0000,32255.0000,32605.0000,267943,0
20090805,32600.0000,32630.0000,32050.0000,32290.0000,299454,0
20090806,32305.0000,32490.0000,31870.0000,32025.0000,271304,0
20090807,32005.0000,32555.0000,31905.0000,32395.0000,280789,0
20090810,32380.0000,32395.0000,31955.0000,32250.0000,216984,0
20090811,32235.0000,32355.0000,31715.0000,31930.0000,267557,0
20090812,31925.0000,32675.0000,31745.0000,32375.0000,348712,0
20090813,32380.0000,32770.0000,32200.0000,32635.0000,272005,0
20090814,32610.0000,32680.0000,31900.0000,32300.0000,300515,0
20090817,32245.0000,32250.0000,31225.0000,31325.0000,366441,0
20090818,31330.0000,31765.0000,31275.0000,31740.0000,271573,0
20090819,31720.0000,32010.0000,31290.0000,31975.0000,292131,0
20090820,31960.0000,32405.0000,31820.0000,32280.0000,258289,0
20090821,32265.0000,32795.0000,32000.0000,32715.0000,291155,0
20090824,32700.0000,32965.0000,32575.0000,32680.0000,249412,0
20090825,32680.0000,33110.0000,32505.0000,32730.0000,290751,0
20090826,32730.0000,32985.0000,32550.0000,32745.0000,262334,0
20090827,32745.0000,32870.0000,32210.0000,32780.0000,315245,0
20090828,32780.0000,33370.0000,32610.0000,32850.0000,304044,0
20090831,32825.0000,32900.0000,32315.0000,32490.0000,239131,0
20090901,32500.0000,32980.0000,31805.0000,31910.0000,458728,0
20090902,31905.0000,32060.0000,31705.0000,31860.0000,279445,0
20090903,31855.0000,32170.0000,31690.0000,32080.0000,210225,0
20090904,32090.0000,32810.0000,32010.0000,32715.0000,280186,0
20090907,32710.0000,32955.0000,32675.0000,32925.0000,280186,0
20090908,32915.0000,33135.0000,32815.0000,33105.0000,223373,0
20090909,33075.0000,33540.0000,32900.0000,33320.0000,317742,0
20090910,33330.0000,33730.0000,33235.0000,33700.0000,186098,0
20090911,33665.0000,33820.0000,33480.0000,33710.0000,128182,0
20090914,33700.0000,33870.0000,33350.0000,33795.0000,75360,0
20090915,33810.0000,34070.0000,33630.0000,33935.0000,90857,0
20090916,33900.0000,34500.0000,33895.0000,34390.0000,44508,0
20090917,34375.0000,34920.0000,34280.0000,34440.0000,44508,0
20090918,34440.0000,34700.0000,34310.0000,34670.0000,48797,0
20090921,34345.0000,34675.0000,34135.0000,34555.0000,262505,0
20090922,34550.0000,34825.0000,34510.0000,34685.0000,226574,0
20090923,34670.0000,35065.0000,34415.0000,34510.0000,311914,0
20090924,34485.0000,34735.0000,33920.0000,33990.0000,351064,0
20090925,33980.0000,34180.0000,33775.0000,33940.0000,310136,0
20090928,33940.0000,34650.0000,33760.0000,34455.0000,251261,0
20090929,34450.0000,34615.0000,34135.0000,34310.0000,276654,0
20090930,34300.0000,34600.0000,33785.0000,34350.0000,427976,0
20091001,34320.0000,34535.0000,33275.0000,33410.0000,405570,0
20091002,33395.0000,33495.0000,32995.0000,33245.0000,367020,0
20091005,33250.0000,33625.0000,33160.0000,33480.0000,261834,0
20091006,33480.0000,34225.0000,33480.0000,34015.0000,348109,0
20091007,34015.0000,34200.0000,33920.0000,34160.0000,235732,0
20091008,34150.0000,34615.0000,34150.0000,34330.0000,298222,0
20091009,34320.0000,34555.0000,34130.0000,34510.0000,207432,0
20091012,34500.0000,34810.0000,34330.0000,34555.0000,178737,0
20091013,34560.0000,34715.0000,34405.0000,34535.0000,218745,0
20091014,34800.0000,35090.0000,34755.0000,34955.0000,279426,0
20091015,34950.0000,35085.0000,34740.0000,34970.0000,260884,0
20091016,34990.0000,35160.0000,34495.0000,34630.0000,333540,0
20091019,34600.0000,35130.0000,34465.0000,35005.0000,270731,0
20091020,34990.0000,35470.0000,34870.0000,35165.0000,325391,0
20091021,35145.0000,35585.0000,34920.0000,35065.0000,321499,0
20091022,34990.0000,35325.0000,34750.0000,35250.0000,344422,0
20091023,35245.0000,35565.0000,34935.0000,35040.0000,358585,0
20091026,35020.0000,35545.0000,34750.0000,34960.0000,393166,0
20091027,34950.0000,35035.0000,34260.0000,34395.0000,442445,0
20091028,34390.0000,34460.0000,33545.0000,33600.0000,441310,0
20091029,33615.0000,34260.0000,33545.0000,34150.0000,297972,0
20091030,34140.0000,34235.0000,33200.0000,33310.0000,452709,0
20091102,33220.0000,33755.0000,33005.0000,33380.0000,456628,0
20091103,33415.0000,33550.0000,33020.0000,33510.0000,323654,0
20091104,33500.0000,34000.0000,33470.0000,33735.0000,350126,0
20091105,33735.0000,34440.0000,33430.0000,34385.0000,334091,0
20091106,34380.0000,34750.0000,34100.0000,34595.0000,293095,0
20091109,34560.0000,35350.0000,34550.0000,35330.0000,276685,0
20091110,35320.0000,35530.0000,35180.0000,35450.0000,255967,0
20091111,35445.0000,35850.0000,35415.0000,35675.0000,288232,0
20091112,35680.0000,35870.0000,35370.0000,35475.0000,279329,0
20091113,35455.0000,35850.0000,35405.0000,35765.0000,253483,0
20091116,35790.0000,36275.0000,35745.0000,36070.0000,294545,0
20091117,36055.0000,36235.0000,35905.0000,36175.0000,214345,0
20091118,36175.0000,36265.0000,35775.0000,36010.0000,256352,0
20091119,36010.0000,36040.0000,35195.0000,35405.0000,356418,0
20091120,35410.0000,35480.0000,35100.0000,35270.0000,225734,0
20091123,35260.0000,36035.0000,35245.0000,35825.0000,261423,0
20091124,35805.0000,35875.0000,35515.0000,35730.0000,220400,0
20091125,35725.0000,35995.0000,35710.0000,35885.0000,170098,0
20091126,35885.0000,35945.0000,34930.0000,34995.0000,170098,0
20091127,35050.0000,35595.0000,34445.0000,35185.0000,256664,0
20091130,35260.0000,35500.0000,35005.0000,35350.0000,309164,0
20091201,35330.0000,35980.0000,35300.0000,35840.0000,268854,0
20091202,35825.0000,36130.0000,35720.0000,35830.0000,246295,0
20091203,35830.0000,36135.0000,35555.0000,35605.0000,282247,0
20091204,35590.0000,36325.0000,35455.0000,35900.0000,409656,0
20091207,35900.0000,35980.0000,35580.0000,35680.0000,239154,0
20091208,35705.0000,35795.0000,35200.0000,35370.0000,350189,0
20091209,35375.0000,35855.0000,35175.0000,35850.0000,364559,0
20091210,35830.0000,36170.0000,35725.0000,36000.0000,183615,0
20091211,35990.0000,36255.0000,35690.0000,35880.0000,86820,0
20091214,35885.0000,36220.0000,35765.0000,36195.0000,72978,0
20091215,36195.0000,36275.0000,35865.0000,35935.0000,76817,0
20091216,35955.0000,36300.0000,35930.0000,36035.0000,43951,0
20091217,36045.0000,36080.0000,35535.0000,35745.0000,43951,0
20091218,35765.0000,35960.0000,35725.0000,35900.0000,58882,0
20091221,36120.0000,36675.0000,36060.0000,36510.0000,220689,0
20091222,36510.0000,36820.0000,36505.0000,36820.0000,165980,0
20091223,36820.0000,37060.0000,36740.0000,37045.0000,165980,0
20091224,37035.0000,37390.0000,37015.0000,37360.0000,66098,0
20091228,37350.0000,37630.0000,37255.0000,37490.0000,120920,0
20091229,37475.0000,37625.0000,37385.0000,37450.0000,103211,0
20091230,37420.0000,37605.0000,37245.0000,37535.0000,103211,0
20091231,37520.0000,37640.0000,37175.0000,37175.0000,112919,0
20100104,37310.0000,37780.0000,37310.0000,37735.0000,205157,0
20100105,37730.0000,37805.0000,37520.0000,37715.0000,208698,0
20100106,37705.0000,37835.0000,37445.0000,37570.0000,261274,0
20100107,37555.0000,37610.0000,37315.0000,37550.0000,241321,0
20100108,37550.0000,37850.0000,37300.0000,37800.0000,268934,0
20100111,37845.0000,38000.0000,37485.0000,37670.0000,244841,0
20100112,37640.0000,37675.0000,37000.0000,37310.0000,328565,0
20100113,37320.0000,37790.0000,37065.0000,37645.0000,315109,0
20100114,37645.0000,37805.0000,37520.0000,37765.0000,206040,0
20100115,37860.0000,37880.0000,37095.0000,37245.0000,345081,0
20100118,37235.0000,37500.0000,37170.0000,37485.0000,345081,0
20100119,37470.0000,37900.0000,37150.0000,37790.0000,333010,0
20100120,37785.0000,37845.0000,36910.0000,37340.0000,403528,0
20100121,37355.0000,37670.0000,36775.0000,36810.0000,501308,0
20100122,36825.0000,36985.0000,35790.0000,35955.0000,527630,0
20100125,35895.0000,36235.0000,35850.0000,35970.0000,340316,0
20100126,36195.0000,36475.0000,35675.0000,35920.0000,419117,0
20100127,35975.0000,36430.0000,35755.0000,36185.0000,443906,0
20100128,36150.0000,36400.0000,35185.0000,35410.0000,570517,0
20100129,35555.0000,35785.0000,34635.0000,34785.0000,538161,0
20100201,34800.0000,35165.0000,34740.0000,35130.0000,344059,0
20100202,35125.0000,35560.0000,34955.0000,35380.0000,331528,0
20100203,35380.0000,35730.0000,35270.0000,35720.0000,315040,0
20100204,35690.0000,35840.0000,34630.0000,34695.0000,483901,0
20100205,34680.0000,34955.0000,34215.0000,34900.0000,556768,0
20100208,34945.0000,35075.0000,34610.0000,34680.0000,295062,0
20100209,34680.0000,35345.0000,34640.0000,35040.0000,380797,0
20100210,35050.0000,35255.0000,34720.0000,34895.0000,296949,0
20100211,34890.0000,35575.0000,34735.0000,35510.0000,339083,0
20100212,35465.0000,35670.0000,35080.0000,35665.0000,328637,0
20100215,35630.0000,35690.0000,35505.0000,35545.0000,328637,0
20100216,35580.0000,36030.0000,35560.0000,35985.0000,259717,0
20100217,35985.0000,36250.0000,35950.0000,36235.0000,238098,0
20100218,36240.0000,36495.0000,36095.0000,36415.0000,268313,0
20100219,36385.0000,36600.0000,36020.0000,36385.0000,281740,0
20100222,36375.0000,36660.0000,36205.0000,36420.0000,226172,0
20100223,36395.0000,36580.0000,35705.0000,36020.0000,348962,0
20100224,35990.0000,36395.0000,35930.0000,36280.0000,299224,0
20100225,36260.0000,36320.0000,35610.0000,36270.0000,353568,0
20100226,36260.0000,36445.0000,36070.0000,36370.0000,223029,0
20100301,36425.0000,36970.0000,36425.0000,36855.0000,257074,0
20100302,36855.0000,37245.0000,36850.0000,37045.0000,248834,0
20100303,37020.0000,37225.0000,36915.0000,37040.0000,216095,0
20100304,37025.0000,37215.0000,36885.0000,37195.0000,197677,0
20100305,37175.0000,37790.0000,37140.0000,37710.0000,287880,0
20100308,37680.0000,37895.0000,37665.0000,37765.0000,198595,0
20100309,37760.0000,38240.0000,37620.0000,38025.0000,332075,0
20100310,38030.0000,38425.0000,38000.0000,38375.0000,321409,0
20100311,38355.0000,38535.0000,38185.0000,38505.0000,217905,0
20100312,38520.0000,38705.0000,38330.0000,38535.0000,75098,0
20100315,38555.0000,38555.0000,38130.0000,38390.0000,95292,0
20100316,38425.0000,38690.0000,38380.0000,38620.0000,71010,0
20100317,38605.0000,38925.0000,38595.0000,38730.0000,54810,0
20100318,38720.0000,38910.0000,38635.0000,38890.0000,54810,0
20100319,38890.0000,39040.0000,38830.0000,39015.0000,35228,0
20100322,38545.0000,39085.0000,38380.0000,38970.0000,282045,0
20100323,38960.0000,39245.0000,38810.0000,39245.0000,218369,0
20100324,39220.0000,39240.0000,38920.0000,39030.0000,232925,0
20100325,39020.0000,39485.0000,38915.0000,38990.0000,301151,0
20100326,38980.0000,39260.0000,38785.0000,39035.0000,287784,0
20100329,39040.0000,39325.0000,39035.0000,39205.0000,220198,0
20100330,39190.0000,39440.0000,39045.0000,39310.0000,230740,0
20100331,39290.0000,39350.0000,39050.0000,39115.0000,232540,0
20100401,39115.0000,39545.0000,38815.0000,39040.0000,309482,0
20100402,39070.0000,39250.0000,38975.0000,39040.0000,7939,0
20100405,39280.0000,39575.0000,39105.0000,39470.0000,200178,0
20100406,39460.0000,39715.0000,39305.0000,39575.0000,190613,0
20100407,39580.0000,39690.0000,39285.0000,39500.0000,259268,0
20100408,39480.0000,39650.0000,39185.0000,39600.0000,231684,0
20100409,39590.0000,39855.0000,39500.0000,39840.0000,190400,0
20100412,39900.0000,40035.0000,39755.0000,39850.0000,183339,0
20100413,39825.0000,40080.0000,39685.0000,40025.0000,228319,0
20100414,40195.0000,40535.0000,40135.0000,40530.0000,249031,0
20100415,40520.0000,40755.0000,40355.0000,40695.0000,251312,0
20100416,40660.0000,40705.0000,39955.0000,40195.0000,451415,0
20100419,40090.0000,40330.0000,39715.0000,40260.0000,338183,0
20100420,40235.0000,40505.0000,40140.0000,40485.0000,228510,0
20100421,40485.0000,40810.0000,40370.0000,40510.0000,308038,0
20100422,40420.0000,40900.0000,40010.0000,40725.0000,374013,0
20100423,40660.0000,41070.0000,40585.0000,41060.0000,289715,0
20100426,41000.0000,41175.0000,40860.0000,40945.0000,210352,0
20100427,40915.0000,41010.0000,39970.0000,40175.0000,436324,0
20100428,40175.0000,40455.0000,39790.0000,40135.0000,359035,0
20100429,40110.0000,40880.0000,40095.0000,40820.0000,294958,0
20100430,40820.0000,40940.0000,39960.0000,39970.0000,341920,0
20100503,40045.0000,40760.0000,39985.0000,40540.0000,256440,0
20100504,40520.0000,40570.0000,39045.0000,39390.0000,515322,0
20100505,39385.0000,39440.0000,38690.0000,39170.0000,401892,0
20100506,39160.0000,39260.0000,34605.0000,37720.0000,736165,0
20100507,37680.0000,38185.0000,36115.0000,36970.0000,710793,0
20100510,37475.0000,38840.0000,37445.0000,38790.0000,489875,0
20100511,38795.0000,39300.0000,38300.0000,38705.0000,373205,0
20100512,38695.0000,39525.0000,38340.0000,39445.0000,323983,0
20100513,39400.0000,39630.0000,38770.0000,38945.0000,329770,0
20100514,38900.0000,39010.0000,37660.0000,38195.0000,449745,0
20100517,38155.0000,38390.0000,37410.0000,38270.0000,363023,0
20100518,38245.0000,38640.0000,37535.0000,37760.0000,405003,0
20100519,37725.0000,37875.0000,36990.0000,37365.0000,435357,0
20100520,37355.0000,37500.0000,35880.0000,36010.0000,575943,0
20100521,36000.0000,36680.0000,35310.0000,36355.0000,514060,0
20100524,36425.0000,36800.0000,35920.0000,36250.0000,319255,0
20100525,36195.0000,36390.0000,35085.0000,36310.0000,425513,0
20100526,36290.0000,36995.0000,35775.0000,35830.0000,391061,0
20100527,35765.0000,37290.0000,35635.0000,37275.0000,326868,0
20100528,37245.0000,37485.0000,36710.0000,37040.0000,315745,0
20100531,37040.0000,37320.0000,37000.0000,37215.0000,315745,0
20100601,37210.0000,37560.0000,36485.0000,36620.0000,368555,0
20100602,36640.0000,37585.0000,36570.0000,37580.0000,307154,0
20100603,37540.0000,37985.0000,37420.0000,37955.0000,285099,0
20100604,37950.0000,38090.0000,36485.0000,36685.0000,426018,0
20100607,36635.0000,36910.0000,35875.0000,35915.0000,334305,0
20100608,35900.0000,36355.0000,35400.0000,35830.0000,409445,0
20100609,35835.0000,36470.0000,35475.0000,35645.0000,361910,0
20100610,35610.0000,36635.0000,35505.0000,36450.0000,231353,0
20100611,36425.0000,36975.0000,36155.0000,36880.0000,101875,0
20100614,36960.0000,37555.0000,36880.0000,36955.0000,97309,0
20100615,36945.0000,37980.0000,36925.0000,37890.0000,76687,0
20100616,37890.0000,38270.0000,37600.0000,38140.0000,79007,0
20100617,38135.0000,38375.0000,37880.0000,38210.0000,79007,0
20100618,38215.0000,38315.0000,38125.0000,38300.0000,41809,0
20100621,38460.0000,38820.0000,37675.0000,37990.0000,328037,0
20100622,37980.0000,38335.0000,37530.0000,37565.0000,335379,0
20100623,37575.0000,37800.0000,37155.0000,37475.0000,321722,0
20100624,37400.0000,37505.0000,36745.0000,36990.0000,339934,0
20100625,36920.0000,37130.0000,36545.0000,36785.0000,323580,0
20100628,36780.0000,37030.0000,36425.0000,36720.0000,280729,0
20100629,36710.0000,36790.0000,34960.0000,35270.0000,477966,0
20100630,35280.0000,35550.0000,34660.0000,34760.0000,370543,0
20100701,34725.0000,34915.0000,33960.0000,34560.0000,505855,0
20100702,34575.0000,34915.0000,34205.0000,34425.0000,317947,0
20100705,34440.0000,34570.0000,34350.0000,34400.0000,317947,0
20100706,34395.0000,35250.0000,34115.0000,34690.0000,359579,0
20100707,34695.0000,35790.0000,34435.0000,35790.0000,304126,0
20100708,35770.0000,36065.0000,35490.0000,35960.0000,310109,0
20100709,35935.0000,36305.0000,35785.0000,36230.0000,207835,0
20100712,36200.0000,36595.0000,36025.0000,36405.0000,238450,0
20100713,36380.0000,36990.0000,36360.0000,36850.0000,310229,0
20100714,37200.0000,37325.0000,36760.0000,37025.0000,336833,0
20100715,37005.0000,37290.0000,36570.0000,36985.0000,366657,0
20100716,36990.0000,37120.0000,36000.0000,36040.0000,397734,0
20100719,36010.0000,36425.0000,35650.0000,36110.0000,301727,0
20100720,36105.0000,36825.0000,35635.0000,36795.0000,350306,0
20100721,36795.0000,37200.0000,36220.0000,36310.0000,401877,0
20100722,36310.0000,37385.0000,36250.0000,37055.0000,349001,0
20100723,37010.0000,37525.0000,36885.0000,37475.0000,326684,0
20100726,37485.0000,37765.0000,37320.0000,37750.0000,254147,0
20100727,37750.0000,38015.0000,37565.0000,37730.0000,270426,0
20100728,37715.0000,37895.0000,37295.0000,37395.0000,253384,0
20100729,37405.0000,37730.0000,36770.0000,37145.0000,384506,0
20100730,37140.0000,37470.0000,36630.0000,37245.0000,355325,0
20100802,37375.0000,38035.0000,37290.0000,37885.0000,244657,0
20100803,37875.0000,37965.0000,37600.0000,37860.0000,215692,0
20100804,37850.0000,38200.0000,37665.0000,38105.0000,276207,0
20100805,38125.0000,38255.0000,37820.0000,38020.0000,224033,0
20100806,38050.0000,38155.0000,37425.0000,38050.0000,373034,0
20100809,38060.0000,38360.0000,37970.0000,38275.0000,184344,0
20100810,38280.0000,38280.0000,37615.0000,37930.0000,344656,0
20100811,37940.0000,37960.0000,36740.0000,36755.0000,407601,0
20100812,36745.0000,36765.0000,36125.0000,36545.0000,349332,0
20100813,36600.0000,36855.0000,36305.0000,36305.0000,239248,0
20100816,36355.0000,36665.0000,36000.0000,36410.0000,286982,0
20100817,36385.0000,37210.0000,36340.0000,36790.0000,271497,0
20100818,36800.0000,37245.0000,36620.0000,36735.0000,298743,0
20100819,36775.0000,37010.0000,36205.0000,36400.0000,346596,0
20100820,36400.0000,36595.0000,36170.0000,36510.0000,264182,0
20100823,36495.0000,36855.0000,36095.0000,36190.0000,275129,0
20100824,36185.0000,36205.0000,35320.0000,35475.0000,317739,0
20100825,35475.0000,35970.0000,35135.0000,35795.0000,354186,0
20100826,35800.0000,36055.0000,35300.0000,35350.0000,325465,0
20100827,35320.0000,35890.0000,34880.0000,35785.0000,391994,0
20100830,35815.0000,36110.0000,35365.0000,35375.0000,255852,0
20100831,35370.0000,35635.0000,35090.0000,35330.0000,360795,0
20100901,35465.0000,36500.0000,35410.0000,36400.0000,389294,0
20100902,36410.0000,36825.0000,36260.0000,36745.0000,250865,0
20100903,36775.0000,37425.0000,36690.0000,37340.0000,306188,0
20100906,37350.0000,37560.0000,37315.0000,37390.0000,306188,0
20100907,37385.0000,37475.0000,37075.0000,37150.0000,271396,0
20100908,37145.0000,37760.0000,37045.0000,37550.0000,308420,0
20100909,37565.0000,37955.0000,37495.0000,37715.0000,235345,0
20100910,37735.0000,37935.0000,37600.0000,37845.0000,125668,0
20100913,37930.0000,38505.0000,37930.0000,38385.0000,107079,0
20100914,38385.0000,38775.0000,38250.0000,38505.0000,93461,0
20100915,38515.0000,38860.0000,38335.0000,38845.0000,82316,0
20100916,38875.0000,39110.0000,38640.0000,39050.0000,82316,0
20100917,39110.0000,39460.0000,39100.0000,39240.0000,58242,0
20100920,39010.0000,39815.0000,38945.0000,39635.0000,284093,0
20100921,39640.0000,40005.0000,39540.0000,39710.0000,319921,0
20100922,39710.0000,39895.0000,39410.0000,39590.0000,336151,0
20100923,39590.0000,40005.0000,39250.0000,39630.0000,378087,0
20100924,39655.0000,40440.0000,39575.0000,40365.0000,304445,0
20100927,40375.0000,40640.0000,40145.0000,40145.0000,233636,0
20100928,40160.0000,40490.0000,39545.0000,40170.0000,440359,0
20100929,40195.0000,40370.0000,39970.0000,40180.0000,274660,0
20100930,40190.0000,40565.0000,39665.0000,39910.0000,444527,0
20101001,39915.0000,40310.0000,39700.0000,39890.0000,321294,0
20101004,39955.0000,39955.0000,39220.0000,39540.0000,298949,0
20101005,39545.0000,40500.0000,39510.0000,40370.0000,352212,0
20101006,40375.0000,40490.0000,39805.0000,40085.0000,334881,0
20101007,40085.0000,40395.0000,39875.0000,40280.0000,285357,0
20101008,40280.0000,40585.0000,39640.0000,40415.0000,313502,0
20101011,40460.0000,40700.0000,40375.0000,40510.0000,175827,0
20101012,40505.0000,40870.0000,40085.0000,40740.0000,319824,0
20101013,40840.0000,41305.0000,40715.0000,41120.0000,296220,0
20101014,41130.0000,41350.0000,40825.0000,41240.0000,316761,0
20101015,41300.0000,41955.0000,41205.0000,41900.0000,374142,0
20101018,41900.0000,42095.0000,41655.0000,41890.0000,254281,0
20101019,41840.0000,42060.0000,41030.0000,41350.0000,474153,0
20101020,41360.0000,41970.0000,41250.0000,41675.0000,288963,0
20101021,41700.0000,42090.0000,41335.0000,41600.0000,327967,0
20101022,41610.0000,42090.0000,41540.0000,42080.0000,206996,0
20101025,42080.0000,42510.0000,42040.0000,42170.0000,241766,0
20101026,42185.0000,42440.0000,41850.0000,42320.0000,255462,0
20101027,42345.0000,42500.0000,42045.0000,42475.0000,267310,0
20101028,42470.0000,42735.0000,42185.0000,42515.0000,306514,0
20101029,42535.0000,42710.0000,42335.0000,42470.0000,232478,0
20101101,42500.0000,42930.0000,42300.0000,42580.0000,286483,0
20101102,42565.0000,43075.0000,42525.0000,43005.0000,227217,0
20101103,43025.0000,43310.0000,42600.0000,43285.0000,348195,0
20101104,43290.0000,43820.0000,43245.0000,43690.0000,324318,0
20101105,43680.0000,43820.0000,43530.0000,43695.0000,324318,0
20101108,43610.0000,43785.0000,43470.0000,43680.0000,200812,0
20101109,43660.0000,43960.0000,43285.0000,43525.0000,269273,0
20101110,43505.0000,43745.0000,43200.0000,43490.0000,297588,0
20101111,43505.0000,43510.0000,42845.0000,43450.0000,316764,0
20101112,43435.0000,43485.0000,42385.0000,42675.0000,393579,0
20101115,42680.0000,43020.0000,42530.0000,42560.0000,259982,0
20101116,42535.0000,42545.0000,41670.0000,41815.0000,408237,0
20101117,41860.0000,42185.0000,41760.0000,41940.0000,260007,0
20101118,41950.0000,42935.0000,41915.0000,42685.0000,299550,0
20101119,42705.0000,42775.0000,42395.0000,42670.0000,216792,0
20101122,42780.0000,43110.0000,42415.0000,43090.0000,284564,0
20101123,43055.0000,43085.0000,42095.0000,42380.0000,342591,0
20101124,42345.0000,43310.0000,42260.0000,43160.0000,267835,0
20101125,43130.0000,43265.0000,43055.0000,43230.0000,267835,0
20101126,43235.0000,43260.0000,42695.0000,42920.0000,112446,0
20101129,43000.0000,43205.0000,42355.0000,42910.0000,294225,0
20101130,42895.0000,42950.0000,42185.0000,42340.0000,320212,0
20101201,42300.0000,43480.0000,42215.0000,43170.0000,307681,0
20101202,43180.0000,43775.0000,43135.0000,43740.0000,235665,0
20101203,43760.0000,43900.0000,43355.0000,43765.0000,182022,0
20101206,43760.0000,43875.0000,43540.0000,43810.0000,173121,0
20101207,43825.0000,44340.0000,43710.0000,43800.0000,235786,0
20101208,43805.0000,44040.0000,43600.0000,44010.0000,206132,0
20101209,43990.0000,44295.0000,43875.0000,44025.0000,161286,0
20101210,44005.0000,44365.0000,43945.0000,44330.0000,98939,0
20101213,44355.0000,44680.0000,44135.0000,44235.0000,110952,0
20101214,44195.0000,44420.0000,44115.0000,44305.0000,86259,0
20101215,44340.0000,44485.0000,43940.0000,44045.0000,101017,0
20101216,44080.0000,44515.0000,43955.0000,44405.0000,24343,0
20101217,44445.0000,44480.0000,44330.0000,44475.0000,1854,0
20101220,44320.0000,44600.0000,44110.0000,44405.0000,172358,0
20101221,44400.0000,44740.0000,44385.0000,44705.0000,103147,0
20101222,44675.0000,44765.0000,44605.0000,44720.0000,89769,0
20101223,44735.0000,44780.0000,44475.0000,44610.0000,87905,0
20101227,44545.0000,44680.0000,44145.0000,44600.0000,139752,0
20101228,44585.0000,44740.0000,44425.0000,44510.0000,80279,0
20101229,44545.0000,44715.0000,44485.0000,44570.0000,64609,0
20101230,44570.0000,44655.0000,44430.0000,44490.0000,85956,0
20101231,44505.0000,44580.0000,44150.0000,44320.0000,100071,0
20110103,44400.0000,45355.0000,44385.0000,45010.0000,276753,0
20110104,44995.0000,45250.0000,44730.0000,44910.0000,216365,0
20110105,44935.0000,45435.0000,44590.0000,45395.0000,213120,0
20110106,45415.0000,45585.0000,45345.0000,45525.0000,177334,0
20110107,45540.0000,45645.0000,45040.0000,45460.0000,279363,0
20110110,45445.0000,45740.0000,45215.0000,45650.0000,197994,0
20110111,45640.0000,45905.0000,45560.0000,45710.0000,208383,0
20110112,45720.0000,46135.0000,45680.0000,46090.0000,176801,0
20110113,46095.0000,46190.0000,45935.0000,46055.0000,185940,0
20110114,46075.0000,46460.0000,45950.0000,46400.0000,177966,0
20110117,46425.0000,46500.0000,45705.0000,45835.0000,177966,0
20110118,45845.0000,46650.0000,45840.0000,46615.0000,289649,0
20110119,46630.0000,46930.0000,45860.0000,45890.0000,293316,0
20110120,45955.0000,45990.0000,45340.0000,45630.0000,351068,0
20110121,45635.0000,46005.0000,45315.0000,45380.0000,252574,0
20110124,45375.0000,46015.0000,45290.0000,45960.0000,222971,0
20110125,45960.0000,46065.0000,45625.0000,46025.0000,250703,0
20110126,46005.0000,46400.0000,45960.0000,46370.0000,218232,0
20110127,46360.0000,46690.0000,46265.0000,46460.0000,242547,0
20110128,46440.0000,46620.0000,45160.0000,45360.0000,434902,0
20110131,45310.0000,45720.0000,44970.0000,45600.0000,316720,0
20110201,45680.0000,46565.0000,45625.0000,46450.0000,300511,0
20110202,46415.0000,46555.0000,46240.0000,46395.0000,193313,0
20110203,46380.0000,46525.0000,45915.0000,46435.0000,258037,0
20110204,46445.0000,46790.0000,46330.0000,46750.0000,224139,0
20110207,46755.0000,47195.0000,46690.0000,46900.0000,240695,0
20110208,46875.0000,47280.0000,46825.0000,47255.0000,187536,0
20110209,47250.0000,47310.0000,47010.0000,47245.0000,198569,0
20110210,47140.0000,47300.0000,46765.0000,47235.0000,334186,0
20110211,47200.0000,47610.0000,46955.0000,47565.0000,191884,0
20110214,47525.0000,47750.0000,47510.0000,47635.0000,153281,0
20110215,47635.0000,47710.0000,47415.0000,47630.0000,166706,0
20110216,47625.0000,48060.0000,47595.0000,47840.0000,230670,0
20110217,47840.0000,48015.0000,47670.0000,47870.0000,197725,0
20110218,47875.0000,48010.0000,47640.0000,47900.0000,183849,0
20110221,47870.0000,47880.0000,47275.0000,47370.0000,183849,0
20110222,47365.0000,47385.0000,46310.0000,46435.0000,450245,0
20110223,46440.0000,46695.0000,45700.0000,46070.0000,407845,0
20110224,46055.0000,46420.0000,45605.0000,46165.0000,362545,0
20110225,46200.0000,47005.0000,46110.0000,46915.0000,244697,0
20110228,46905.0000,47260.0000,46695.0000,47015.0000,232535,0
20110301,47020.0000,47435.0000,46150.0000,46230.0000,349697,0
20110302,46225.0000,46820.0000,46035.0000,46465.0000,335530,0
20110303,46440.0000,47520.0000,46425.0000,47435.0000,288788,0
20110304,47425.0000,47575.0000,46885.0000,47195.0000,299221,0
20110307,47205.0000,47485.0000,46125.0000,46490.0000,402341,0
20110308,46480.0000,46960.0000,46210.0000,46675.0000,363782,0
20110309,46655.0000,46810.0000,46165.0000,46210.0000,374399,0
20110310,46245.0000,46310.0000,45505.0000,45660.0000,346788,0
20110311,45650.0000,46125.0000,45300.0000,46105.0000,140465,0
20110314,45930.0000,46095.0000,45470.0000,45840.0000,108276,0
20110315,45845.0000,45930.0000,44325.0000,44950.0000,92079,0
20110316,44980.0000,45285.0000,43770.0000,44220.0000,103742,0
20110317,44210.0000,44960.0000,43765.0000,44570.0000,20224,0
20110318,44480.0000,45110.0000,44360.0000,45010.0000,1777,0
20110321,44460.0000,45430.0000,44380.0000,45125.0000,250481,0
20110322,45125.0000,45285.0000,44985.0000,45120.0000,214276,0
20110323,45120.0000,45495.0000,44640.0000,45300.0000,277187,0
20110324,45300.0000,46270.0000,45245.0000,46165.0000,289374,0
20110325,46110.0000,46700.0000,46080.0000,46340.0000,256984,0
20110328,46325.0000,46570.0000,45895.0000,45925.0000,205806,0
20110329,45935.0000,46495.0000,45790.0000,46455.0000,221150,0
20110330,46445.0000,46865.0000,46405.0000,46675.0000,181624,0
20110331,46685.0000,46830.0000,46550.0000,46755.0000,177992,0
20110401,46780.0000,47160.0000,46665.0000,46770.0000,227985,0
20110404,46745.0000,46995.0000,46440.0000,46800.0000,213559,0
20110405,46820.0000,46860.0000,46365.0000,46485.0000,246330,0
20110406,46480.0000,47000.0000,46335.0000,46515.0000,260050,0
20110407,46510.0000,46885.0000,46235.0000,46600.0000,299965,0
20110408,46580.0000,46855.0000,46095.0000,46360.0000,231045,0
20110411,46455.0000,46680.0000,46040.0000,46190.0000,224000,0
20110412,46190.0000,46200.0000,45700.0000,45850.0000,288991,0
20110413,45845.0000,46390.0000,45830.0000,46185.0000,287483,0
20110414,46180.0000,46240.0000,45750.0000,46035.0000,291384,0
20110415,46035.0000,46275.0000,45785.0000,46195.0000,236995,0
20110418,46160.0000,46200.0000,45005.0000,45820.0000,376034,0
20110419,45780.0000,46350.0000,45555.0000,46210.0000,226895,0
20110420,46275.0000,47275.0000,46260.0000,47110.0000,307293,0
20110421,47120.0000,47655.0000,47120.0000,47510.0000,242215,0
20110425,47460.0000,47645.0000,47435.0000,47555.0000,115169,0
20110426,47545.0000,48040.0000,47455.0000,47710.0000,226453,0
20110427,47760.0000,48255.0000,47745.0000,48190.0000,213497,0
20110428,48185.0000,48315.0000,47925.0000,48040.0000,229280,0
20110429,48020.0000,48250.0000,47945.0000,48015.0000,164125,0
20110502,48160.0000,48560.0000,47870.0000,48050.0000,286554,0
20110503,48055.0000,48060.0000,47480.0000,47810.0000,287245,0
20110504,47795.0000,47920.0000,47295.0000,47680.0000,300764,0
20110505,47700.0000,47995.0000,47270.0000,47610.0000,393338,0
20110506,47570.0000,48195.0000,47455.0000,47470.0000,358939,0
20110509,47560.0000,47960.0000,47480.0000,47745.0000,265715,0
20110510,47725.0000,48240.0000,47655.0000,48160.0000,291892,0
20110511,48150.0000,48305.0000,47480.0000,47875.0000,297723,0
20110512,47875.0000,48185.0000,47380.0000,48165.0000,288507,0
20110513,48160.0000,48285.0000,47380.0000,47400.0000,300837,0
20110516,47320.0000,47455.0000,46585.0000,46680.0000,405609,0
20110517,46675.0000,46920.0000,46365.0000,46770.0000,338037,0
20110518,46825.0000,47300.0000,46670.0000,47245.0000,232300,0
20110519,47240.0000,47465.0000,47070.0000,47355.0000,228801,0
20110520,47370.0000,47455.0000,46845.0000,46870.0000,257419,0
20110523,46830.0000,46855.0000,46085.0000,46310.0000,247592,0
20110524,46310.0000,46485.0000,45975.0000,46035.0000,244139,0
20110525,46015.0000,46415.0000,45620.0000,46190.0000,261109,0
20110526,46195.0000,46620.0000,46040.0000,46505.0000,246269,0
20110527,46530.0000,46770.0000,46445.0000,46650.0000,154910,0
20110530,46625.0000,46750.0000,46615.0000,46660.0000,154910,0
20110531,46685.0000,47555.0000,46685.0000,47435.0000,251027,0
20110601,47510.0000,47615.0000,46360.0000,46390.0000,325409,0
20110602,46410.0000,46710.0000,46275.0000,46520.0000,278595,0
20110603,46515.0000,46560.0000,45695.0000,45750.0000,288850,0
20110606,45770.0000,45985.0000,45425.0000,45480.0000,222242,0
20110607,45480.0000,45765.0000,45360.0000,45475.0000,226064,0
20110608,45470.0000,45560.0000,44935.0000,44960.0000,274206,0
20110609,45015.0000,45350.0000,44910.0000,45050.0000,186589,0
20110610,45050.0000,45115.0000,44370.0000,44425.0000,136078,0
20110613,44340.0000,44680.0000,44290.0000,44465.0000,91589,0
20110614,44520.0000,45125.0000,44405.0000,45015.0000,119162,0
20110615,44990.0000,45005.0000,44085.0000,44180.0000,71822,0
20110616,44230.0000,44350.0000,43620.0000,43985.0000,15181,0
20110617,43995.0000,44400.0000,43840.0000,44395.0000,1026,0
20110620,43790.0000,44140.0000,43480.0000,44000.0000,215125,0
20110621,43990.0000,44995.0000,43960.0000,44880.0000,339993,0
20110622,44865.0000,45015.0000,44575.0000,44590.0000,223745,0
20110623,44580.0000,45070.0000,43990.0000,44750.0000,415542,0
20110624,44750.0000,45170.0000,44135.0000,44155.0000,316081,0
20110627,44175.0000,45200.0000,43830.0000,44980.0000,287433,0
20110628,45010.0000,45700.0000,44830.0000,45680.0000,237750,0
20110629,45660.0000,46010.0000,45495.0000,45880.0000,252700,0
20110630,45865.0000,46470.0000,45750.0000,46420.0000,201935,0
20110701,46375.0000,47215.0000,46335.0000,47105.0000,238609,0
20110704,47100.0000,47365.0000,47030.0000,47305.0000,238609,0
20110705,47320.0000,47440.0000,47080.0000,47440.0000,249553,0
20110706,47400.0000,47615.0000,47170.0000,47505.0000,257899,0
20110707,47520.0000,48320.0000,47515.0000,48310.0000,214745,0
20110708,48305.0000,48435.0000,47515.0000,48170.0000,283491,0
20110711,48085.0000,48085.0000,47025.0000,47340.0000,280079,0
20110712,47315.0000,47330.0000,46610.0000,46890.0000,304899,0
20110713,46890.0000,47500.0000,46755.0000,46890.0000,267288,0
20110714,46915.0000,47365.0000,46290.0000,46680.0000,344083,0
20110715,46760.0000,47175.0000,46630.0000,47110.0000,254820,0
20110718,47090.0000,47100.0000,46375.0000,46800.0000,249078,0
20110719,46835.0000,47995.0000,46780.0000,47780.0000,275586,0
20110720,47795.0000,48270.0000,47620.0000,47635.0000,253753,0
20110721,47635.0000,48290.0000,47300.0000,48200.0000,278950,0
20110722,48050.0000,48595.0000,47925.0000,48560.0000,184217,0
20110725,48355.0000,48690.0000,47600.0000,48470.0000,195167,0
20110726,48460.0000,48710.0000,48255.0000,48470.0000,185139,0
20110727,48490.0000,48515.0000,47155.0000,47155.0000,328563,0
20110728,47200.0000,47975.0000,47115.0000,47400.0000,287066,0
20110729,47415.0000,47705.0000,46760.0000,47185.0000,335802,0
20110801,47720.0000,47900.0000,46415.0000,46920.0000,356651,0
20110802,46945.0000,47105.0000,45715.0000,45765.0000,340611,0
20110803,45800.0000,46290.0000,45060.0000,46050.0000,448373,0
20110804,46075.0000,46390.0000,43900.0000,44190.0000,536231,0
20110805,44275.0000,44785.0000,42575.0000,43740.0000,683266,0
20110808,42900.0000,43415.0000,40630.0000,40760.0000,731047,0
20110809,40860.0000,43225.0000,39445.0000,43100.0000,715540,0
20110810,43080.0000,43365.0000,41315.0000,41700.0000,543270,0
20110811,41655.0000,43690.0000,41150.0000,43160.0000,421381,0
20110812,43160.0000,43850.0000,42280.0000,43550.0000,292340,0
20110815,43675.0000,44230.0000,43530.0000,44130.0000,224281,0
20110816,44090.0000,44225.0000,43270.0000,43980.0000,294934,0
20110817,43960.0000,44280.0000,43145.0000,43505.0000,273534,0
20110818,43515.0000,43515.0000,41060.0000,41640.0000,444399,0
20110819,41695.0000,42040.0000,40675.0000,40820.0000,374568,0
20110822,40820.0000,41710.0000,40445.0000,40880.0000,254177,0
20110823,40935.0000,42585.0000,40740.0000,42480.0000,273713,0
20110824,42480.0000,42950.0000,41925.0000,42780.0000,270378,0
20110825,42775.0000,43040.0000,42020.0000,42220.0000,308466,0
20110826,42220.0000,43380.0000,41615.0000,43280.0000,344089,0
20110829,43280.0000,44500.0000,43160.0000,44400.0000,198317,0
20110830,44390.0000,44990.0000,44025.0000,44540.0000,285780,0
20110831,44520.0000,45370.0000,44425.0000,44920.0000,285780,0
20110901,44870.0000,45275.0000,44310.0000,44345.0000,262316,0
20110902,44340.0000,44435.0000,43115.0000,43295.0000,271645,0
20110905,43190.0000,43190.0000,42165.0000,42580.0000,271645,0
20110906,42500.0000,43425.0000,42225.0000,43305.0000,341285,0
20110907,43310.0000,44490.0000,43295.0000,44440.0000,252548,0
20110908,44460.0000,44880.0000,44105.0000,44335.0000,254052,0
20110909,44320.0000,44555.0000,42995.0000,43380.0000,143421,0
20110912,43195.0000,43975.0000,42440.0000,43900.0000,125382,0
20110913,43895.0000,44515.0000,43335.0000,44415.0000,114565,0
20110914,44420.0000,45565.0000,43835.0000,45040.0000,94261,0
20110915,45040.0000,45850.0000,44900.0000,45800.0000,25773,0
20110916,45805.0000,45970.0000,45510.0000,45855.0000,1205,0
20110919,45760.0000,46290.0000,45085.0000,46020.0000,317744,0
20110920,45975.0000,46650.0000,45675.0000,45920.0000,325787,0
20110921,45940.0000,46360.0000,44885.0000,44910.0000,353504,0
20110922,44915.0000,44990.0000,42890.0000,43490.0000,581136,0
20110923,43555.0000,44205.0000,42680.0000,44040.0000,398446,0
20110926,43810.0000,44650.0000,43245.0000,44540.0000,390098,0
20110927,44530.0000,45705.0000,44425.0000,45085.0000,351571,0
20110928,45045.0000,45515.0000,44240.0000,44400.0000,325688,0
20110929,44345.0000,45195.0000,43050.0000,43790.0000,405111,0
20110930,43860.0000,43970.0000,42445.0000,42690.0000,386656,0
20111003,42530.0000,42960.0000,41255.0000,41305.0000,453776,0
20111004,41345.0000,42535.0000,40715.0000,42270.0000,537716,0
20111005,42255.0000,43640.0000,41985.0000,43395.0000,402321,0
20111006,43345.0000,44275.0000,42970.0000,44115.0000,386531,0
20111007,44090.0000,44540.0000,43675.0000,44035.0000,354155,0
20111010,44120.0000,45545.0000,44060.0000,45535.0000,223258,0
20111011,45505.0000,45925.0000,45245.0000,45770.0000,243144,0
20111012,45740.0000,46580.0000,45490.0000,45930.0000,304865,0
20111013,45995.0000,46725.0000,45780.0000,46540.0000,315723,0
20111014,46525.0000,47380.0000,46405.0000,47345.0000,274440,0
20111017,47345.0000,47770.0000,46340.0000,46420.0000,314777,0
20111018,46420.0000,47430.0000,46095.0000,47275.0000,381902,0
20111019,47305.0000,47365.0000,46115.0000,46360.0000,332866,0
20111020,46325.0000,46655.0000,45370.0000,45995.0000,351193,0
20111021,45940.0000,46910.0000,45920.0000,46685.0000,259719,0
20111024,46535.0000,47715.0000,46405.0000,47495.0000,241760,0
20111025,47500.0000,47735.0000,46320.0000,46435.0000,325017,0
20111026,46465.0000,47005.0000,45735.0000,46530.0000,322352,0
20111027,46595.0000,48175.0000,46580.0000,47875.0000,329377,0
20111028,47875.0000,48035.0000,47570.0000,47930.0000,213787,0
20111031,47955.0000,47960.0000,47010.0000,47120.0000,243862,0
20111101,47065.0000,47115.0000,45655.0000,46070.0000,283951,0
20111102,46060.0000,46595.0000,45865.0000,46290.0000,285448,0
20111103,46340.0000,47330.0000,45580.0000,47220.0000,322415,0
20111104,47240.0000,47290.0000,46540.0000,47020.0000,235043,0
20111107,47130.0000,47430.0000,46390.0000,47395.0000,245845,0
20111108,47380.0000,47990.0000,47105.0000,47890.0000,251312,0
20111109,47895.0000,47950.0000,46050.0000,46220.0000,337138,0
20111110,46245.0000,46880.0000,45730.0000,46070.0000,301449,0
20111111,46170.0000,47205.0000,46030.0000,47005.0000,187760,0
20111114,47100.0000,47330.0000,46595.0000,46860.0000,184831,0
20111115,46865.0000,47485.0000,46200.0000,47195.0000,257276,0
20111116,47230.0000,47430.0000,46245.0000,46275.0000,285487,0
20111117,46285.0000,46655.0000,45120.0000,45365.0000,369831,0
20111118,45400.0000,45800.0000,44980.0000,44995.0000,257930,0
20111121,44880.0000,44880.0000,43740.0000,44270.0000,300992,0
20111122,44305.0000,44535.0000,43815.0000,44285.0000,264163,0
20111123,44280.0000,44335.0000,43220.0000,43220.0000,252323,0
20111124,43290.0000,43690.0000,43020.0000,43145.0000,252323,0
20111125,43145.0000,43650.0000,42715.0000,42950.0000,162261,0
20111128,43660.0000,44560.0000,43565.0000,44420.0000,288245,0
20111129,44420.0000,44900.0000,44105.0000,44240.0000,296698,0
20111130,44240.0000,45930.0000,43925.0000,45900.0000,296698,0
20111201,45865.0000,46310.0000,45680.0000,46185.0000,226157,0
20111202,46185.0000,46895.0000,46015.0000,46065.0000,201365,0
20111205,46180.0000,46875.0000,46180.0000,46500.0000,228283,0
20111206,46400.0000,46830.0000,46255.0000,46430.0000,212669,0
20111207,46440.0000,46875.0000,45830.0000,46430.0000,265639,0
20111208,46455.0000,46820.0000,45555.0000,45690.0000,215968,0
20111209,45685.0000,46540.0000,45380.0000,46475.0000,124552,0
20111212,46430.0000,46510.0000,45465.0000,45875.0000,95657,0
20111213,45885.0000,46360.0000,45165.0000,45430.0000,101701,0
20111214,45420.0000,45595.0000,44400.0000,44655.0000,79999,0
20111215,44620.0000,45115.0000,44390.0000,44545.0000,39557,0
20111216,44465.0000,44980.0000,44465.0000,44780.0000,1252,0
20111219,44700.0000,45020.0000,44085.0000,44260.0000,183913,0
20111220,44280.0000,45665.0000,44245.0000,45385.0000,227829,0
20111221,45390.0000,45825.0000,44355.0000,44800.0000,248778,0
20111222,44820.0000,45285.0000,44690.0000,45225.0000,128977,0
20111223,45240.0000,45665.0000,45205.0000,45590.0000,72450,0
20111227,45600.0000,45930.0000,45500.0000,45715.0000,73764,0
20111228,45690.0000,45845.0000,45075.0000,45210.0000,128306,0
20111229,45245.0000,45640.0000,45165.0000,45580.0000,100733,0
20111230,45565.0000,45690.0000,45405.0000,45495.0000,69032,0
20120103,46250.0000,46565.0000,46160.0000,46320.0000,177461,0
20120104,46325.0000,46590.0000,46050.0000,46575.0000,142882,0
20120105,46580.0000,46950.0000,46185.0000,46815.0000,195109,0
20120106,46805.0000,47175.0000,46650.0000,47080.0000,158875,0
20120109,47065.0000,47270.0000,46770.0000,46965.0000,152188,0
20120110,46930.0000,47565.0000,46925.0000,47260.0000,147334,0
20120111,47265.0000,47465.0000,47050.0000,47340.0000,173538,0
20120112,47340.0000,47660.0000,47115.0000,47585.0000,160555,0
20120113,47560.0000,47735.0000,46970.0000,47495.0000,199235,0
20120116,47345.0000,47710.0000,47230.0000,47685.0000,14090,0
20120117,47645.0000,48020.0000,47600.0000,47810.0000,190236,0
20120118,47805.0000,48460.0000,47755.0000,48400.0000,214767,0
20120119,48405.0000,48850.0000,48370.0000,48535.0000,185083,0
20120120,48560.0000,48740.0000,48455.0000,48715.0000,153095,0
20120123,48600.0000,49045.0000,48415.0000,48725.0000,165315,0
20120124,48710.0000,48795.0000,48390.0000,48770.0000,146667,0
20120125,48760.0000,49380.0000,48735.0000,49220.0000,249740,0
20120126,49205.0000,49520.0000,48815.0000,49070.0000,186795,0
20120127,49060.0000,49290.0000,48895.0000,49110.0000,169927,0
20120130,49200.0000,49310.0000,48585.0000,49245.0000,182360,0
20120131,49245.0000,49570.0000,48975.0000,49125.0000,271817,0
20120201,49100.0000,49885.0000,49070.0000,49755.0000,206687,0
20120202,49770.0000,50015.0000,49590.0000,49855.0000,191477,0
20120203,49840.0000,50600.0000,49795.0000,50470.0000,168420,0
20120206,50395.0000,50525.0000,50210.0000,50505.0000,156417,0
20120207,50495.0000,50695.0000,50235.0000,50600.0000,176247,0
20120208,50575.0000,50950.0000,50420.0000,50915.0000,198952,0
20120209,50900.0000,51300.0000,50705.0000,51230.0000,244811,0
20120210,51225.0000,51225.0000,50705.0000,50985.0000,228662,0
20120213,51135.0000,51425.0000,51035.0000,51385.0000,165757,0
20120214,51390.0000,51550.0000,51065.0000,51550.0000,190836,0
20120215,51530.0000,52010.0000,51050.0000,51130.0000,372094,0
20120216,51130.0000,51885.0000,50855.0000,51885.0000,306893,0
20120217,51875.0000,51950.0000,51440.0000,51645.0000,198713,0
20120220,51875.0000,51995.0000,51685.0000,51850.0000,15819,0
20120221,51840.0000,52035.0000,51485.0000,51825.0000,187245,0
20120222,51805.0000,52010.0000,51505.0000,51605.0000,186677,0
20120223,51580.0000,52040.0000,51385.0000,52025.0000,229551,0
20120224,52005.0000,52190.0000,51960.0000,52030.0000,147647,0
20120227,52050.0000,52335.0000,51575.0000,52225.0000,209203,0
20120228,52190.0000,52700.0000,52150.0000,52660.0000,199721,0
20120229,52645.0000,52905.0000,52285.0000,52500.0000,258510,0
20120301,52475.0000,52925.0000,52330.0000,52905.0000,257365,0
20120302,52890.0000,53000.0000,52655.0000,52875.0000,179764,0
20120305,52795.0000,52900.0000,52110.0000,52330.0000,223081,0
20120306,52315.0000,52350.0000,51500.0000,51795.0000,285518,0
20120307,51795.0000,52290.0000,51765.0000,52180.0000,260566,0
20120308,52160.0000,52885.0000,52090.0000,52785.0000,286625,0
20120309,52750.0000,53050.0000,52630.0000,52960.0000,126463,0
20120312,52985.0000,53050.0000,52705.0000,53015.0000,122331,0
20120313,53010.0000,54010.0000,52995.0000,53965.0000,147067,0
20120314,53950.0000,54350.0000,53805.0000,54130.0000,86540,0
20120315,54100.0000,54425.0000,54020.0000,54320.0000,59061,0
20120316,54290.0000,54480.0000,54245.0000,54395.0000,1749,0
20120319,54170.0000,54700.0000,54005.0000,54595.0000,229820,0
20120320,54585.0000,54760.0000,54145.0000,54750.0000,212356,0
20120321,54725.0000,54970.0000,54600.0000,54720.0000,210535,0
20120322,54695.0000,54815.0000,54310.0000,54665.0000,233139,0
20120323,54650.0000,54930.0000,54215.0000,54615.0000,198235,0
20120326,54595.0000,55560.0000,54580.0000,55550.0000,202381,0
20120327,55515.0000,55790.0000,55440.0000,55535.0000,179109,0
20120328,55525.0000,55805.0000,55005.0000,55335.0000,238252,0
20120329,55305.0000,55465.0000,54740.0000,55180.0000,246572,0
20120330,55180.0000,55465.0000,54805.0000,55075.0000,209242,0
20120402,55160.0000,55675.0000,54870.0000,55535.0000,210984,0
20120403,55540.0000,55830.0000,55260.0000,55600.0000,252462,0
20120404,55610.0000,55620.0000,54495.0000,54750.0000,273624,0
20120405,54770.0000,55215.0000,54450.0000,55105.0000,225937,0
20120406,55100.0000,55225.0000,54380.0000,54505.0000,14688,0
20120409,54515.0000,54960.0000,54375.0000,54575.0000,192709,0
20120410,54575.0000,54920.0000,53685.0000,53940.0000,383510,0
20120411,53970.0000,54475.0000,53950.0000,54130.0000,270038,0
20120412,54125.0000,54805.0000,54095.0000,54775.0000,283699,0
20120413,54770.0000,54855.0000,53820.0000,53835.0000,293032,0
20120416,53895.0000,54200.0000,53130.0000,53295.0000,396998,0
20120417,53300.0000,54565.0000,53085.0000,54275.0000,300859,0
20120418,54270.0000,54565.0000,53890.0000,53900.0000,285992,0
20120419,53965.0000,54700.0000,53430.0000,53675.0000,435456,0
20120420,53715.0000,54160.0000,53395.0000,53480.0000,292572,0
20120423,53420.0000,53500.0000,52500.0000,53030.0000,318640,0
20120424,53025.0000,53320.0000,52495.0000,52650.0000,265558,0
20120425,52650.0000,54135.0000,52640.0000,54110.0000,339631,0
20120426,54090.0000,54540.0000,53900.0000,54410.0000,206885,0
20120427,54390.0000,54920.0000,54175.0000,54760.0000,211998,0
20120430,54820.0000,54885.0000,54310.0000,54400.0000,198658,0
20120501,54390.0000,55060.0000,54210.0000,54335.0000,180909,0
20120502,54360.0000,54640.0000,54050.0000,54590.0000,219158,0
20120503,54560.0000,54765.0000,53855.0000,53885.0000,273142,0
20120504,53905.0000,54010.0000,52505.0000,52530.0000,320105,0
20120507,52205.0000,52965.0000,51730.0000,52760.0000,236785,0
20120508,52735.0000,52835.0000,51665.0000,52465.0000,328108,0
20120509,52485.0000,52645.0000,51685.0000,52365.0000,372354,0
20120510,52385.0000,52730.0000,52020.0000,52380.0000,312498,0
20120511,52385.0000,52805.0000,51950.0000,52250.0000,266269,0
20120514,52040.0000,52260.0000,51670.0000,51700.0000,245850,0
20120515,51740.0000,52325.0000,51490.0000,51565.0000,324953,0
20120516,51580.0000,51920.0000,51125.0000,51160.0000,283940,0
20120517,51195.0000,51420.0000,50105.0000,50110.0000,348697,0
20120518,50140.0000,50435.0000,49360.0000,49395.0000,421401,0
20120521,49450.0000,50930.0000,49300.0000,50930.0000,299364,0
20120522,50895.0000,51230.0000,50445.0000,50745.0000,293161,0
20120523,50735.0000,51045.0000,49950.0000,50830.0000,312672,0
20120524,50815.0000,51125.0000,50205.0000,50730.0000,287392,0
20120525,50725.0000,51030.0000,50365.0000,50520.0000,186910,0
20120528,50665.0000,51000.0000,50665.0000,50780.0000,16162,0
20120529,50760.0000,51400.0000,50630.0000,51225.0000,289944,0
20120530,51200.0000,51220.0000,50405.0000,50630.0000,307814,0
20120531,50635.0000,50850.0000,50120.0000,50390.0000,307420,0
20120601,50400.0000,50440.0000,49080.0000,49095.0000,362792,0
20120604,49200.0000,49605.0000,48675.0000,49420.0000,283657,0
20120605,49435.0000,49840.0000,49190.0000,49820.0000,209961,0
20120606,49805.0000,51035.0000,49740.0000,51025.0000,279489,0
20120607,51020.0000,51410.0000,50640.0000,50735.0000,274329,0
20120608,50735.0000,51285.0000,50355.0000,51280.0000,130981,0
20120611,51740.0000,52080.0000,50270.0000,50330.0000,152735,0
20120612,50335.0000,51035.0000,50205.0000,51000.0000,103670,0
20120613,50985.0000,51155.0000,50390.0000,50590.0000,78382,0
20120614,50595.0000,50965.0000,50300.0000,50860.0000,47849,0
20120615,50840.0000,51080.0000,50785.0000,50895.0000,3273,0
20120618,51605.0000,51890.0000,50985.0000,51780.0000,215740,0
20120619,51785.0000,52520.0000,51700.0000,52275.0000,218312,0
20120620,52240.0000,52565.0000,51950.0000,52370.0000,257546,0
20120621,52365.0000,52410.0000,50970.0000,51065.0000,289047,0
20120622,51045.0000,51635.0000,50970.0000,51500.0000,253677,0
20120625,51475.0000,51545.0000,50420.0000,50595.0000,186964,0
20120626,50565.0000,51035.0000,50505.0000,50975.0000,194181,0
20120627,50965.0000,51430.0000,50850.0000,51190.0000,184611,0
20120628,51180.0000,51295.0000,50070.0000,50615.0000,264989,0
20120629,50565.0000,52325.0000,50375.0000,52250.0000,252211,0
20120702,52240.0000,52405.0000,51990.0000,52290.0000,187657,0
20120703,52300.0000,52850.0000,52270.0000,52825.0000,105725,0
20120704,52820.0000,52895.0000,52420.0000,52840.0000,15894,0
20120705,52810.0000,53115.0000,52490.0000,52865.0000,219466,0
20120706,52850.0000,52895.0000,51810.0000,52205.0000,253562,0
20120709,52050.0000,52310.0000,51830.0000,52155.0000,163428,0
20120710,52120.0000,52510.0000,51370.0000,51560.0000,250297,0
20120711,51550.0000,51785.0000,50860.0000,51280.0000,228325,0
20120712,51270.0000,51395.0000,50330.0000,50750.0000,235274,0
20120713,50750.0000,51695.0000,50750.0000,51565.0000,187072,0
20120716,51545.0000,51690.0000,51225.0000,51430.0000,158595,0
20120717,51435.0000,51880.0000,50960.0000,51765.0000,269331,0
20120718,51755.0000,52570.0000,51535.0000,52400.0000,244551,0
20120719,52460.0000,53160.0000,52460.0000,53105.0000,254512,0
20120720,53070.0000,53150.0000,52255.0000,52300.0000,237989,0
20120723,52180.0000,52260.0000,50865.0000,51590.0000,276430,0
20120724,51585.0000,51800.0000,50900.0000,51020.0000,282945,0
20120725,51100.0000,51215.0000,50335.0000,50885.0000,270731,0
20120726,50860.0000,51870.0000,50595.0000,51500.0000,290555,0
20120727,51455.0000,52920.0000,51450.0000,52840.0000,284847,0
20120730,52800.0000,53155.0000,52565.0000,52745.0000,232494,0
20120731,52740.0000,53050.0000,52620.0000,52690.0000,215377,0
20120801,52695.0000,53125.0000,52370.0000,52545.0000,252194,0
20120802,52505.0000,52975.0000,52000.0000,52385.0000,303243,0
20120803,52395.0000,53625.0000,52320.0000,53465.0000,225449,0
20120806,53500.0000,54035.0000,53435.0000,53750.0000,160449,0
20120807,53755.0000,54460.0000,53725.0000,54225.0000,187004,0
20120808,54155.0000,54340.0000,54015.0000,54170.0000,176853,0
20120809,54145.0000,54465.0000,54070.0000,54370.0000,151552,0
20120810,54360.0000,54460.0000,54045.0000,54450.0000,145597,0
20120813,54400.0000,54595.0000,54115.0000,54585.0000,148106,0
20120814,54560.0000,54860.0000,54415.0000,54525.0000,188377,0
20120815,54515.0000,54815.0000,54370.0000,54795.0000,162515,0
20120816,54800.0000,55480.0000,54765.0000,55315.0000,208209,0
20120817,55315.0000,55610.0000,55265.0000,55535.0000,151382,0
20120820,55495.0000,55685.0000,55340.0000,55620.0000,187197,0
20120821,55620.0000,56050.0000,55230.0000,55510.0000,242251,0
20120822,55510.0000,55795.0000,55180.0000,55640.0000,247130,0
20120823,55640.0000,55850.0000,55080.0000,55255.0000,213607,0
20120824,55245.0000,55705.0000,55010.0000,55555.0000,188828,0
20120827,55680.0000,55915.0000,55530.0000,55660.0000,140197,0
20120828,55665.0000,55810.0000,55420.0000,55660.0000,173035,0
20120829,55640.0000,55810.0000,55425.0000,55625.0000,134170,0
20120830,55625.0000,55650.0000,55005.0000,55085.0000,165170,0
20120831,55100.0000,55705.0000,54905.0000,55410.0000,293090,0
20120903,55460.0000,55630.0000,55195.0000,55595.0000,16872,0
20120904,55625.0000,55655.0000,54855.0000,55520.0000,239905,0
20120905,55505.0000,55615.0000,55140.0000,55360.0000,216605,0
20120906,55350.0000,56590.0000,55330.0000,56525.0000,270232,0
20120907,56530.0000,56725.0000,56340.0000,56475.0000,194752,0
20120910,56445.0000,56475.0000,55690.0000,55700.0000,188797,0
20120911,55690.0000,55995.0000,55555.0000,55600.0000,181217,0
20120912,55625.0000,56005.0000,55505.0000,55910.0000,255194,0
20120913,55920.0000,56840.0000,55705.0000,56570.0000,389648,0
20120914,56550.0000,57305.0000,56535.0000,57165.0000,179812,0
20120917,57160.0000,57170.0000,56915.0000,57065.0000,111463,0
20120918,57055.0000,57195.0000,56875.0000,57115.0000,66701,0
20120919,57160.0000,57440.0000,56995.0000,57200.0000,58285,0
20120920,57205.0000,57275.0000,56855.0000,57220.0000,44735,0
20120921,57215.0000,57550.0000,57210.0000,57520.0000,2611,0
20120924,57040.0000,57145.0000,56525.0000,56810.0000,204718,0
20120925,56810.0000,57060.0000,55965.0000,56085.0000,235185,0
20120926,56085.0000,56145.0000,55245.0000,55485.0000,253321,0
20120927,55495.0000,56425.0000,55495.0000,56275.0000,219259,0
20120928,56290.0000,56385.0000,55775.0000,55825.0000,242772,0
20121001,55780.0000,56450.0000,55555.0000,55770.0000,261114,0
20121002,55740.0000,56155.0000,55450.0000,55905.0000,222226,0
20121003,55905.0000,56345.0000,55760.0000,56200.0000,203387,0
20121004,56180.0000,56600.0000,56155.0000,56435.0000,194754,0
20121005,56440.0000,56815.0000,55995.0000,56085.0000,209852,0
20121008,56125.0000,56160.0000,55490.0000,55575.0000,191473,0
20121009,55575.0000,55735.0000,54600.0000,54685.0000,333498,0
20121010,54700.0000,54875.0000,54345.0000,54465.0000,258892,0
20121011,54450.0000,54910.0000,54240.0000,54290.0000,248073,0
20121012,54275.0000,54565.0000,54145.0000,54240.0000,208152,0
20121015,54260.0000,54725.0000,54100.0000,54650.0000,217875,0
20121016,54650.0000,55545.0000,54595.0000,55315.0000,235193,0
20121017,55315.0000,55575.0000,55070.0000,55430.0000,228333,0
20121018,55420.0000,55480.0000,54550.0000,54645.0000,332954,0
20121019,54620.0000,54750.0000,53280.0000,53325.0000,338284,0
20121022,53290.0000,53860.0000,53150.0000,53805.0000,278347,0
20121023,53820.0000,53905.0000,53030.0000,53180.0000,356710,0
20121024,53200.0000,53610.0000,52925.0000,53050.0000,261593,0
20121025,53050.0000,53470.0000,52805.0000,53000.0000,252966,0
20121026,53030.0000,53385.0000,52090.0000,53195.0000,378539,0
20121029,53090.0000,53170.0000,52685.0000,52885.0000,19101,0
20121030,52745.0000,53140.0000,52520.0000,53120.0000,18475,0
20121031,53245.0000,53535.0000,52635.0000,52670.0000,326935,0
20121101,52685.0000,53775.0000,52545.0000,53720.0000,285578,0
20121102,53720.0000,53880.0000,52830.0000,52850.0000,287864,0
20121105,52810.0000,53470.0000,52695.0000,53235.0000,251300,0
20121106,53225.0000,53835.0000,53065.0000,53530.0000,248029,0
20121107,53535.0000,53760.0000,51980.0000,52255.0000,401571,0
20121108,52255.0000,52465.0000,51370.0000,51460.0000,384377,0
20121109,51470.0000,52145.0000,51125.0000,51655.0000,366575,0
20121112,51630.0000,51945.0000,51440.0000,51635.0000,192421,0
20121113,51635.0000,51715.0000,51060.0000,51260.0000,315321,0
20121114,51350.0000,51715.0000,50530.0000,50615.0000,365096,0
20121115,50625.0000,50820.0000,50255.0000,50475.0000,335890,0
20121116,50455.0000,50785.0000,49840.0000,50695.0000,342959,0
20121119,50700.0000,51885.0000,50690.0000,51690.0000,271966,0
20121120,51695.0000,51935.0000,51360.0000,51850.0000,227460,0
20121121,51840.0000,52040.0000,51540.0000,51975.0000,164688,0
20121122,51965.0000,52125.0000,51940.0000,52000.0000,12589,0
20121123,52015.0000,52775.0000,51925.0000,52690.0000,132805,0
20121126,52660.0000,53015.0000,52460.0000,53005.0000,203339,0
20121127,52970.0000,53175.0000,52730.0000,52845.0000,266935,0
20121128,52800.0000,53310.0000,52230.0000,53245.0000,308712,0
20121129,53270.0000,53770.0000,53195.0000,53470.0000,273982,0
20121130,53440.0000,53795.0000,53345.0000,53610.0000,213421,0
20121203,53520.0000,53970.0000,53325.0000,53350.0000,219674,0
20121204,53355.0000,53515.0000,53005.0000,53230.0000,259040,0
20121205,53220.0000,53585.0000,52460.0000,52715.0000,361358,0
20121206,52720.0000,53240.0000,52450.0000,53110.0000,298028,0
20121207,53100.0000,53465.0000,52590.0000,52750.0000,276669,0
20121210,52740.0000,53215.0000,52515.0000,52950.0000,211325,0
20121211,52950.0000,53930.0000,52885.0000,53735.0000,266219,0
20121212,53725.0000,53920.0000,53360.0000,53410.0000,272392,0
20121213,53405.0000,53785.0000,52850.0000,53025.0000,298249,0
20121214,53005.0000,53255.0000,52400.0000,52640.0000,132164,0
20121217,52705.0000,53395.0000,52280.0000,53360.0000,113449,0
20121218,53330.0000,54185.0000,53330.0000,54110.0000,131904,0
20121219,54090.0000,54320.0000,53770.0000,53775.0000,70030,0
20121220,53780.0000,54080.0000,53595.0000,53920.0000,35080,0
20121221,53870.0000,53885.0000,52805.0000,53010.0000,2626,0
20121224,53200.0000,53255.0000,52930.0000,53000.0000,40306,0
20121226,53070.0000,53175.0000,52440.0000,52620.0000,82841,0
20121227,52635.0000,52755.0000,51870.0000,52515.0000,211526,0
20121228,52500.0000,52610.0000,51650.0000,51700.0000,149073,0
20121231,51805.0000,53300.0000,51600.0000,53185.0000,198763,0
20130102,53725.0000,54855.0000,53725.0000,54800.0000,285939,0
20130103,54780.0000,54940.0000,54380.0000,54550.0000,216626,0
20130104,54530.0000,54720.0000,54225.0000,54315.0000,212859,0
20130107,54325.0000,54455.0000,54050.0000,54360.0000,174832,0
20130108,54375.0000,54495.0000,53970.0000,54300.0000,200787,0
20130109,54300.0000,54605.0000,54225.0000,54470.0000,159091,0
20130110,54450.0000,54870.0000,54275.0000,54850.0000,244792,0
20130111,54850.0000,54890.0000,54645.0000,54865.0000,140405,0
20130114,54880.0000,55005.0000,54385.0000,54625.0000,207499,0
20130115,54620.0000,54645.0000,54105.0000,54385.0000,210640,0
20130116,54415.0000,54750.0000,54210.0000,54530.0000,181659,0
20130117,54525.0000,55040.0000,54330.0000,54745.0000,211220,0
20130118,54710.0000,54835.0000,54450.0000,54720.0000,171009,0
20130121,54685.0000,54860.0000,54650.0000,54860.0000,10994,0
20130122,54825.0000,55160.0000,54415.0000,55150.0000,195839,0
20130123,55130.0000,55375.0000,54570.0000,54600.0000,189334,0
20130124,54325.0000,54860.0000,54155.0000,54265.0000,289636,0
20130125,54285.0000,54790.0000,54235.0000,54580.0000,234408,0
20130128,54590.0000,54950.0000,54525.0000,54700.0000,202433,0
20130129,54695.0000,54940.0000,54325.0000,54920.0000,221674,0
20130130,54910.0000,55035.0000,54525.0000,54695.0000,252062,0
20130131,54680.0000,54925.0000,54475.0000,54655.0000,216929,0
20130201,54660.0000,55280.0000,54610.0000,55125.0000,222751,0
20130204,55185.0000,55185.0000,54180.0000,54195.0000,275933,0
20130205,54200.0000,55185.0000,54185.0000,55070.0000,243055,0
20130206,55070.0000,55140.0000,54660.0000,54805.0000,217756,0
20130207,54790.0000,54975.0000,54255.0000,54845.0000,273081,0
20130208,54840.0000,55570.0000,54820.0000,55440.0000,211104,0
20130211,55425.0000,55615.0000,55270.0000,55430.0000,146485,0
20130212,55415.0000,55490.0000,55175.0000,55325.0000,171647,0
20130213,55305.0000,55635.0000,55255.0000,55340.0000,164467,0
20130214,55335.0000,55500.0000,55120.0000,55425.0000,154958,0
20130215,55385.0000,55535.0000,55085.0000,55230.0000,169760,0
20130218,55195.0000,55300.0000,55165.0000,55295.0000,9064,0
20130219,55275.0000,55720.0000,55205.0000,55710.0000,163031,0
20130220,55690.0000,55730.0000,54500.0000,54720.0000,230436,0
20130221,54720.0000,54820.0000,53990.0000,54320.0000,283845,0
20130222,54320.0000,54780.0000,54285.0000,54710.0000,187525,0
20130225,54735.0000,55290.0000,53835.0000,54030.0000,383420,0
20130226,54045.0000,54365.0000,53780.0000,54230.0000,321127,0
20130227,54220.0000,55155.0000,54065.0000,54830.0000,281226,0
20130228,54820.0000,55230.0000,54650.0000,54775.0000,248960,0
20130301,54760.0000,55030.0000,54235.0000,54980.0000,278656,0
20130304,54910.0000,55275.0000,54655.0000,55275.0000,243022,0
20130305,55250.0000,56075.0000,55220.0000,55965.0000,249527,0
20130306,56015.0000,56185.0000,55765.0000,55765.0000,224213,0
20130307,55810.0000,56090.0000,55770.0000,55985.0000,194930,0
20130308,55970.0000,56555.0000,55850.0000,56030.0000,147817,0
20130311,56030.0000,56245.0000,55825.0000,56195.0000,120851,0
20130312,56195.0000,56225.0000,55755.0000,56060.0000,90209,0
20130313,56060.0000,56170.0000,55755.0000,55980.0000,67283,0
20130314,56005.0000,56265.0000,55950.0000,56120.0000,36307,0
20130315,56100.0000,56230.0000,56067.2000,56067.2000,1776,0
20130318,55480.0000,55945.0000,54965.0000,55740.0000,257950,0
20130319,55745.0000,56000.0000,55105.0000,55590.0000,280858,0
20130320,55535.0000,56130.0000,55435.0000,55705.0000,210166,0
20130321,55765.0000,55765.0000,55225.0000,55395.0000,221279,0
20130322,55385.0000,55990.0000,55265.0000,55870.0000,180406,0
20130325,55870.0000,56230.0000,55420.0000,55685.0000,249371,0
20130326,55765.0000,56075.0000,55690.0000,55995.0000,168868,0
20130327,56045.0000,56120.0000,55530.0000,56020.0000,185710,0
20130328,56025.0000,56295.0000,55830.0000,56220.0000,145542,0
20130401,56220.0000,56315.0000,55685.0000,55760.0000,145803,0
20130402,55795.0000,56460.0000,55725.0000,56255.0000,214259,0
20130403,56285.0000,56385.0000,55605.0000,55740.0000,256746,0
20130404,55760.0000,56030.0000,55450.0000,55700.0000,226614,0
20130405,55700.0000,55710.0000,54750.0000,55260.0000,265278,0
20130408,55265.0000,55765.0000,55140.0000,55620.0000,176137,0
20130409,55695.0000,56195.0000,55460.0000,55950.0000,237574,0
20130410,55980.0000,57150.0000,55895.0000,57065.0000,259070,0
20130411,57040.0000,57170.0000,56865.0000,57065.0000,199356,0
20130412,57075.0000,57125.0000,56565.0000,56925.0000,198997,0
20130415,56930.0000,57020.0000,55425.0000,55670.0000,326433,0
20130416,55720.0000,56685.0000,55705.0000,56560.0000,236656,0
20130417,56610.0000,56610.0000,55165.0000,55490.0000,378577,0
20130418,55410.0000,55760.0000,54480.0000,54790.0000,345298,0
20130419,54925.0000,55590.0000,54735.0000,55365.0000,273830,0
20130422,55450.0000,56250.0000,55415.0000,55945.0000,230393,0
20130423,56015.0000,56870.0000,55700.0000,56460.0000,269327,0
20130424,56590.0000,56765.0000,56320.0000,56480.0000,254601,0
20130425,56435.0000,57090.0000,56280.0000,56880.0000,196635,0
20130426,56820.0000,56895.0000,56445.0000,56610.0000,165108,0
20130429,56675.0000,57435.0000,56550.0000,57175.0000,175223,0
20130430,57195.0000,57685.0000,57065.0000,57600.0000,190418,0
20130501,57680.0000,57740.0000,57245.0000,57270.0000,154074,0
20130502,57360.0000,58210.0000,57345.0000,58040.0000,199370,0
20130503,58040.0000,58955.0000,58005.0000,58700.0000,193083,0
20130506,58735.0000,59080.0000,58730.0000,58950.0000,134824,0
20130507,58950.0000,59135.0000,58745.0000,58930.0000,176584,0
20130508,58935.0000,59300.0000,58835.0000,59235.0000,144664,0
20130509,59220.0000,59565.0000,59000.0000,59160.0000,183018,0
20130510,59225.0000,59575.0000,59175.0000,59510.0000,169255,0
20130513,59445.0000,59750.0000,59210.0000,59620.0000,162112,0
20130514,59625.0000,60100.0000,59425.0000,59905.0000,192387,0
20130515,59915.0000,60150.0000,59650.0000,60020.0000,206061,0
20130516,60085.0000,60380.0000,59920.0000,59965.0000,203738,0
20130517,60020.0000,60565.0000,59960.0000,60455.0000,188115,0
20130520,60425.0000,60640.0000,60200.0000,60420.0000,193256,0
20130521,60390.0000,60735.0000,60200.0000,60430.0000,185202,0
20130522,60435.0000,61070.0000,59675.0000,60020.0000,363785,0
20130523,60125.0000,60170.0000,59225.0000,59845.0000,313112,0
20130524,59915.0000,60060.0000,59270.0000,59845.0000,203972,0
20130528,59825.0000,60735.0000,59700.0000,60070.0000,238818,0
20130529,60095.0000,60175.0000,59565.0000,59910.0000,242455,0
20130530,59900.0000,60510.0000,59635.0000,60200.0000,215945,0
20130531,60220.0000,60455.0000,59525.0000,59605.0000,273254,0
20130603,59620.0000,59900.0000,59000.0000,59710.0000,322752,0
20130604,59730.0000,60140.0000,59220.0000,59495.0000,283605,0
20130605,59415.0000,59555.0000,58640.0000,58770.0000,302592,0
20130606,58785.0000,59080.0000,58210.0000,58990.0000,280562,0
20130607,58965.0000,59840.0000,58800.0000,59610.0000,266604,0
20130610,59620.0000,60080.0000,59525.0000,59740.0000,242507,0
20130611,59755.0000,59780.0000,58990.0000,59270.0000,312061,0
20130612,59310.0000,59590.0000,58390.0000,58405.0000,328526,0
20130613,58455.0000,59390.0000,57955.0000,59245.0000,284586,0
20130614,59325.0000,59370.0000,58775.0000,58840.0000,119384,0
20130617,58730.0000,59795.0000,58730.0000,59400.0000,113841,0
20130618,59450.0000,60050.0000,59420.0000,59870.0000,96353,0
20130619,59935.0000,60070.0000,59165.0000,59230.0000,65002,0
20130620,59215.0000,59245.0000,57645.0000,57730.0000,81021,0
20130621,57760.0000,58150.0000,57645.0000,57910.0000,1803,0
20130624,57330.0000,57415.0000,56355.0000,56880.0000,358805,0
20130625,56925.0000,57475.0000,56615.0000,57165.0000,257859,0
20130626,57140.0000,57855.0000,56915.0000,57660.0000,196345,0
20130627,57715.0000,58365.0000,57645.0000,57990.0000,173476,0
20130628,57980.0000,58440.0000,57685.0000,58025.0000,239222,0
20130701,58055.0000,58935.0000,57885.0000,58340.0000,200624,0
20130702,58385.0000,58825.0000,58145.0000,58465.0000,202883,0
20130703,58465.0000,58980.0000,57940.0000,58730.0000,152053,0
20130705,58755.0000,59425.0000,58555.0000,59130.0000,228913,0
20130708,59230.0000,59565.0000,58975.0000,59175.0000,200400,0
20130709,59220.0000,59700.0000,59180.0000,59485.0000,162518,0
20130710,59545.0000,60280.0000,59380.0000,59925.0000,198676,0
20130711,60230.0000,61160.0000,60230.0000,61100.0000,200914,0
20130712,61060.0000,61410.0000,60985.0000,61240.0000,148453,0
20130715,61255.0000,61530.0000,61255.0000,61460.0000,112409,0
20130716,61480.0000,61605.0000,61275.0000,61415.0000,147259,0
20130717,61465.0000,61730.0000,61310.0000,61585.0000,185977,0
20130718,61505.0000,61740.0000,60920.0000,60950.0000,179562,0
20130719,60980.0000,60980.0000,60610.0000,60815.0000,203203,0
20130722,60875.0000,61105.0000,60770.0000,60950.0000,140933,0
20130723,60985.0000,61200.0000,60470.0000,60520.0000,161677,0
20130724,60760.0000,61145.0000,60575.0000,60960.0000,314143,0
20130725,61050.0000,61165.0000,60550.0000,61000.0000,214945,0
20130726,61060.0000,61470.0000,60750.0000,61410.0000,183575,0
20130729,61400.0000,61570.0000,61135.0000,61310.0000,189954,0
20130730,61320.0000,61895.0000,61310.0000,61710.0000,237285,0
20130731,61650.0000,62100.0000,61585.0000,61660.0000,254202,0
20130801,61775.0000,62470.0000,61775.0000,62255.0000,153830,0
20130802,62365.0000,62760.0000,62245.0000,62720.0000,162654,0
20130805,62725.0000,62805.0000,62560.0000,62720.0000,114587,0
20130806,62720.0000,62790.0000,62125.0000,62360.0000,165097,0
20130807,62355.0000,62390.0000,61815.0000,62320.0000,228788,0
20130808,62345.0000,62730.0000,62170.0000,62540.0000,215700,0
20130809,62585.0000,62695.0000,62140.0000,62265.0000,199820,0
20130812,62270.0000,62590.0000,61885.0000,62480.0000,171281,0
20130813,62520.0000,62960.0000,62095.0000,62740.0000,239126,0
20130814,62775.0000,62875.0000,62285.0000,62465.0000,234087,0
20130815,62260.0000,62295.0000,61330.0000,61420.0000,307034,0
20130816,61435.0000,61800.0000,61365.0000,61395.0000,189035,0
20130819,61370.0000,62010.0000,61205.0000,61410.0000,210781,0
20130820,61425.0000,61940.0000,61270.0000,61620.0000,164001,0
20130821,61635.0000,61975.0000,61185.0000,61250.0000,295659,0
20130822,61240.0000,62140.0000,61110.0000,62035.0000,190514,0
20130823,62070.0000,62540.0000,61930.0000,62425.0000,194371,0
20130826,62405.0000,62945.0000,62345.0000,62420.0000,189292,0
20130827,62470.0000,62495.0000,61050.0000,61190.0000,360118,0
20130828,61230.0000,61695.0000,61120.0000,61365.0000,188487,0
20130829,61365.0000,62180.0000,61280.0000,61790.0000,246337,0
20130830,61870.0000,62070.0000,61240.0000,61470.0000,253781,0
20130903,61775.0000,62265.0000,61520.0000,61730.0000,314381,0
20130904,61755.0000,62640.0000,61665.0000,62565.0000,216735,0
20130905,62630.0000,62755.0000,62480.0000,62560.0000,152933,0
20130906,62570.0000,63005.0000,61930.0000,62590.0000,281130,0
20130909,62655.0000,63505.0000,62610.0000,63300.0000,196240,0
20130910,63430.0000,63785.0000,63345.0000,63655.0000,230771,0
20130911,63685.0000,63775.0000,63200.0000,63570.0000,220768,0
20130912,63685.0000,63735.0000,63405.0000,63520.0000,227594,0
20130913,63545.0000,63650.0000,63235.0000,63555.0000,122090,0
20130916,63925.0000,64385.0000,63260.0000,63355.0000,128599,0
20130917,63375.0000,63920.0000,63260.0000,63815.0000,92803,0
20130918,63855.0000,64725.0000,63795.0000,64575.0000,56730,0
20130919,64640.0000,64900.0000,64640.0000,64785.0000,46226,0
20130920,64790.0000,65030.0000,64680.0000,64919.4000,1909,0
20130923,64455.0000,64740.0000,63960.0000,64180.0000,237538,0
20130924,64220.0000,64615.0000,64055.0000,64265.0000,178347,0
20130925,64305.0000,64410.0000,63915.0000,64000.0000,250132,0
20130926,64050.0000,64705.0000,64045.0000,64520.0000,208824,0
20130927,64595.0000,64670.0000,64060.0000,64460.0000,193112,0
20130930,64230.0000,64465.0000,63565.0000,64180.0000,281669,0
20131001,64425.0000,65025.0000,64260.0000,64910.0000,250183,0
20131002,65020.0000,65020.0000,64420.0000,64750.0000,241311,0
20131003,64795.0000,64960.0000,63785.0000,64045.0000,361755,0
20131004,64025.0000,64790.0000,63990.0000,64690.0000,201543,0
20131007,64480.0000,64655.0000,64035.0000,64100.0000,239190,0
20131008,64130.0000,64290.0000,62885.0000,63015.0000,418005,0
20131009,62925.0000,63280.0000,62215.0000,62650.0000,441569,0
20131010,62655.0000,64190.0000,62655.0000,63870.0000,342187,0
20131011,63870.0000,64610.0000,63515.0000,64510.0000,230009,0
20131014,64100.0000,65100.0000,63900.0000,64965.0000,233830,0
20131015,65070.0000,65270.0000,64680.0000,64815.0000,329005,0
20131016,64810.0000,65530.0000,64695.0000,65280.0000,228467,0
20131017,65205.0000,66210.0000,65105.0000,66020.0000,209745,0
20131018,66150.0000,66960.0000,66135.0000,66840.0000,235866,0
20131021,66895.0000,67245.0000,66850.0000,67080.0000,174606,0
20131022,67060.0000,67545.0000,66760.0000,67130.0000,330949,0
20131023,67120.0000,67145.0000,66445.0000,66800.0000,244371,0
20131024,66845.0000,67595.0000,66710.0000,67420.0000,191455,0
20131025,67535.0000,67855.0000,67225.0000,67475.0000,223017,0
20131028,67485.0000,67820.0000,67215.0000,67665.0000,196908,0
20131029,67555.0000,67845.0000,67370.0000,67680.0000,208676,0
20131030,67805.0000,68035.0000,67285.0000,67845.0000,286343,0
20131031,67600.0000,67880.0000,67215.0000,67380.0000,252289,0
20131101,67545.0000,67770.0000,67150.0000,67360.0000,230195,0
20131104,67360.0000,67745.0000,67335.0000,67550.0000,142512,0
20131105,67560.0000,67810.0000,67115.0000,67595.0000,224570,0
20131106,67600.0000,67960.0000,67405.0000,67520.0000,217470,0
20131107,67480.0000,67740.0000,66285.0000,66390.0000,404482,0
20131108,66435.0000,67260.0000,66200.0000,67210.0000,289156,0
20131111,67230.0000,67310.0000,66910.0000,67085.0000,164939,0
20131112,67095.0000,67335.0000,66875.0000,67290.0000,196199,0
20131113,67270.0000,68135.0000,66765.0000,68040.0000,269387,0
20131114,67850.0000,68315.0000,67735.0000,68210.0000,225748,0
20131115,68245.0000,68425.0000,68105.0000,68330.0000,156493,0
20131118,68330.0000,68515.0000,67605.0000,67680.0000,223476,0
20131119,67755.0000,68010.0000,67415.0000,67510.0000,258679,0
20131120,67515.0000,67970.0000,67170.0000,67330.0000,290183,0
20131121,67355.0000,68120.0000,67205.0000,68010.0000,204624,0
20131122,68015.0000,68450.0000,68000.0000,68400.0000,163835,0
20131125,68450.0000,68745.0000,68405.0000,68580.0000,177967,0
20131126,68535.0000,69120.0000,68455.0000,68945.0000,188922,0
20131127,68940.0000,69445.0000,68915.0000,69370.0000,146375,0
20131129,69380.0000,69930.0000,69375.0000,69750.0000,97742,0
20131202,69860.0000,70025.0000,69535.0000,69660.0000,231123,0
20131203,69675.0000,69775.0000,69325.0000,69515.0000,224700,0
20131204,69525.0000,69880.0000,69065.0000,69650.0000,281577,0
20131205,69650.0000,69840.0000,69375.0000,69575.0000,250042,0
20131206,69560.0000,70220.0000,69540.0000,70080.0000,254913,0
20131209,70100.0000,70495.0000,70100.0000,70370.0000,190605,0
20131210,70385.0000,70485.0000,70155.0000,70320.0000,181862,0
20131211,70350.0000,70445.0000,69290.0000,69410.0000,302895,0
20131212,69425.0000,69590.0000,69110.0000,69190.0000,300255,0
20131213,69140.0000,69565.0000,68995.0000,69150.0000,152853,0
20131216,69140.0000,69905.0000,68690.0000,69490.0000,130770,0
20131217,69415.0000,69665.0000,69215.0000,69305.0000,87524,0
20131218,69295.0000,70270.0000,68440.0000,70255.0000,66150,0
20131219,70270.0000,70335.0000,69650.0000,69940.0000,56645,0
20131220,70000.0000,70160.0000,69920.0000,70079.6000,2467,0
20131223,70820.0000,71350.0000,70820.0000,71295.0000,131151,0
20131224,71305.0000,71455.0000,71220.0000,71395.0000,47467,0
20131226,71455.0000,71675.0000,71365.0000,71635.0000,54009,0
20131227,71655.0000,71750.0000,71340.0000,71405.0000,94798,0
20131230,71395.0000,71470.0000,71120.0000,71315.0000,90196,0
20131231,71330.0000,71895.0000,71300.0000,71675.0000,71635,0
20140102,71515.0000,71580.0000,70980.0000,71185.0000,196559,0
20140103,71205.0000,71330.0000,70545.0000,70630.0000,195452,0
20140106,70610.0000,70805.0000,70115.0000,70355.0000,246009,0
20140107,70325.0000,71145.0000,70320.0000,70975.0000,191716,0
20140109,71255.0000,71540.0000,70710.0000,70955.0000,214724,0
20140110,70995.0000,71440.0000,70590.0000,71230.0000,263424,0
20140113,71265.0000,71330.0000,69850.0000,70190.0000,333010,0
20140114,70205.0000,71530.0000,70065.0000,71475.0000,293427,0
20140115,71475.0000,72205.0000,71415.0000,71965.0000,234221,0
20140116,71970.0000,72165.0000,71880.0000,71905.0000,162062,0
20140117,71945.0000,72180.0000,71485.0000,71695.0000,193190,0
20140121,71690.0000,72240.0000,71550.0000,72190.0000,210486,0
20140122,72145.0000,72590.0000,72100.0000,72410.0000,184592,0
20140123,72510.0000,72705.0000,71630.0000,72275.0000,286469,0
20140124,72265.0000,72425.0000,70555.0000,70645.0000,379834,0
20140127,70635.0000,70900.0000,69360.0000,70060.0000,444255,0
20140128,69380.0000,70325.0000,69315.0000,70020.0000,298021,0
20140129,70270.0000,70580.0000,69085.0000,69460.0000,396701,0
20140130,69600.0000,70745.0000,69420.0000,70040.0000,315346,0
20140131,70400.0000,70655.0000,69585.0000,70280.0000,326853,0
20140203,70280.0000,70595.0000,68505.0000,68600.0000,438269,0
20140204,68790.0000,69475.0000,68630.0000,69040.0000,324399,0
20140205,69040.0000,69265.0000,68240.0000,68910.0000,356874,0
20140206,69005.0000,69985.0000,68955.0000,69745.0000,267592,0
20140207,69815.0000,71235.0000,69590.0000,71160.0000,367851,0
20140210,71205.0000,71635.0000,71010.0000,71550.0000,205066,0
20140211,71585.0000,72520.0000,71570.0000,72255.0000,249858,0
20140212,72240.0000,72670.0000,72205.0000,72490.0000,252230,0
20140213,72465.0000,73120.0000,71935.0000,73020.0000,287786,0
20140214,73010.0000,73360.0000,72760.0000,73220.0000,212826,0
20140218,73200.0000,73695.0000,73080.0000,73500.0000,220169,0
20140219,73520.0000,73590.0000,72905.0000,73090.0000,277354,0
20140220,73090.0000,73540.0000,72765.0000,73430.0000,269725,0
20140221,73430.0000,73735.0000,73215.0000,73290.0000,186735,0
20140224,73315.0000,74030.0000,73100.0000,73760.0000,206372,0
20140225,73715.0000,73945.0000,73370.0000,73770.0000,236400,0
20140226,73825.0000,74045.0000,73250.0000,73475.0000,271031,0
20140227,73605.0000,74135.0000,73225.0000,74030.0000,264249,0
20140228,74075.0000,74450.0000,73300.0000,73905.0000,325511,0
20140303,73560.0000,73595.0000,72740.0000,73375.0000,376912,0
20140304,73420.0000,74465.0000,73395.0000,74335.0000,263175,0
20140305,74370.0000,74650.0000,74250.0000,74565.0000,205524,0
20140306,74630.0000,74745.0000,74185.0000,74440.0000,217906,0
20140307,74480.0000,74810.0000,73715.0000,74085.0000,303234,0
20140310,74030.0000,74240.0000,73680.0000,74150.0000,192161,0
20140311,74150.0000,74520.0000,73620.0000,73770.0000,259446,0
20140312,73785.0000,74200.0000,73230.0000,74135.0000,319464,0
20140313,74160.0000,74445.0000,72725.0000,73025.0000,450563,0
20140314,73115.0000,73220.0000,72515.0000,72555.0000,168047,0
20140317,72585.0000,73590.0000,72170.0000,73165.0000,82744,0
20140318,73225.0000,74170.0000,72935.0000,74030.0000,120883,0
20140319,74050.0000,74230.0000,73195.0000,73635.0000,93178,0
20140320,73625.0000,74110.0000,73295.0000,73980.0000,38950,0
20140321,73805.0000,74255.0000,72675.0000,72780.0000,378920,0
20140324,72805.0000,73140.0000,71510.0000,72220.0000,399923,0
20140325,72270.0000,73040.0000,71820.0000,72475.0000,364680,0
20140326,72450.0000,72950.0000,71415.0000,71455.0000,352568,0
20140327,71555.0000,71705.0000,70705.0000,71085.0000,443690,0
20140328,71200.0000,72025.0000,71030.0000,71260.0000,313212,0
20140331,71450.0000,72225.0000,71450.0000,71725.0000,295613,0
20140401,71665.0000,73055.0000,71570.0000,73005.0000,265013,0
20140402,73010.0000,73370.0000,72850.0000,73165.0000,239712,0
20140403,73165.0000,73380.0000,72180.0000,72615.0000,271636,0
20140404,72720.0000,73155.0000,70455.0000,70750.0000,613419,0
20140407,70790.0000,70855.0000,69490.0000,69985.0000,511889,0
20140408,70035.0000,70720.0000,69810.0000,70570.0000,400196,0
20140409,70575.0000,71885.0000,70525.0000,71820.0000,332705,0
20140410,71865.0000,71990.0000,69405.0000,69600.0000,528139,0
20140411,69700.0000,69875.0000,68630.0000,68880.0000,533678,0
20140414,68715.0000,69700.0000,68505.0000,69405.0000,383168,0
20140415,69420.0000,70020.0000,68095.0000,69825.0000,597761,0
20140416,69955.0000,70490.0000,69590.0000,70030.0000,400462,0
20140417,70110.0000,70850.0000,69850.0000,70465.0000,269150,0
20140421,70500.0000,71085.0000,70335.0000,71025.0000,152229,0
20140422,71075.0000,71770.0000,70915.0000,71700.0000,214083,0
20140423,71690.0000,71990.0000,70920.0000,71090.0000,249723,0
20140424,71915.0000,72365.0000,70880.0000,71695.0000,392639,0
20140425,71760.0000,71795.0000,70330.0000,70610.0000,330378,0
20140428,70720.0000,71250.0000,69610.0000,70815.0000,481343,0
20140429,70830.0000,71425.0000,70600.0000,71275.0000,306700,0
20140430,71145.0000,71560.0000,70780.0000,71465.0000,288746,0
20140501,71540.0000,72110.0000,71410.0000,71735.0000,195192,0
20140502,71790.0000,72090.0000,71390.0000,71585.0000,297575,0
20140505,71665.0000,71960.0000,70960.0000,71815.0000,235364,0
20140506,71900.0000,72075.0000,70935.0000,71020.0000,260995,0
20140507,71020.0000,71330.0000,69950.0000,70810.0000,447227,0
20140508,70785.0000,71595.0000,70370.0000,70750.0000,388610,0
20140509,70670.0000,71045.0000,70210.0000,70960.0000,319908,0
20140512,70985.0000,72270.0000,70965.0000,72155.0000,246729,0
20140513,72230.0000,72485.0000,72070.0000,72175.0000,221779,0
20140514,72210.0000,72300.0000,71665.0000,71925.0000,234686,0
20140515,71985.0000,72135.0000,70805.0000,71265.0000,398709,0
20140516,71270.0000,71790.0000,70860.0000,71655.0000,294270,0
20140519,71735.0000,72350.0000,71310.0000,72265.0000,220941,0
20140520,72225.0000,72475.0000,71690.0000,71930.0000,297810,0
20140521,71980.0000,72715.0000,71865.0000,72670.0000,256866,0
20140522,72630.0000,73195.0000,72625.0000,72960.0000,217492,0
20140523,72965.0000,73540.0000,72905.0000,73500.0000,166445,0
20140527,73580.0000,74460.0000,73550.0000,74425.0000,203564,0
20140528,74410.0000,74605.0000,74150.0000,74320.0000,218109,0
20140529,74325.0000,74745.0000,74265.0000,74710.0000,184773,0
20140530,74705.0000,74810.0000,74305.0000,74710.0000,214382,0
20140602,74700.0000,74830.0000,74145.0000,74550.0000,224381,0
20140603,74560.0000,74715.0000,74280.0000,74615.0000,183988,0
20140604,74655.0000,74985.0000,74280.0000,74865.0000,188803,0
20140605,74870.0000,75640.0000,74680.0000,75525.0000,283290,0
20140606,75550.0000,75980.0000,75515.0000,75960.0000,199964,0
20140609,76000.0000,76060.0000,75660.0000,75875.0000,148823,0
20140610,75850.0000,76060.0000,75695.0000,76010.0000,154780,0
20140611,76040.0000,76095.0000,75590.0000,75965.0000,203579,0
20140612,75950.0000,76130.0000,75030.0000,75425.0000,295542,0
20140613,75460.0000,75715.0000,75200.0000,75515.0000,158891,0
20140616,75495.0000,75810.0000,75140.0000,75585.0000,119711,0
20140617,75605.0000,75845.0000,75395.0000,75590.0000,111338,0
20140618,75630.0000,76150.0000,75260.0000,76070.0000,77774,0
20140619,76035.0000,76225.0000,75650.0000,75945.0000,40540,0
20140620,75720.0000,75990.0000,75695.0000,75865.0000,158922,0
20140623,75845.0000,76145.0000,75705.0000,75890.0000,161444,0
20140624,75840.0000,76560.0000,75625.0000,75890.0000,281591,0
20140625,75845.0000,76470.0000,75660.0000,76295.0000,249821,0
20140626,76255.0000,76440.0000,75780.0000,76350.0000,239390,0
20140627,76340.0000,76755.0000,76160.0000,76630.0000,182900,0
20140630,76630.0000,77025.0000,76555.0000,76810.0000,154827,0
20140701,76940.0000,77890.0000,76895.0000,77695.0000,195635,0
20140702,77710.0000,77930.0000,77660.0000,77795.0000,150116,0
20140703,77810.0000,78360.0000,77765.0000,78315.0000,121416,0
20140707,78255.0000,78335.0000,77920.0000,78085.0000,167950,0
20140708,78100.0000,78135.0000,76825.0000,77265.0000,331092,0
20140709,77270.0000,77815.0000,77130.0000,77710.0000,244551,0
20140710,77730.0000,77790.0000,76630.0000,77475.0000,317254,0
20140711,77485.0000,77980.0000,77435.0000,77950.0000,200877,0
20140714,77960.0000,78615.0000,77955.0000,78385.0000,163878,0
20140715,78450.0000,78670.0000,77600.0000,78250.0000,332223,0
20140716,78330.0000,78820.0000,78260.0000,78450.0000,215286,0
20140717,78380.0000,78550.0000,77185.0000,77520.0000,380087,0
20140718,77410.0000,78715.0000,77080.0000,78605.0000,291934,0
20140721,78590.0000,78685.0000,78195.0000,78515.0000,219804,0
20140722,78490.0000,79190.0000,78475.0000,79010.0000,198837,0
20140723,78895.0000,79665.0000,78885.0000,79510.0000,209511,0
20140724,79560.0000,79825.0000,79270.0000,79435.0000,209687,0
20140725,79255.0000,79310.0000,78750.0000,79110.0000,210231,0
20140728,79080.0000,79405.0000,78580.0000,79200.0000,210316,0
20140729,79170.0000,79550.0000,78970.0000,79045.0000,219908,0
20140730,79145.0000,79660.0000,79065.0000,79370.0000,275028,0
20140731,79375.0000,79405.0000,77635.0000,77695.0000,423444,0
20140801,77700.0000,77860.0000,76810.0000,77320.0000,681,0
20140804,77460.0000,78315.0000,77345.0000,77935.0000,250762,0
20140805,77895.0000,78005.0000,77035.0000,77435.0000,356543,0
20140806,77490.0000,77825.0000,76840.0000,77375.0000,292468,0
20140807,77385.0000,77850.0000,76815.0000,77135.0000,329596,0
20140808,77110.0000,77735.0000,76530.0000,77470.0000,315422,0
20140811,77480.0000,78355.0000,77475.0000,78100.0000,178453,0
20140812,78150.0000,78345.0000,77665.0000,78070.0000,220589,0
20140813,78120.0000,78990.0000,78045.0000,78915.0000,201984,0
20140814,78930.0000,79495.0000,78790.0000,79360.0000,176296,0
20140815,79460.0000,79890.0000,78945.0000,79700.0000,362617,0
20140818,79820.0000,80390.0000,79820.0000,80265.0000,159348,0
20140819,80340.0000,80810.0000,80315.0000,80685.0000,151276,0
20140820,80730.0000,80930.0000,80575.0000,80790.0000,163157,0
20140821,80795.0000,80980.0000,80655.0000,80950.0000,145148,0
20140822,80955.0000,81220.0000,80730.0000,81095.0000,211674,0
20140825,81150.0000,81570.0000,81135.0000,81270.0000,168702,0
20140826,81285.0000,81515.0000,81235.0000,81445.0000,147208,0
20140827,81470.0000,81540.0000,81270.0000,81455.0000,128378,0
20140828,81430.0000,81525.0000,81090.0000,81395.0000,166452,0
20140829,81510.0000,81720.0000,81240.0000,81640.0000,167836,0
20140902,81575.0000,81920.0000,81520.0000,81840.0000,195212,0
20140903,81855.0000,82275.0000,81250.0000,81435.0000,265476,0
20140904,81435.0000,82020.0000,81125.0000,81385.0000,276115,0
20140905,81445.0000,81830.0000,81040.0000,81730.0000,283624,0
20140908,81730.0000,82100.0000,81510.0000,81860.0000,207652,0
20140909,81850.0000,82210.0000,81065.0000,81320.0000,386096,0
20140910,81310.0000,81925.0000,81095.0000,81860.0000,257236,0
20140911,81860.0000,81940.0000,81200.0000,81820.0000,307246,0
20140912,81930.0000,81930.0000,81135.0000,81395.0000,184227,0
20140915,81150.0000,81525.0000,80365.0000,80670.0000,150015,0
20140916,80695.0000,81480.0000,80240.0000,81320.0000,124803,0
20140917,81305.0000,81825.0000,80945.0000,81450.0000,68881,0
20140918,81540.0000,82135.0000,81375.0000,82075.0000,33221,0
20140919,81975.0000,82375.0000,81520.0000,81860.0000,279619,0
20140922,81835.0000,81840.0000,80715.0000,81055.0000,295630,0
