DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20051003,82530.0000,82950.0000,80862.6000,80862.6000,247,0
20051004,78960.0000,79665.6000,77826.0000,79665.6000,262,0
20051005,78645.0000,78750.0000,76402.2000,76402.2000,784,0
20051006,74760.0000,74760.0000,74579.4000,74579.4000,816,0
20051007,74235.0000,75562.2000,73920.0000,75562.2000,1525,0
20051010,74340.0000,75163.2000,74340.0000,75163.2000,655,0
20051011,75600.0000,76965.0000,75600.0000,76965.0000,1468,0
20051012,76650.0000,77238.0000,76650.0000,77141.4000,1702,0
20051013,76440.0000,77070.0000,74760.0000,75310.2000,1032,0
20051014,72660.0000,74356.8000,71610.0000,74356.8000,1390,0
20051017,74970.0000,76461.0000,74970.0000,76461.0000,811,0
20051018,74865.0000,74865.0000,73651.2000,73651.2000,1114,0
20051019,71190.0000,71996.4000,71085.0000,71996.4000,1082,0
20051020,71610.0000,71610.0000,69816.6000,69816.6000,1305,0
20051021,71597.4000,71597.4000,71597.4000,71597.4000,1071,0
20051024,70140.0000,70455.0000,69930.0000,70446.6000,936,0
20051025,71190.0000,72975.0000,71190.0000,72975.0000,754,0
20051026,72450.0000,72450.0000,70123.2000,70123.2000,1451,0
20051027,69552.0000,70547.4000,69552.0000,70547.4000,1016,0
20051028,70980.0000,71908.2000,70854.0000,71908.2000,689,0
20051031,70350.0000,70350.0000,69157.2000,69157.2000,1554,0
20051101,68880.0000,69825.0000,68880.0000,69825.0000,2258,0
20051102,69615.0000,69615.0000,68376.0000,68754.0000,3416,0
20051103,69720.0000,71215.2000,69090.0000,71215.2000,966,0
20051104,69972.0000,70770.0000,69804.0000,70354.2000,2040,0
20051107,69510.0000,69510.0000,68040.0000,69048.0000,3481,0
20051108,69090.0000,69295.8000,68355.0000,69295.8000,2120,0
20051109,69195.0000,69552.0000,68040.0000,68401.2000,2400,0
20051110,66990.0000,66990.0000,66360.0000,66960.6000,4881,0
20051111,66570.0000,66864.0000,66150.0000,66784.2000,3739,0
20051114,66780.0000,67200.0000,66738.0000,66893.4000,2045,0
20051115,66738.0000,67725.0000,65205.0000,65507.4000,3491,0
20051116,65436.0000,66885.0000,65352.0000,66599.4000,2266,0
20051117,67620.0000,67620.0000,65520.0000,65679.6000,2045,0
20051118,64890.0000,65625.0000,64890.0000,65595.6000,3282,0
20051121,66024.0000,66549.0000,65520.0000,65629.2000,1682,0
20051122,66780.0000,67200.0000,66339.0000,66998.4000,2671,0
20051123,66780.0000,66780.0000,65940.0000,66162.6000,2361,0
20051128,65625.0000,65730.0000,63840.0000,64045.8000,4956,0
20051129,64470.0000,64890.0000,62790.0000,63046.2000,4847,0
20051130,63210.0000,65310.0000,62958.0000,65041.2000,9093,0
20051201,65205.0000,67662.0000,65121.0000,67401.6000,11839,0
20051202,68040.0000,69090.0000,67368.0000,68972.4000,16322,0
20051205,69510.0000,70392.0000,68460.0000,68640.6000,11971,0
20051206,68208.0000,68880.0000,67662.0000,68539.8000,10484,0
20051207,68880.0000,69090.0000,67914.0000,68132.4000,20913,0
20051208,68460.0000,70812.0000,68460.0000,70728.0000,17773,0
20051209,71232.0000,72030.0000,69258.0000,69480.6000,16259,0
20051212,70770.0000,71316.0000,69762.0000,71269.8000,15033,0
20051213,71526.0000,71757.0000,70560.0000,71223.6000,19160,0
20051214,71274.0000,71484.0000,70392.0000,70610.4000,15771,0
20051215,70896.0000,71484.0000,69090.0000,69375.6000,12639,0
20051216,68670.0000,68712.0000,66780.0000,67229.4000,14790,0
20051219,67095.0000,67200.0000,65772.0000,65843.4000,10497,0
20051220,65520.0000,66024.0000,65184.0000,65373.0000,12386,0
20051221,65562.0000,66276.0000,65100.0000,65902.2000,20891,0
20051222,66066.0000,66822.0000,65226.0000,66057.6000,11201,0
20051223,65226.0000,66402.0000,65016.0000,66301.2000,12869,0
20051227,65520.0000,66066.0000,64995.0000,65268.0000,12060,0
20051228,65940.0000,68376.0000,65730.0000,67989.6000,20524,0
20051229,68250.0000,71085.0000,68145.0000,70274.4000,24707,0
20051230,70140.0000,72744.0000,69594.0000,72550.8000,21374,0
20060103,73815.0000,76398.0000,73815.0000,74873.4000,9151,0
20060104,74466.0000,76440.0000,74130.0000,76129.2000,9812,0
20060105,76020.0000,77406.0000,75180.0000,76255.2000,16187,0
20060106,76776.0000,77700.0000,76314.0000,77565.6000,12833,0
20060109,76860.0000,76860.0000,75600.0000,76049.4000,19707,0
20060110,76230.0000,76440.0000,74550.0000,74709.6000,19250,0
20060111,74445.0000,75642.0000,72870.0000,74478.6000,17101,0
20060112,75600.0000,75810.0000,73962.0000,74050.2000,22370,0
20060113,73080.0000,74760.0000,73080.0000,74356.8000,17514,0
20060117,75810.0000,78036.0000,75390.0000,77956.2000,20902,0
20060118,77700.0000,77952.0000,75768.0000,76297.2000,19126,0
20060119,75810.0000,76860.0000,74760.0000,76763.4000,21031,0
20060120,77280.0000,79590.0000,77280.0000,78430.8000,15345,0
20060123,77070.0000,78330.0000,76965.0000,77637.0000,15840,0
20060124,76650.0000,77154.0000,75516.0000,75894.0000,24039,0
20060125,74970.0000,74970.0000,71715.0000,72895.2000,32428,0
20060126,73080.0000,74760.0000,72807.0000,73987.2000,22353,0
20060127,75180.0000,76230.0000,74550.0000,76020.0000,22404,0
20060130,76020.0000,77910.0000,75936.0000,77368.2000,24079,0
20060131,77196.0000,77196.0000,74991.0000,75814.2000,27651,0
20060201,81585.0000,82068.0000,78855.0000,79107.0000,17672,0
20060202,78540.0000,78750.0000,76230.0000,76683.6000,18268,0
20060203,75810.0000,77574.0000,75180.0000,77397.6000,14276,0
20060206,76650.0000,77700.0000,76020.0000,76112.4000,12830,0
20060207,74760.0000,75138.0000,73794.0000,74113.2000,23080,0
20060208,73668.0000,73710.0000,71820.0000,72055.2000,22155,0
20060209,71610.0000,72450.0000,70350.0000,70753.2000,21381,0
20060210,70455.0000,70686.0000,67788.0000,68271.0000,25197,0
20060213,68040.0000,68376.0000,66150.0000,66481.8000,22562,0
20060214,64470.0000,64680.0000,63126.0000,63235.2000,26246,0
20060215,64050.0000,64974.0000,63000.0000,63252.0000,23972,0
20060216,64176.0000,65730.0000,64050.0000,65448.6000,21367,0
20060217,66780.0000,68124.0000,66360.0000,67985.4000,17752,0
20060221,68670.0000,69300.0000,66192.0000,67254.6000,19822,0
20060222,65730.0000,65835.0000,63945.0000,65158.8000,21898,0
20060223,64890.0000,67074.0000,64680.0000,66070.2000,22898,0
20060224,66780.0000,67830.0000,66360.0000,67565.4000,29877,0
20060227,66360.0000,66360.0000,64092.0000,65100.0000,26408,0
20060228,65100.0000,67200.0000,64974.0000,66809.4000,31844,0
20060301,69405.0000,70434.0000,68754.0000,70324.8000,10780,0
20060302,77490.0000,79275.0000,77490.0000,79275.0000,538,0
20060303,80665.2000,80665.2000,80665.2000,80665.2000,261,0
20060306,79170.0000,79170.0000,78477.0000,78477.0000,775,0
20060307,78792.0000,78792.0000,78792.0000,78792.0000,1233,0
20060308,77796.6000,77796.6000,77796.6000,77796.6000,635,0
20060309,77700.0000,77700.0000,77700.0000,77700.0000,651,0
20060310,76797.0000,76797.0000,76797.0000,76797.0000,150,0
20060313,78960.0000,78960.0000,78960.0000,78960.0000,402,0
20060314,80010.0000,82168.8000,80010.0000,82168.8000,1145,0
20060315,80556.0000,80556.0000,80556.0000,80556.0000,896,0
20060316,82173.0000,82173.0000,82173.0000,82173.0000,550,0
20060317,81270.0000,81690.0000,81270.0000,81480.0000,425,0
20060320,79695.0000,79695.0000,78951.6000,78951.6000,500,0
20060321,78960.0000,79905.0000,78960.0000,79905.0000,104,0
20060322,78120.0000,78120.0000,77952.0000,77952.0000,125,0
20060323,79380.0000,80913.0000,79380.0000,80913.0000,1581,0
20060324,82320.0000,82740.0000,81375.0000,82740.0000,1240,0
20060327,81480.0000,83034.0000,81480.0000,83034.0000,585,0
20060328,85827.0000,85827.0000,85827.0000,85827.0000,789,0
20060329,86100.0000,87276.0000,85680.0000,87276.0000,1327,0
20060330,86520.0000,87381.0000,86310.0000,87381.0000,934,0
20060331,84840.0000,86856.0000,84000.0000,86856.0000,1203,0
20060403,86499.0000,86633.4000,86310.0000,86633.4000,984,0
20060404,86436.0000,87045.0000,86394.0000,87045.0000,792,0
20060405,87087.0000,88578.0000,86835.0000,88578.0000,969,0
20060406,90043.8000,90043.8000,90043.8000,90043.8000,485,0
20060407,89569.2000,89569.2000,89569.2000,89569.2000,1075,0
20060410,90783.0000,90783.0000,90510.0000,90715.8000,772,0
20060411,89880.0000,92404.2000,89880.0000,92404.2000,822,0
20060412,93030.0000,93261.0000,92610.0000,93261.0000,1210,0
20060413,91980.0000,93899.4000,91980.0000,93899.4000,1031,0
20060417,93660.0000,96251.4000,93660.0000,96251.4000,1065,0
20060418,96180.0000,97624.8000,95550.0000,97624.8000,1564,0
20060419,98070.0000,98191.8000,98070.0000,98191.8000,1955,0
20060420,97125.0000,97125.0000,96180.0000,96894.0000,1976,0
20060421,96180.0000,98679.0000,96180.0000,98679.0000,1372,0
20060424,97335.0000,97440.0000,96453.0000,96453.0000,1920,0
20060425,95970.0000,95970.0000,93030.0000,94164.0000,2822,0
20060426,93660.0000,94206.0000,93660.0000,94206.0000,2945,0
20060427,92820.0000,92820.0000,90300.0000,91089.6000,2465,0
20060428,91350.0000,92820.0000,91245.0000,92295.0000,2100,0
20060501,92820.0000,95235.0000,92400.0000,94861.2000,1475,0
20060502,94500.0000,96705.0000,94500.0000,96705.0000,908,0
20060503,95025.0000,95025.0000,93975.0000,94605.0000,1679,0
20060504,89565.0000,90510.0000,89565.0000,90346.2000,878,0
20060505,90615.0000,94080.0000,90615.0000,93966.6000,1724,0
20060508,93076.2000,93076.2000,93076.2000,93076.2000,1404,0
20060509,93345.0000,96537.0000,93345.0000,96537.0000,2118,0
20060510,100144.8000,100144.8000,100144.8000,100144.8000,3062,0
20060511,101010.0000,101850.0000,98490.0000,101829.0000,3761,0
20060512,99540.0000,99540.0000,99120.0000,99170.4000,1877,0
20060515,96600.0000,96600.0000,93240.0000,93689.4000,1016,0
20060516,93702.0000,94500.0000,92400.0000,92475.6000,2003,0
20060517,90720.0000,90720.0000,89670.0000,90090.0000,1805,0
20060518,90430.2000,90430.2000,90430.2000,90430.2000,1810,0
20060519,90955.2000,90955.2000,90955.2000,90955.2000,2556,0
20060522,89670.0000,91350.0000,89670.0000,90812.4000,2764,0
20060523,93240.0000,93870.0000,93030.0000,93555.0000,2347,0
20060524,92820.0000,92820.0000,90090.0000,90266.4000,2270,0
20060525,89922.0000,92610.0000,89922.0000,92542.8000,2838,0
20060526,93135.0000,95130.0000,92862.0000,95088.0000,1943,0
20060530,96159.0000,97440.0000,95760.0000,96692.4000,2235,0
20060531,95760.0000,96180.0000,92715.0000,94714.2000,4663,0
20060601,94080.0000,94500.0000,94080.0000,94315.2000,1241,0
20060602,95760.0000,98070.0000,95760.0000,97872.6000,2098,0
20060605,97545.0000,97755.0000,97091.4000,97091.4000,1267,0
20060606,96810.0000,97755.0000,96390.0000,97603.8000,2103,0
20060607,95688.6000,95688.6000,95688.6000,95688.6000,5556,0
20060608,93870.0000,96180.0000,93240.0000,96150.6000,7186,0
20060609,97540.8000,97540.8000,97540.8000,97540.8000,5628,0
20060612,95340.0000,95760.0000,95340.0000,95466.0000,3475,0
20060613,93240.0000,93240.0000,91770.0000,91963.2000,5558,0
20060614,91140.0000,91560.0000,90300.0000,91560.0000,2322,0
20060615,92362.2000,92362.2000,92362.2000,92362.2000,1425,0
20060616,92177.4000,92177.4000,92177.4000,92177.4000,2012,0
20060619,90846.0000,91560.0000,90300.0000,90598.2000,1830,0
20060620,91068.6000,91068.6000,91068.6000,91068.6000,1888,0
20060621,91980.0000,93660.0000,91980.0000,92916.6000,2323,0
20060622,93450.0000,95340.0000,93240.0000,95033.4000,1983,0
20060623,95550.0000,96075.0000,95340.0000,96003.6000,3256,0
20060626,97440.0000,98280.0000,95760.0000,97717.2000,2225,0
20060627,97629.0000,98805.0000,97020.0000,97322.4000,2394,0
20060628,98049.0000,98133.0000,95970.0000,97099.8000,2871,0
20060629,99330.0000,99855.0000,98490.0000,98763.0000,4132,0
20060630,100380.0000,100380.0000,98700.0000,100153.2000,4108,0
20060705,100779.0000,101430.0000,99435.0000,100518.6000,1351,0
20060706,99897.0000,100506.0000,99330.0000,100506.0000,1963,0
20060707,100275.0000,100590.0000,99540.0000,99943.2000,1696,0
20060710,96364.8000,98910.0000,96306.0000,96658.8000,2134,0
20060711,97440.0000,97440.0000,96600.0000,96726.0000,2134,0
20060712,98830.2000,99330.0000,96915.0000,98884.8000,3354,0
20060713,100065.0000,100800.0000,99540.0000,100094.4000,3505,0
20060714,102060.0000,102060.0000,101010.0000,101778.6000,3441,0
20060717,100203.6000,101640.0000,99960.0000,100031.4000,2259,0
20060718,99078.0000,101850.0000,98490.0000,98532.0000,2018,0
20060719,98280.0000,98280.0000,96810.0000,97078.8000,2181,0
20060720,98490.0000,98595.0000,97650.0000,97876.8000,1875,0
20060721,99960.0000,100468.2000,98784.0000,100468.2000,3374,0
20060724,100800.0000,101115.0000,99330.0000,99964.2000,2918,0
20060725,99330.0000,101010.0000,98700.0000,99451.8000,2680,0
20060726,99078.0000,99960.0000,98700.0000,99241.8000,3223,0
20060727,99750.0000,99750.0000,98070.0000,98813.4000,4801,0
20060728,97335.0000,97440.0000,95760.0000,97301.4000,5106,0
20060731,96390.0000,97860.0000,96180.0000,97057.8000,5768,0
20060801,93660.0000,94290.0000,93450.0000,94285.8000,3357,0
20060802,95949.0000,96180.0000,95130.0000,96016.2000,3636,0
20060803,94080.0000,94605.0000,93660.0000,94554.6000,4415,0
20060804,93555.0000,93555.0000,92190.0000,92946.0000,4115,0
20060807,94290.0000,94500.0000,93870.0000,94143.0000,5809,0
20060808,92190.0000,92820.0000,91560.0000,92660.4000,5447,0
20060809,92400.0000,92505.0000,89880.0000,90216.0000,6211,0
20060810,86940.0000,87570.0000,84000.0000,84676.2000,8817,0
20060811,85680.0000,87570.0000,84840.0000,87397.8000,6793,0
20060814,84210.0000,84420.0000,82740.0000,83865.6000,4038,0
20060815,84630.0000,85092.0000,83580.0000,84239.4000,5243,0
20060816,84210.0000,84210.0000,81900.0000,82185.6000,3728,0
20060817,81732.0000,81732.0000,79800.0000,80047.8000,4435,0
20060818,80850.0000,81858.0000,80430.0000,80938.2000,4200,0
20060821,80955.0000,81606.0000,80535.0000,81093.6000,3246,0
20060822,81102.0000,81690.0000,80640.0000,81055.8000,4694,0
20060823,80808.0000,80808.0000,76650.0000,77540.4000,5277,0
20060824,78120.0000,78960.0000,77280.0000,78040.2000,5018,0
20060825,79170.0000,80220.0000,78330.0000,78607.2000,2933,0
20060828,78645.0000,78645.0000,74130.0000,74411.4000,4757,0
20060829,74445.0000,75810.0000,73605.0000,75121.2000,6043,0
20060830,75121.2000,77280.0000,74340.0000,76574.4000,7247,0
20060831,77280.0000,77700.0000,74865.0000,75734.4000,11488,0
20060901,76440.0000,76650.0000,75915.0000,76385.4000,3601,0
20060905,74130.0000,75810.0000,72450.0000,73038.0000,2780,0
20060906,73269.0000,73710.0000,72240.0000,72504.6000,5325,0
20060907,72660.0000,72786.0000,71925.0000,72248.4000,4112,0
20060908,72009.0000,72294.6000,71395.8000,71395.8000,4713,0
20060911,71190.0000,71820.0000,69930.0000,70177.8000,4647,0
20060912,71169.0000,71169.0000,68880.0000,69396.6000,6250,0
20060913,69426.0000,70140.0000,68985.0000,69321.0000,5515,0
20060914,69829.2000,69909.0000,68565.0000,68938.8000,7881,0
20060915,69279.0000,69720.0000,68250.0000,69354.6000,3542,0
20060918,69636.0000,70980.0000,68241.6000,69829.2000,8712,0
20060919,69825.0000,70056.0000,65940.0000,66267.6000,8568,0
20060920,66276.0000,66780.0000,64260.0000,64604.4000,7779,0
20060921,65352.0000,65982.0000,64050.0000,65742.6000,6463,0
20060922,66255.0000,66423.0000,64575.0000,64881.6000,5873,0
20060925,64260.0000,66150.0000,63630.0000,64881.6000,10856,0
20060926,64881.6000,66074.4000,64680.0000,64738.8000,11425,0
20060927,65163.0000,66780.0000,63630.0000,66607.8000,10286,0
20060928,66502.8000,67494.0000,65520.0000,66120.6000,10972,0
20060929,66171.0000,67263.0000,64995.0000,67036.2000,12475,0
20061002,68565.0000,68670.0000,65940.0000,66448.2000,4204,0
20061003,66507.0000,66507.0000,64050.0000,64297.8000,3251,0
20061004,63882.0000,66150.0000,63420.0000,65969.4000,3543,0
20061005,66150.0000,67326.0000,65394.0000,66586.8000,4276,0
20061006,65751.0000,66150.0000,64365.0000,65952.6000,6476,0
20061009,66045.0000,67200.0000,65499.0000,65725.8000,5520,0
20061010,65520.0000,65520.0000,64050.0000,64428.0000,8394,0
20061011,64339.8000,65192.4000,63420.0000,63504.0000,9383,0
20061012,63407.4000,64470.0000,63210.0000,63915.6000,9795,0
20061013,64260.0000,65625.0000,64146.6000,64646.4000,6332,0
20061016,65058.0000,65818.2000,64050.0000,65297.4000,6698,0
20061017,65541.0000,66150.0000,63399.0000,64558.2000,5768,0
20061018,64848.0000,65940.0000,63462.0000,63768.6000,8244,0
20061019,63970.2000,65940.0000,63462.0000,65364.6000,7082,0
20061020,65364.6000,65364.6000,63735.0000,64360.8000,9223,0
20061023,63840.0000,63840.0000,62895.0000,63835.8000,10728,0
20061024,63798.0000,65415.0000,63424.2000,64688.4000,13866,0
20061025,64995.0000,67200.0000,64764.0000,67179.0000,12861,0
20061026,67158.0000,67263.0000,64818.6000,65444.4000,11782,0
20061027,65352.0000,66150.0000,64860.6000,66078.6000,18222,0
20061030,65898.0000,65898.0000,62160.0000,62160.0000,25971,0
20061031,62458.2000,62727.0000,60165.0000,62529.6000,30149,0
20061101,64890.0000,65520.0000,63525.0000,64881.6000,7836,0
20061102,64785.0000,64974.0000,63483.0000,64071.0000,7009,0
20061103,63911.4000,66213.0000,63911.4000,65801.4000,8574,0
20061106,65394.0000,67326.0000,65259.6000,66780.0000,8934,0
20061107,66570.0000,66885.0000,65940.0000,66217.2000,8820,0
20061108,66360.0000,67935.0000,66087.0000,67641.0000,16901,0
20061109,67641.0000,69321.0000,67641.0000,68825.4000,14520,0
20061110,68703.6000,68703.6000,66885.0000,67330.2000,10313,0
20061113,67032.0000,67410.0000,65625.0000,66469.2000,15700,0
20061114,66196.2000,66956.4000,65940.0000,66620.4000,10091,0
20061115,66780.0000,68250.0000,66465.0000,67905.6000,19353,0
20061116,67830.0000,69090.0000,65129.4000,65557.8000,21668,0
20061117,65591.4000,66066.0000,64260.0000,65973.6000,18181,0
20061120,65604.0000,66360.0000,65205.0000,65973.6000,22188,0
20061121,66360.0000,68964.0000,66297.0000,68791.8000,33766,0
20061122,68670.0000,68754.0000,66150.0000,67103.4000,19941,0
20061124,66633.0000,67977.0000,66633.0000,67103.4000,2988,0
20061127,67830.0000,67893.0000,66654.0000,67246.2000,27249,0
20061128,67368.0000,68880.0000,67263.0000,68766.6000,30763,0
20061129,68632.2000,71421.0000,68586.0000,71332.8000,43165,0
20061130,71190.0000,71904.0000,70665.0000,71433.6000,41398,0
20061201,72076.2000,72786.0000,71505.0000,72496.2000,13573,0
20061204,72613.8000,72655.8000,70560.0000,71106.0000,9544,0
20061205,71148.0000,71925.0000,69085.8000,70387.8000,20652,0
20061206,70350.0000,70560.0000,69300.0000,69564.6000,15540,0
20061207,69669.6000,69997.2000,69006.0000,69673.8000,22533,0
20061208,69892.2000,71110.2000,68985.0000,69127.8000,21261,0
20061211,69048.0000,69594.0000,68250.0000,68313.0000,21023,0
20061212,68439.0000,69283.2000,67830.0000,68418.0000,26855,0
20061213,68334.0000,69594.0000,68271.0000,69237.0000,28861,0
20061214,69358.8000,71400.0000,69358.8000,70900.2000,27834,0
20061215,70980.0000,72135.0000,70770.0000,71962.8000,25059,0
20061218,71971.2000,72051.0000,70308.0000,70547.4000,25533,0
20061219,70455.0000,72483.6000,69547.8000,71652.0000,32697,0
20061220,71526.0000,72072.0000,70866.6000,71274.0000,35222,0
20061221,71316.0000,71400.0000,69300.0000,69631.8000,37092,0
20061222,70056.0000,70358.4000,69090.0000,69232.8000,22793,0
20061226,69678.0000,69678.0000,66549.0000,66767.4000,31075,0
20061227,66738.0000,67830.0000,66150.0000,66952.2000,35589,0
20061228,67200.0000,67725.0000,66150.0000,67128.6000,28825,0
20061229,66948.0000,68040.0000,66780.0000,67884.6000,26754,0
20070102,69783.0000,70144.2000,69325.2000,69711.6000,2346,0
20070103,69224.4000,69400.8000,66376.8000,66885.0000,22302,0
20070104,66885.0000,67200.0000,64050.0000,64071.0000,18050,0
20070105,64155.0000,64617.0000,63218.4000,64516.2000,17236,0
20070108,64449.0000,65662.8000,63084.0000,63840.0000,24059,0
20070109,63378.0000,63919.8000,61912.2000,63646.8000,33997,0
20070110,63407.4000,63495.6000,61315.8000,61685.4000,28571,0
20070111,61425.0000,62605.2000,59745.0000,59913.0000,27600,0
20070112,60396.0000,61425.0000,59887.8000,61341.0000,28690,0
20070115,61366.2000,61656.0000,60870.6000,61005.0000,31694,0
20070116,60921.0000,61467.0000,58590.0000,58791.6000,34528,0
20070117,58791.6000,59753.4000,57960.0000,59518.2000,32463,0
20070118,59829.0000,60089.4000,57703.8000,58539.6000,31217,0
20070119,58422.0000,60480.0000,58367.4000,60249.0000,27256,0
20070122,60375.0000,61752.6000,59220.0000,59396.4000,31586,0
20070123,59682.0000,62319.6000,59627.4000,62239.8000,43216,0
20070124,62265.0000,63105.0000,60585.0000,62752.2000,45403,0
20070125,62752.2000,64260.0000,61740.0000,62223.0000,50522,0
20070126,62176.8000,63697.2000,62176.8000,63630.0000,39190,0
20070129,63840.0000,64050.0000,61740.0000,61908.0000,36753,0
20070130,61853.4000,65310.0000,61769.4000,65133.6000,62530,0
20070131,65058.0000,65856.0000,63525.0000,65200.8000,71973,0
20070201,70824.6000,71568.0000,69875.4000,70131.6000,18653,0
20070202,70497.0000,71967.0000,69846.0000,71941.8000,16762,0
20070205,72059.4000,72475.2000,70980.0000,71206.8000,14041,0
20070206,71337.0000,72198.0000,70938.0000,71400.0000,21584,0
20070207,71622.6000,72030.0000,69405.0000,69951.0000,40189,0
20070208,70009.8000,72324.0000,69678.0000,72219.0000,32475,0
20070209,72235.8000,73424.4000,71769.6000,72735.6000,38578,0
20070212,72445.8000,72445.8000,70056.0000,70526.4000,41627,0
20070213,70467.6000,72668.4000,70387.8000,72475.2000,41641,0
20070214,72408.0000,72865.8000,70791.0000,71786.4000,36214,0
20070215,71786.4000,72345.0000,69657.0000,70875.0000,56295,0
20070216,70816.2000,72765.0000,70476.0000,72630.6000,52695,0
20070219,72542.4000,72966.6000,72051.0000,72433.2000,27483,0
20070220,72450.0000,72450.0000,70786.8000,72076.2000,45947,0
20070221,72240.0000,74726.4000,71807.4000,74327.4000,45994,0
20070222,74130.0000,76326.6000,73878.0000,75927.6000,62424,0
20070223,75705.0000,77162.4000,75142.2000,76360.2000,48808,0
20070226,76301.4000,77490.0000,76020.0000,77015.4000,54865,0
20070227,77141.4000,78540.0000,76020.0000,77662.2000,68945,0
20070228,76440.0000,78960.0000,76440.0000,78699.6000,67870,0
20070301,79044.0000,80413.2000,78296.4000,80098.2000,41093,0
20070302,79762.2000,80892.0000,79048.2000,79434.6000,34922,0
20070305,79086.0000,79086.0000,77322.0000,77540.4000,37240,0
20070306,77406.0000,78300.6000,76629.0000,78006.6000,36400,0
20070307,78183.0000,79758.0000,77998.2000,79653.0000,42569,0
20070308,79632.0000,80724.0000,79632.0000,80379.6000,44952,0
20070309,80392.2000,80971.8000,79111.2000,79363.2000,37952,0
20070312,78855.0000,79926.0000,77897.4000,79170.0000,46073,0
20070313,79611.0000,80745.0000,79195.2000,79707.6000,49808,0
20070314,80001.6000,80073.0000,78535.8000,79476.6000,49808,0
20070315,79464.0000,79674.0000,77666.4000,77830.2000,38369,0
20070316,77826.0000,79812.6000,76860.0000,78544.2000,43045,0
20070319,78376.2000,80539.2000,78376.2000,79762.2000,42960,0
20070320,79716.0000,80598.0000,79170.0000,79430.4000,54784,0
20070321,79590.0000,80400.6000,78540.0000,79182.6000,49313,0
20070322,79548.0000,80976.0000,79506.0000,80661.0000,52701,0
20070323,80808.0000,82315.8000,80425.8000,81874.8000,54929,0
20070326,81669.0000,84823.2000,81669.0000,84638.4000,64580,0
20070327,84525.0000,89166.0000,83869.8000,84898.8000,74843,0
20070328,85932.0000,86780.4000,84126.0000,84470.4000,68591,0
20070329,84361.2000,87360.0000,84075.6000,87150.0000,57917,0
20070330,86977.8000,87780.0000,85927.8000,86436.0000,55948,0
20070402,85339.8000,86100.0000,84840.0000,85293.6000,24564,0
20070403,85008.0000,85302.0000,83202.0000,84344.4000,30627,0
20070404,84050.4000,87402.0000,83416.2000,87166.8000,48802,0
20070405,87347.4000,88107.6000,86746.8000,88107.6000,37043,0
20070409,87822.0000,88977.0000,86310.0000,86553.6000,44286,0
20070410,86940.0000,87885.0000,86709.0000,87578.4000,47422,0
20070411,87948.0000,89077.8000,87490.2000,88641.0000,48681,0
20070412,88376.4000,90270.6000,87939.6000,90056.4000,44897,0
20070413,90279.0000,90930.0000,89842.2000,90153.0000,57717,0
20070416,89796.0000,90468.0000,87780.0000,87956.4000,55447,0
20070417,88095.0000,89069.4000,85470.0000,85608.6000,66428,0
20070418,85533.0000,86851.8000,82849.2000,86700.6000,63480,0
20070419,86625.0000,87444.0000,85722.0000,86637.6000,48570,0
20070420,86440.2000,88830.0000,86310.0000,88615.8000,44008,0
20070423,88594.8000,91665.0000,88305.0000,90791.4000,57620,0
20070424,91224.0000,92400.0000,89296.2000,90661.2000,86862,0
20070425,90930.0000,93660.0000,90648.6000,93500.4000,85870,0
20070426,93240.0000,94075.8000,92190.0000,92773.8000,81072,0
20070427,93240.0000,95130.0000,92001.0000,94911.6000,75948,0
20070430,94899.0000,96600.0000,94500.0000,94894.8000,79270,0
20070501,92332.8000,94017.0000,92038.8000,92345.4000,39415,0
20070502,92400.0000,92484.0000,90564.6000,91921.2000,36983,0
20070503,91673.4000,92500.8000,90594.0000,92131.2000,31500,0
20070504,92253.0000,93689.4000,90442.8000,90988.8000,35366,0
20070507,91056.0000,91245.0000,88918.2000,89926.2000,46570,0
20070508,89968.2000,90573.0000,88935.0000,90279.0000,34145,0
20070509,90153.0000,91434.0000,89208.0000,90988.8000,47898,0
20070510,91463.4000,93975.0000,91350.0000,93832.2000,47939,0
20070511,93949.8000,95302.2000,93366.0000,94903.2000,54074,0
20070514,94903.2000,95814.6000,93513.0000,94025.4000,46173,0
20070515,93534.0000,95067.0000,93067.8000,94164.0000,42520,0
20070516,94143.0000,95550.0000,92786.4000,95067.0000,66228,0
20070517,95680.2000,98280.0000,95340.0000,98095.2000,58709,0
20070518,98007.0000,98359.8000,96856.2000,97070.4000,49422,0
20070521,96768.0000,97847.4000,95550.0000,96805.8000,52763,0
20070522,96805.8000,96948.6000,93786.0000,93882.6000,83860,0
20070523,93954.0000,94441.2000,91980.0000,93437.4000,89724,0
20070524,93336.6000,95911.2000,93324.0000,95209.8000,82183,0
20070525,95340.0000,97230.0000,95340.0000,97041.0000,71575,0
20070528,96978.0000,97398.0000,96516.0000,96558.0000,81725,0
20070529,96558.0000,96999.0000,92005.2000,92122.8000,106425,0
20070530,92736.0000,92836.8000,90976.2000,92358.0000,77156,0
20070531,92122.8000,92925.0000,89250.0000,92925.0000,97116,0
20070601,90972.0000,93009.0000,90157.2000,92215.2000,24440,0
20070604,91980.0000,93097.2000,91753.2000,92295.0000,25056,0
20070605,91652.4000,91917.0000,90295.8000,90829.2000,37812,0
20070606,90988.8000,91455.0000,89040.0000,90274.8000,42936,0
20070607,90489.0000,91980.0000,90174.0000,90665.4000,49470,0
20070608,90115.2000,90384.0000,87406.2000,88225.2000,43450,0
20070611,88305.0000,89577.6000,87780.0000,89304.6000,39935,0
20070612,89187.0000,89661.6000,87742.2000,88607.4000,42721,0
20070613,88452.0000,90342.0000,87435.6000,89586.0000,64525,0
20070614,89460.0000,92395.8000,89460.0000,92395.8000,39877,0
20070615,92400.0000,94164.0000,91980.0000,93454.2000,41459,0
20070618,93660.0000,94311.0000,92043.0000,93777.6000,33059,0
20070619,93660.0000,93681.0000,91980.0000,92715.0000,41794,0
20070620,92715.0000,92715.0000,90300.0000,92299.2000,51355,0
20070621,92316.0000,94050.6000,91438.2000,93000.6000,60103,0
20070622,92946.0000,94621.8000,92328.6000,94399.2000,59812,0
20070625,94227.0000,95470.2000,93126.6000,94579.8000,76596,0
20070626,94248.0000,94395.0000,91711.2000,92122.8000,78092,0
20070627,92148.0000,93731.4000,90673.8000,92479.8000,84182,0
20070628,92572.2000,93660.0000,92505.0000,92761.2000,65056,0
20070629,92736.0000,94395.0000,92736.0000,94197.6000,57908,0
20070702,91938.0000,92652.0000,90195.0000,92492.4000,24956,0
20070703,92484.0000,93135.0000,91812.0000,93004.8000,21448,0
20070704,92715.0000,93324.0000,92463.0000,93004.8000,19128,0
20070705,93206.4000,93874.2000,91303.8000,93672.6000,27626,0
20070706,93702.0000,94815.0000,93332.4000,94651.2000,22580,0
20070709,94726.8000,95940.6000,94164.0000,95701.2000,47340,0
20070710,95676.0000,96923.4000,95445.0000,96490.8000,43296,0
20070711,96079.2000,96180.0000,93958.2000,94365.6000,50062,0
20070712,94080.0000,95760.0000,92610.0000,93294.6000,71148,0
20070713,93408.0000,93798.6000,91161.0000,92055.6000,56568,0
20070716,92055.6000,92542.8000,88103.4000,88250.4000,55280,0
20070717,89124.0000,89846.4000,86452.8000,87032.4000,70690,0
20070718,87087.0000,90636.0000,86961.0000,90522.6000,58852,0
20070719,90300.0000,91698.6000,89392.8000,90757.8000,50426,0
20070720,90694.8000,91140.0000,89262.6000,89980.8000,49078,0
20070723,89661.6000,89733.0000,87381.0000,87628.8000,57350,0
20070724,87691.8000,87721.2000,84663.6000,85260.0000,93916,0
20070725,85050.0000,87843.0000,84205.8000,87045.0000,82812,0
20070726,87528.0000,88796.4000,85764.0000,86238.6000,72216,0
20070727,86058.0000,87885.0000,86058.0000,87448.2000,61496,0
20070730,87780.0000,87780.0000,85890.0000,86486.4000,73392,0
20070731,86444.4000,88880.4000,86310.0000,88447.8000,84146,0
20070801,84210.0000,84327.6000,80724.0000,82051.2000,36916,0
20070802,82110.0000,83214.6000,80913.0000,82790.4000,39494,0
20070803,82790.4000,83458.2000,81837.0000,82278.0000,26204,0
20070806,81795.0000,81845.4000,78351.0000,78388.8000,33850,0
20070807,78540.0000,79611.0000,77477.4000,79346.4000,39572,0
20070808,79354.8000,80367.0000,78456.0000,79262.4000,60792,0
20070809,79254.0000,79375.8000,77532.0000,79035.6000,46516,0
20070810,79023.0000,79333.8000,77322.0000,79308.6000,43882,0
20070813,79380.0000,80803.8000,78031.8000,78540.0000,47726,0
20070814,78540.0000,80421.6000,78107.4000,79959.6000,42712,0
20070815,80262.0000,82026.0000,79921.8000,81177.6000,48740,0
20070816,81177.6000,81177.6000,77910.0000,79476.6000,42314,0
20070817,80745.0000,81685.8000,80031.0000,81492.6000,48550,0
20070820,80169.6000,80808.0000,78191.4000,78708.0000,52508,0
20070821,78666.0000,78880.2000,75831.0000,76343.4000,72936,0
20070822,76612.2000,77574.0000,75755.4000,76708.8000,62444,0
20070823,76860.0000,78283.8000,76658.4000,78006.6000,57592,0
20070824,78099.0000,80472.0000,77729.4000,80052.0000,63210,0
20070827,79514.4000,82194.0000,79128.0000,81837.0000,69852,0
20070828,81887.4000,82110.0000,80304.0000,80446.8000,80738,0
20070829,80547.6000,83160.0000,80451.0000,82895.4000,86760,0
20070830,82908.0000,83475.0000,81228.0000,82307.4000,82868,0
20070831,82740.0000,83378.4000,81635.4000,82509.0000,67920,0
20070903,81354.0000,81774.0000,81270.0000,81333.0000,19516,0
20070904,81648.0000,82832.4000,80677.8000,82299.0000,33782,0
20070905,82261.2000,82563.6000,81774.0000,82324.2000,19300,0
20070906,82483.8000,83685.0000,80173.8000,81677.4000,44658,0
20070907,81858.0000,82719.0000,80955.0000,82336.8000,28132,0
20070910,82404.0000,83235.6000,80442.6000,82282.2000,36010,0
20070911,82765.2000,82950.0000,80858.4000,82345.2000,39048,0
20070912,82404.0000,84420.0000,81979.8000,84000.0000,45282,0
20070913,83722.8000,85411.2000,83575.8000,85255.8000,75440,0
20070914,85003.8000,85839.6000,84231.0000,84604.8000,50356,0
20070917,84117.6000,85428.0000,83647.2000,85079.4000,46640,0
20070918,85176.0000,86436.0000,84285.6000,85642.2000,39338,0
20070919,86209.2000,87057.6000,85381.8000,86860.2000,57704,0
20070920,86856.0000,88523.4000,86448.6000,88393.2000,65870,0
20070921,88200.0000,89140.8000,87024.0000,87712.8000,74628,0
20070924,87591.0000,87591.0000,85638.0000,86637.6000,78558,0
20070925,86352.0000,86352.0000,84747.6000,84940.8000,67102,0
20070926,84726.6000,86020.2000,82849.2000,84609.0000,105492,0
20070927,84583.8000,87360.0000,84432.6000,87204.6000,84182,0
20070928,87360.0000,87528.0000,85407.0000,85726.2000,64352,0
20071001,85982.4000,86100.0000,82933.2000,83718.6000,11643,0
20071002,83462.4000,83895.0000,82349.4000,83634.6000,17770,0
20071003,84063.0000,84903.0000,83504.4000,84100.8000,12333,0
20071004,83643.0000,86620.8000,83538.0000,86402.4000,13607,0
20071005,86339.4000,86940.0000,85344.0000,86301.6000,16687,0
20071008,86171.4000,86171.4000,83546.4000,84323.4000,18684,0
20071009,84184.8000,85995.0000,83433.0000,85121.4000,17752,0
20071010,84924.0000,85890.0000,84231.0000,85810.2000,17066,0
20071011,85717.8000,87498.6000,85701.0000,87175.2000,18691,0
20071012,86923.2000,88397.4000,86310.0000,87784.2000,21780,0
20071015,87801.0000,90955.2000,87645.6000,90547.8000,17578,0
20071016,90762.0000,92110.2000,89964.0000,91274.4000,25113,0
20071017,91190.4000,91770.0000,90090.0000,90325.2000,25225,0
20071018,90048.0000,92085.0000,89880.0000,91879.2000,23301,0
20071019,91879.2000,92097.6000,90342.0000,91190.4000,21002,0
20071022,91014.0000,91014.0000,88552.8000,89812.8000,18689,0
20071023,89544.0000,90426.0000,88485.6000,88943.4000,22202,0
20071024,88636.8000,91077.0000,88599.0000,90581.4000,27080,0
20071025,90837.6000,94382.4000,90728.4000,94311.0000,28985,0
20071026,94479.0000,95806.2000,94143.0000,95655.0000,32980,0
20071029,95655.0000,97902.0000,95655.0000,97603.8000,31240,0
20071030,97755.0000,97755.0000,93975.0000,94504.2000,36224,0
20071031,94273.2000,98960.4000,93328.2000,98154.0000,37282,0
20071101,99540.0000,100170.0000,97448.4000,98834.4000,10366,0
20071102,99204.0000,102795.0000,98834.4000,102753.0000,15293,0
20071105,102690.0000,102690.0000,100220.4000,100258.2000,18121,0
20071106,100804.2000,103068.0000,100758.0000,102501.0000,11881,0
20071107,102921.0000,103756.8000,100728.6000,102715.2000,14885,0
20071108,101829.0000,104361.6000,101535.0000,102127.2000,15105,0
20071109,102186.0000,102984.0000,101346.0000,102774.0000,23071,0
20071112,101648.4000,102627.0000,100056.6000,101031.0000,16611,0
20071113,100149.0000,101152.8000,96705.0000,97196.4000,14539,0
20071114,97356.0000,99855.0000,97356.0000,99586.2000,25174,0
20071115,99015.0000,99729.0000,96936.0000,98015.4000,18888,0
20071116,98259.0000,100258.2000,97860.0000,99514.8000,22641,0
20071119,99918.0000,100741.2000,98952.0000,99871.8000,16035,0
20071120,100035.6000,103429.2000,99288.0000,102900.0000,23117,0
20071121,102866.4000,104059.2000,101446.8000,102282.6000,28903,0
20071123,102664.8000,103693.8000,101367.0000,103530.0000,24339,0
20071126,103698.0000,104328.0000,101535.0000,102517.8000,9127,0
20071127,101770.2000,102181.8000,99330.0000,99603.0000,30551,0
20071128,99750.0000,100703.4000,95130.0000,95440.8000,32224,0
20071129,96129.6000,99157.8000,94920.0000,95159.4000,52771,0
20071130,95382.0000,95982.6000,92820.0000,93685.2000,42274,0
20071203,94756.2000,96364.8000,93634.8000,95596.2000,11858,0
20071204,95785.2000,96196.8000,94710.0000,95621.4000,11020,0
20071205,95970.0000,97629.0000,93844.8000,94269.0000,11982,0
20071206,94122.0000,97734.0000,93009.0000,97515.6000,16092,0
20071207,97545.0000,97986.0000,95340.0000,96314.4000,11447,0
20071210,96075.0000,97708.8000,94890.6000,95638.2000,16249,0
20071211,95629.8000,97986.0000,95461.8000,97393.8000,15986,0
20071212,97053.6000,102622.8000,96793.2000,102324.6000,16365,0
20071213,101850.0000,102459.0000,100233.0000,100816.8000,19127,0
20071214,101010.0000,101833.2000,99241.8000,99506.4000,20155,0
20071217,99506.4000,100044.0000,98448.0000,99262.8000,16699,0
20071218,99393.0000,101010.0000,97351.8000,98040.6000,16022,0
20071219,98107.8000,100611.0000,97717.2000,99157.8000,26605,0
20071220,99330.0000,100548.0000,98309.4000,99052.8000,24920,0
20071221,99351.0000,102110.4000,99183.0000,101110.8000,22824,0
20071224,101035.2000,101686.2000,100170.0000,101333.4000,26077,0
20071226,101430.0000,104853.0000,101430.0000,104063.4000,6656,0
20071227,103908.0000,106302.0000,103404.0000,105806.4000,18003,0
20071228,106087.8000,106625.4000,104084.4000,104084.4000,27969,0
20071231,104097.0000,105693.0000,103836.6000,104613.6000,29726,0
20080102,106696.8000,109473.0000,106444.8000,109342.8000,5591,0
20080103,109095.0000,109662.0000,107637.6000,108292.8000,11951,0
20080104,108318.0000,108318.0000,105840.0000,107028.6000,13347,0
20080107,106764.0000,107158.8000,103147.8000,103513.2000,19147,0
20080108,103857.6000,106377.6000,103857.6000,105415.8000,15177,0
20080109,105672.0000,105861.0000,103404.0000,103761.0000,19523,0
20080110,103681.2000,103950.0000,100426.2000,100737.0000,26866,0
20080111,101291.4000,101325.0000,98548.8000,99166.2000,28113,0
20080114,99237.6000,101320.8000,98926.8000,101215.8000,23644,0
20080115,101320.8000,101325.0000,97595.4000,98603.4000,16121,0
20080116,98271.6000,98364.0000,95797.8000,97347.6000,19632,0
20080117,97629.0000,98847.0000,96356.4000,96885.6000,21684,0
20080118,96742.8000,98427.0000,96688.2000,98208.6000,19560,0
20080122,98406.0000,98712.6000,94361.4000,97246.8000,22592,0
20080123,97087.2000,97368.6000,95264.4000,95776.8000,28934,0
20080124,96600.0000,97608.0000,95004.0000,97267.8000,32118,0
20080125,97566.0000,99691.2000,97440.0000,98876.4000,36778,0
20080128,98876.4000,99687.0000,97351.8000,99258.6000,30226,0
20080129,99313.2000,100300.2000,98557.2000,99603.0000,26500,0
20080130,99964.2000,100531.2000,98679.0000,99834.0000,25467,0
20080131,105042.0000,105840.0000,102908.4000,105407.4000,14180,0
20080201,104743.8000,105525.0000,102013.8000,102433.8000,20401,0
20080204,102459.0000,104538.0000,101761.8000,103685.4000,17454,0
20080205,103404.0000,103404.0000,100758.0000,101795.4000,10647,0
20080206,101530.8000,102253.2000,100191.0000,100711.8000,15481,0
20080207,100380.0000,101955.0000,100018.8000,101862.6000,18952,0
20080208,101866.8000,105747.6000,101795.4000,105596.4000,21594,0
20080211,105558.6000,108654.0000,104659.8000,107129.4000,23105,0
20080212,107108.4000,107696.4000,105617.4000,106197.0000,27980,0
20080213,106008.0000,107658.6000,105159.6000,107074.8000,25688,0
20080214,107226.0000,110212.2000,107041.2000,110212.2000,23726,0
20080215,109796.4000,111594.0000,109510.8000,110367.6000,28010,0
20080219,110367.6000,115277.4000,110271.0000,114815.4000,27031,0
20080220,114660.0000,115735.2000,112908.6000,114668.4000,31271,0
20080221,114756.6000,115122.0000,110716.2000,112371.0000,35080,0
20080222,111447.0000,113017.8000,110346.6000,112404.6000,38118,0
20080225,112812.0000,113551.2000,111955.2000,112786.8000,31210,0
20080226,112900.2000,114282.0000,111673.8000,113958.6000,26878,0
20080227,114147.6000,114450.0000,110829.6000,111211.8000,38128,0
20080228,111195.0000,112438.2000,110044.2000,112211.4000,43925,0
20080229,113043.0000,113190.0000,111980.4000,112786.8000,24054,0
20080303,112665.0000,115319.4000,112371.0000,112896.0000,20200,0
20080305,107709.0000,112081.2000,107339.4000,111955.2000,30880,0
20080306,111913.2000,112501.2000,109200.0000,112337.4000,33271,0
20080307,112270.2000,114017.4000,111266.4000,113832.6000,21650,0
20080310,114084.6000,115130.4000,111489.0000,114861.6000,32676,0
20080311,114660.0000,116004.0000,112791.0000,115147.2000,24440,0
20080312,114907.8000,115542.0000,113013.6000,115382.4000,22665,0
20080313,115269.0000,115290.0000,111543.6000,113706.6000,23379,0
20080314,113274.0000,113920.8000,112068.6000,113773.8000,30509,0
20080317,113773.8000,115647.0000,104727.0000,106180.2000,22192,0
20080318,106806.0000,113471.4000,105949.2000,112408.8000,34639,0
20080319,111799.8000,112320.6000,107163.0000,108171.0000,44543,0
20080320,108150.0000,110581.8000,105814.8000,109716.6000,40425,0
20080324,109708.2000,112119.0000,108914.4000,110569.2000,46433,0
20080325,110174.4000,113013.6000,109569.6000,112182.0000,33090,0
20080326,112442.4000,116222.4000,112039.2000,114865.8000,44996,0
20080327,114865.8000,115668.0000,112392.0000,114042.6000,45171,0
20080328,114231.6000,114550.8000,112883.4000,113967.0000,43575,0
20080331,113589.0000,115852.8000,108813.6000,110338.2000,34730,0
20080401,110355.0000,112014.0000,108666.6000,110573.4000,16784,0
20080402,110951.4000,116188.8000,110250.0000,115756.2000,18704,0
20080403,115332.0000,115920.0000,113295.0000,113895.6000,26349,0
20080404,113904.0000,115785.6000,113307.6000,115361.4000,21280,0
20080407,115290.0000,117192.6000,115290.0000,116697.0000,21454,0
20080408,116508.0000,116970.0000,114622.2000,115411.8000,21635,0
20080409,115399.2000,118263.6000,115080.0000,116432.4000,24936,0
20080410,116466.0000,117658.8000,114718.8000,117079.2000,31314,0
20080411,117196.8000,117726.0000,115327.8000,117654.6000,24617,0
20080414,117075.0000,119002.8000,116466.0000,118221.6000,15632,0
20080415,118284.6000,121010.4000,118108.2000,120666.0000,13674,0
20080416,120603.0000,123177.6000,120057.0000,123081.0000,16652,0
20080417,123081.0000,124378.8000,123005.4000,123765.6000,31088,0
20080418,123543.0000,125252.4000,121014.6000,125109.6000,28561,0
20080421,125109.6000,125643.0000,123757.2000,124845.0000,23283,0
20080422,124782.0000,126898.8000,123891.6000,126424.2000,20583,0
20080423,126529.2000,127953.0000,125475.0000,127780.8000,43637,0
20080424,127470.0000,127642.2000,124517.4000,126390.6000,35027,0
20080425,126126.0000,129087.0000,124740.0000,127961.4000,42566,0
20080428,128394.0000,128713.2000,126756.0000,126911.4000,38022,0
20080429,126743.4000,126806.4000,122207.4000,123173.4000,31053,0
20080430,123165.0000,124878.6000,121732.8000,122064.6000,51607,0
20080502,120393.0000,124576.2000,120183.0000,124294.8000,15866,0
20080505,124278.0000,128011.8000,122593.8000,127885.8000,10901,0
20080506,127801.8000,130796.4000,127243.2000,130032.0000,11082,0
20080507,129591.0000,131321.4000,128116.8000,130733.4000,20297,0
20080508,131170.2000,132216.0000,129578.4000,131556.6000,22961,0
20080509,131880.0000,134219.4000,131569.2000,134135.4000,20243,0
20080512,134026.2000,134807.4000,132102.6000,132602.4000,17713,0
20080513,132426.0000,135156.0000,131863.2000,134085.0000,21797,0
20080514,133938.0000,134694.0000,132732.6000,133219.8000,19929,0
20080515,132669.6000,135458.4000,129561.6000,132627.6000,20330,0
20080516,132951.0000,135870.0000,132640.2000,134933.4000,22806,0
20080519,134933.4000,136231.2000,134143.8000,135567.6000,25197,0
20080520,135836.4000,138579.0000,135235.8000,138427.8000,17742,0
20080521,138251.4000,143283.0000,138066.6000,142287.6000,31583,0
20080522,143371.2000,144060.0000,138545.4000,139377.0000,35240,0
20080523,139272.0000,142510.2000,138936.0000,141372.0000,41121,0
20080527,141372.0000,143199.0000,139041.0000,139734.0000,45534,0
20080528,139650.0000,142590.0000,137760.0000,142132.2000,48095,0
20080529,141981.0000,145257.0000,139650.0000,139742.4000,44835,0
20080530,140275.8000,142002.0000,138096.0000,140624.4000,56250,0
20080602,139020.0000,142065.0000,137155.2000,140666.4000,16716,0
20080603,140637.0000,141397.2000,138339.6000,138915.0000,15422,0
20080604,138831.0000,139965.0000,132258.0000,132862.8000,15117,0
20080605,132480.6000,139238.4000,132195.0000,138948.6000,43162,0
20080606,138906.6000,148856.4000,138600.0000,148134.0000,22869,0
20080609,147315.0000,147735.0000,140800.8000,142044.0000,23951,0
20080610,142686.6000,145668.6000,138587.4000,138969.6000,26245,0
20080611,139440.0000,146827.8000,139440.0000,145038.6000,25114,0
20080612,145236.0000,147751.8000,140947.8000,147525.0000,25647,0
20080613,147168.0000,147604.8000,144232.2000,144967.2000,23363,0
20080617,144001.2000,145227.6000,141897.0000,143383.8000,19316,0
20080618,143094.0000,145782.0000,141250.2000,145685.4000,17793,0
20080619,145626.6000,146865.6000,140280.0000,141313.2000,27371,0
20080620,140952.0000,145727.4000,140952.0000,144761.4000,36852,0
20080623,144673.2000,147000.0000,143438.4000,145555.2000,24865,0
20080624,146160.0000,147298.2000,144967.2000,145866.0000,25133,0
20080625,145866.0000,146202.0000,140548.8000,143089.8000,24007,0
20080626,143304.0000,149373.0000,142858.8000,148020.6000,37670,0
20080627,148020.6000,151288.2000,146958.0000,147722.4000,35929,0
20080630,148470.0000,150822.0000,146790.0000,146962.2000,32331,0
20080701,147420.0000,149948.4000,146790.0000,147961.8000,10424,0
20080702,148776.6000,150276.0000,146689.2000,149683.8000,13737,0
20080703,150129.0000,151410.0000,149352.0000,150612.0000,22221,0
20080707,150024.0000,150024.0000,145063.8000,146945.4000,13481,0
20080708,147420.0000,147848.4000,140826.0000,142006.2000,18941,0
20080709,142980.6000,144501.0000,141750.0000,142728.6000,17614,0
20080710,142686.6000,148885.8000,141960.0000,148381.8000,18062,0
20080711,148146.6000,153312.6000,147995.4000,150683.4000,23700,0
20080715,150448.2000,151851.0000,140196.0000,143358.6000,16630,0
20080716,143140.2000,144013.8000,136336.2000,138784.8000,28259,0
20080717,138822.6000,141283.8000,133623.0000,133803.6000,24770,0
20080718,133980.0000,137025.0000,133203.0000,133996.8000,22606,0
20080721,133816.2000,136983.0000,133816.2000,135979.2000,18107,0
20080722,135979.2000,137130.0000,130922.4000,133072.8000,18337,0
20080723,133014.0000,133140.0000,127680.0000,128221.8000,29951,0
20080725,129150.0000,130258.8000,126529.2000,127713.6000,25935,0
20080728,127806.0000,129851.4000,127470.0000,129108.0000,27242,0
20080729,129460.8000,130023.6000,125298.6000,126554.4000,27561,0
20080730,126462.0000,132405.0000,125521.2000,131875.8000,30077,0
20080731,131875.8000,132136.2000,127218.0000,128977.8000,39478,0
20080801,125340.6000,130229.4000,123564.0000,125802.6000,15289,0
20080804,127360.8000,127633.8000,120930.6000,122291.4000,15356,0
20080805,121787.4000,122472.0000,119490.0000,120409.8000,10893,0
20080806,119788.2000,122102.4000,118587.0000,119943.6000,17490,0
20080807,120271.2000,122787.0000,119368.2000,121829.4000,17579,0
20080808,121585.8000,121585.8000,116991.0000,117406.8000,23654,0
20080811,118125.0000,118826.4000,114870.0000,116701.2000,21863,0
20080812,116671.8000,117969.6000,114630.6000,115550.4000,17139,0
20080813,116428.2000,120531.6000,115911.6000,119187.6000,22354,0
20080814,119385.0000,120300.6000,115668.0000,118251.0000,32939,0
20080815,117222.0000,117390.0000,114345.0000,116285.4000,19639,0
20080818,116604.6000,117373.2000,114009.0000,114521.4000,16436,0
20080819,114744.0000,118641.6000,113458.8000,116545.8000,16897,0
20080820,118843.2000,119422.8000,114660.0000,118293.0000,17090,0
20080821,118402.2000,124853.4000,118020.0000,124059.6000,30984,0
20080822,124257.0000,124408.2000,116802.0000,117289.2000,36457,0
20080825,117054.0000,118671.0000,115777.2000,117889.8000,34812,0
20080826,118020.0000,121896.6000,115416.0000,120107.4000,28573,0
20080827,119893.2000,124773.6000,119637.0000,122522.4000,48724,0
20080828,122959.2000,125370.0000,117789.0000,120304.8000,54125,0
20080829,120330.0000,123433.8000,119511.0000,119876.4000,39853,0
20080902,120779.4000,121128.0000,108528.0000,113261.4000,13354,0
20080903,113534.4000,113668.8000,110808.6000,113559.6000,23665,0
20080904,113610.0000,114710.4000,110161.8000,112303.8000,25280,0
20080905,111846.0000,112463.4000,108876.6000,110590.2000,22450,0
20080908,112056.0000,115852.8000,109859.4000,111711.6000,21164,0
20080909,112190.4000,112190.4000,106848.0000,108301.2000,24987,0
20080910,108990.0000,110174.4000,106293.6000,108112.2000,26692,0
20080911,108704.4000,111405.0000,107448.6000,108729.6000,28806,0
20080912,109662.0000,112438.2000,108108.0000,109414.2000,33937,0
20080915,105840.0000,106629.6000,100170.0000,101824.8000,30882,0
20080916,101073.0000,101791.2000,95260.2000,95877.6000,25629,0
20080917,96915.0000,100590.0000,94857.0000,100422.0000,29492,0
20080918,100548.0000,104202.0000,97700.4000,101971.8000,25665,0
20080919,102690.0000,107100.0000,101430.0000,106860.6000,31341,0
20080922,107070.6000,113017.8000,106197.0000,112387.8000,19807,0
20080923,112035.0000,112387.8000,105869.4000,108557.4000,29510,0
20080924,108780.0000,111762.0000,106600.2000,107965.2000,40788,0
20080925,108108.0000,111560.4000,106554.0000,111195.0000,35982,0
20080926,110733.0000,110754.0000,107095.8000,109834.2000,36882,0
20080929,109620.0000,109699.8000,98023.8000,99183.0000,28555,0
20080930,98078.4000,104823.6000,96234.6000,103223.4000,28904,0
20081001,103341.0000,104076.0000,96495.0000,98553.0000,10065,0
20081002,98910.0000,99661.8000,93639.0000,94101.0000,16778,0
20081003,93996.0000,95508.0000,91539.0000,93168.6000,11701,0
20081006,91828.8000,91837.2000,86356.2000,86545.2000,11668,0
20081007,87654.0000,89993.4000,84999.6000,87288.6000,16691,0
20081008,87271.8000,87570.0000,82727.4000,86070.6000,22947,0
20081009,85617.0000,87297.0000,82950.0000,85751.4000,27467,0
20081010,83462.4000,83580.0000,76171.2000,76608.0000,21551,0
20081013,78489.6000,81253.2000,78330.0000,80686.2000,23081,0
20081014,81828.6000,83916.0000,78535.8000,78720.6000,20523,0
20081015,79170.0000,79170.0000,73017.0000,73970.4000,21840,0
20081016,72802.8000,72802.8000,66502.8000,67519.2000,20509,0
20081017,70308.0000,72000.6000,67662.0000,69283.2000,23848,0
20081020,69720.0000,72798.6000,68376.0000,71278.2000,17059,0
20081021,72109.8000,72408.0000,67061.4000,69337.8000,16601,0
20081022,68766.6000,68766.6000,63768.6000,64444.8000,23428,0
20081023,64806.0000,66507.0000,63189.0000,65116.8000,23192,0
20081024,66351.6000,66444.0000,59854.2000,60887.4000,22451,0
20081027,60895.8000,62664.0000,58287.6000,59925.6000,22172,0
20081028,58800.0000,61630.8000,58228.8000,59199.0000,21738,0
20081030,63949.2000,65822.4000,59371.2000,60774.0000,30453,0
20081031,60971.4000,63571.2000,58119.6000,62827.8000,28178,0
20081103,63630.0000,65100.0000,58590.0000,58863.0000,11978,0
20081104,58695.0000,67389.0000,57309.0000,65864.4000,12670,0
20081105,65402.4000,65402.4000,60929.4000,61252.8000,12552,0
20081106,61320.0000,61656.0000,56910.0000,57519.0000,16808,0
20081107,57624.0000,59010.0000,56964.6000,58128.0000,15438,0
20081110,58770.6000,61971.0000,56565.6000,59110.8000,12264,0
20081111,58233.0000,58233.0000,55251.0000,56464.8000,17171,0
20081112,56464.8000,56464.8000,53377.8000,53869.2000,15150,0
20081113,53340.0000,56632.8000,52117.8000,56107.8000,17234,0
20081114,57128.4000,57178.8000,52500.0000,53491.2000,24010,0
20081117,53487.0000,55020.0000,50379.0000,50572.2000,14238,0
20081118,50652.0000,51202.2000,48846.0000,49152.6000,16033,0
20081119,49350.0000,50152.2000,47367.6000,48027.0000,15589,0
20081120,47418.0000,47775.0000,43029.0000,43675.8000,23681,0
20081121,43050.0000,46494.0000,43003.8000,45809.4000,22116,0
20081124,45847.2000,50492.4000,44646.0000,49119.0000,20636,0
20081125,49098.0000,49098.0000,46141.2000,46951.8000,29332,0
20081126,46536.0000,51017.4000,46389.0000,50433.6000,27083,0
20081128,49770.0000,52164.0000,47901.0000,50803.2000,35973,0
20081201,51240.0000,51668.4000,47544.0000,48119.4000,3765,0
20081202,47598.6000,49429.8000,45750.6000,45977.4000,8364,0
20081203,45977.4000,46233.6000,44188.2000,45339.0000,10961,0
20081204,45133.2000,45360.0000,42126.0000,42420.0000,19457,0
20081205,42621.6000,43142.4000,39635.4000,39824.4000,12695,0
20081208,41223.0000,43478.4000,41160.0000,42747.6000,18870,0
20081209,42630.0000,43239.0000,41412.0000,41575.8000,21290,0
20081210,42000.0000,44553.6000,40488.0000,42890.4000,21947,0
20081211,43512.0000,48871.2000,42840.0000,47443.2000,26149,0
20081212,46410.0000,48090.0000,43226.4000,47195.4000,17374,0
20081215,47258.4000,50866.2000,45276.0000,45481.8000,14639,0
20081216,45838.8000,47850.6000,44520.0000,45347.4000,18755,0
20081217,46351.2000,47510.4000,43785.0000,43995.0000,16076,0
20081218,44104.2000,45570.0000,41857.2000,42058.8000,15470,0
20081219,42840.0000,43638.0000,41454.0000,42348.6000,20960,0
20081222,42424.2000,43050.0000,38602.2000,38984.4000,17214,0
20081223,38791.2000,39900.0000,36351.0000,37779.0000,17517,0
20081224,38220.0000,38241.0000,34692.0000,35057.4000,21593,0
20081226,35994.0000,37396.8000,35086.8000,37086.0000,10507,0
20081229,37401.0000,41727.0000,36771.0000,38577.0000,7203,0
20081230,38325.0000,39601.8000,37707.6000,39177.6000,19265,0
20081231,38917.2000,45570.0000,37800.0000,44604.0000,20802,0
20090102,45780.0000,48720.0000,42743.4000,48468.0000,12185,0
20090105,48552.0000,51912.0000,48295.8000,51487.8000,9472,0
20090106,51181.2000,53684.4000,50727.6000,51857.4000,10045,0
20090107,52071.6000,52164.0000,46788.0000,47056.8000,10498,0
20090108,46977.0000,48615.0000,46149.6000,47615.4000,17543,0
20090109,48132.0000,48770.4000,46338.6000,48623.4000,18321,0
20090112,48489.0000,48665.4000,46620.0000,47443.2000,27467,0
20090113,47535.6000,50992.2000,46872.0000,49954.8000,23858,0
20090114,50064.0000,51290.4000,47586.0000,50555.4000,36124,0
20090115,50681.4000,51651.6000,47623.8000,50740.2000,24414,0
20090116,50400.0000,51475.2000,49282.8000,50345.4000,20873,0
20090120,50223.6000,50526.0000,47258.4000,49249.2000,19605,0
20090121,49135.8000,51114.0000,48501.6000,50391.6000,31073,0
20090122,50400.0000,51114.0000,44856.0000,47002.2000,28068,0
20090123,46620.0000,50660.4000,45360.0000,49673.4000,49359,0
20090126,49560.0000,52311.0000,48258.0000,49774.2000,30119,0
20090127,49644.0000,51172.8000,47363.4000,47796.0000,31031,0
20090128,47754.0000,51849.0000,46830.0000,50635.2000,27729,0
20090129,50568.0000,52831.8000,49917.0000,52222.8000,42443,0
20090130,52290.0000,54558.0000,51945.6000,53285.4000,32363,0
20090202,57212.4000,57241.8000,49639.8000,52172.4000,17142,0
20090203,52920.0000,53180.4000,51370.2000,52899.0000,17192,0
20090204,53151.0000,55389.6000,52626.0000,54637.8000,17500,0
20090205,54600.0000,57031.8000,54499.2000,56964.6000,16268,0
20090206,56632.8000,57607.2000,54642.0000,56246.4000,14812,0
20090209,56145.6000,58338.0000,55549.2000,56200.2000,20145,0
20090210,56515.2000,58422.0000,55511.4000,55729.8000,18123,0
20090211,56637.0000,59056.2000,55860.0000,56565.6000,25733,0
20090212,56805.0000,57922.2000,56070.0000,56460.6000,36111,0
20090213,56490.0000,56658.0000,51933.0000,54612.6000,27615,0
20090217,54600.0000,55356.0000,49980.0000,50366.4000,22381,0
20090218,50055.6000,50925.0000,47922.0000,48287.4000,24715,0
20090219,48266.4000,50610.0000,47048.4000,50358.0000,18819,0
20090220,49736.4000,50013.6000,47644.8000,49854.0000,31562,0
20090223,49648.2000,51067.8000,47796.0000,48606.6000,23490,0
20090224,48337.8000,50492.4000,48195.0000,50051.4000,23347,0
20090226,53172.0000,58560.6000,53029.2000,58359.0000,37907,0
20090227,57993.6000,58270.8000,54978.0000,57645.0000,20266,0
20090302,57376.2000,57384.6000,53382.0000,53936.4000,12230,0
20090303,53340.0000,55650.0000,53340.0000,55330.8000,10596,0
20090304,54919.2000,58178.4000,54852.0000,58069.2000,10189,0
20090305,57771.0000,57771.0000,54381.6000,55385.4000,22806,0
20090306,55692.0000,56893.2000,54868.8000,56540.4000,18516,0
20090309,56805.0000,58035.6000,55213.2000,56658.0000,16833,0
20090310,56574.0000,57800.4000,54562.2000,55179.6000,18642,0
20090311,54188.4000,55813.8000,53033.4000,53163.6000,18705,0
20090312,53508.0000,57380.4000,52756.2000,57069.6000,29194,0
20090313,56742.0000,58812.6000,56204.4000,57191.4000,23073,0
20090316,56364.0000,58384.2000,55372.8000,57876.0000,16793,0
20090317,57708.0000,60572.4000,57300.6000,60320.4000,14111,0
20090318,59829.0000,60526.2000,56910.0000,59430.0000,22948,0
20090319,59304.0000,62244.0000,58535.4000,61164.6000,32181,0
20090320,61215.0000,62210.4000,60018.0000,61878.6000,24072,0
20090323,61950.0000,64839.6000,61836.6000,63386.4000,21416,0
20090324,63420.0000,64608.6000,62403.6000,63856.8000,28465,0
20090325,63772.8000,64411.2000,62160.0000,63474.6000,29744,0
20090326,63462.0000,65293.2000,63399.0000,64974.0000,33276,0
20090327,64911.0000,64911.0000,62076.0000,63113.4000,23344,0
20090330,62407.8000,62580.0000,57855.0000,58539.6000,24923,0
20090331,58275.0000,59934.0000,57099.0000,59694.6000,34620,0
20090401,59102.4000,59102.4000,56952.0000,58241.4000,17432,0
20090402,58149.0000,63071.4000,58149.0000,62538.0000,18384,0
20090403,61740.0000,63739.2000,61521.6000,63462.0000,18730,0
20090406,64117.2000,64369.2000,61278.0000,62748.0000,11789,0
20090407,63105.0000,63621.6000,61315.8000,62059.2000,12001,0
20090408,61416.6000,63688.8000,59745.0000,61236.0000,22829,0
20090409,61639.2000,64201.2000,61639.2000,63033.6000,27334,0
20090413,62773.2000,63701.4000,59829.0000,62286.0000,23284,0
20090414,62344.8000,63210.0000,61425.0000,61945.8000,26094,0
20090415,61513.2000,62790.0000,60950.4000,61458.6000,22188,0
20090416,62265.0000,62983.2000,61320.0000,62538.0000,22483,0
20090417,62475.0000,64554.0000,62349.0000,63142.8000,20123,0
20090420,62890.8000,63105.0000,59056.2000,59619.0000,29299,0
20090421,59136.0000,60580.8000,57540.0000,59614.8000,30400,0
20090422,60039.0000,60039.0000,57897.0000,58749.6000,36111,0
20090423,58380.0000,59094.0000,57657.6000,58863.0000,34422,0
20090424,59073.0000,61093.2000,58548.0000,60795.0000,25996,0
20090427,60488.4000,60488.4000,57023.4000,59148.6000,24088,0
20090428,58947.0000,59232.6000,57540.0000,58779.0000,30463,0
20090429,58485.0000,61278.0000,58401.0000,60744.6000,30915,0
20090430,60480.0000,61803.0000,60207.0000,61563.6000,44204,0
20090501,61462.8000,64684.2000,61110.0000,64037.4000,13269,0
20090504,64033.2000,67053.0000,63806.4000,66855.6000,12851,0
20090505,66910.2000,67531.8000,65973.6000,66217.2000,10387,0
20090506,66381.0000,68649.0000,66381.0000,68455.8000,14215,0
20090507,68880.0000,71269.8000,68010.6000,69615.0000,21968,0
20090508,68040.0000,71202.6000,68040.0000,71093.4000,29473,0
20090511,71299.2000,71353.8000,68460.0000,70114.8000,16645,0
20090512,70110.6000,71101.8000,69056.4000,69833.4000,21789,0
20090513,70560.0000,71492.4000,69564.6000,70539.0000,24270,0
20090514,70959.0000,72030.0000,69405.0000,71794.8000,28505,0
20090515,71689.8000,71887.2000,69564.6000,69913.2000,25730,0
20090518,69888.0000,73290.0000,69867.0000,73000.2000,25893,0
20090519,73138.8000,75289.2000,71878.8000,74571.0000,28406,0
20090520,75058.2000,76923.0000,74419.8000,74709.6000,49557,0
20090521,73806.6000,74793.6000,72189.6000,74415.6000,49334,0
20090522,74676.0000,76150.2000,74298.0000,76049.4000,42617,0
20090526,76062.0000,77112.0000,73567.2000,76515.6000,33149,0
20090527,76855.8000,78191.4000,76263.6000,77910.0000,46595,0
20090528,77179.2000,79044.0000,76776.0000,78712.2000,39261,0
20090529,78666.0000,79947.0000,78330.0000,79602.6000,49553,0
20090601,79065.0000,80518.2000,79065.0000,80316.6000,14325,0
20090602,80010.0000,81123.0000,79464.0000,80400.6000,12824,0
20090603,80892.0000,80892.0000,77653.8000,79422.0000,16027,0
20090604,79321.2000,82719.0000,79321.2000,81887.4000,19552,0
20090605,82068.0000,83080.2000,80535.0000,81387.6000,22322,0
20090608,80581.2000,81711.0000,80379.6000,80719.8000,15800,0
20090609,81219.6000,82572.0000,80640.0000,82034.4000,23501,0
20090610,82320.0000,83979.0000,81921.0000,83953.8000,22257,0
20090611,84105.0000,86167.2000,84105.0000,85831.2000,25557,0
20090612,85470.0000,85659.0000,83953.8000,85037.4000,29328,0
20090615,85050.0000,85587.6000,83340.6000,85285.2000,15134,0
20090616,84378.0000,87544.8000,84378.0000,85827.0000,23390,0
20090617,85218.0000,85890.0000,82819.8000,84399.0000,27972,0
20090618,84000.0000,84852.6000,83454.0000,84327.6000,34887,0
20090619,83958.0000,84777.0000,80098.2000,80522.4000,20898,0
20090622,80522.4000,80892.0000,76650.0000,77931.0000,49940,0
20090623,77994.0000,80232.6000,76935.6000,79409.4000,47439,0
20090624,78199.8000,78901.2000,77368.2000,77700.0000,36871,0
20090625,77821.8000,80963.4000,77578.2000,79867.2000,39637,0
20090626,80089.8000,81072.6000,78149.4000,78619.8000,40340,0
20090629,78750.0000,82110.0000,78145.2000,81286.8000,36714,0
20090630,81198.6000,82782.0000,78380.4000,79653.0000,10144,0
20090701,80157.0000,81522.0000,77280.0000,78006.6000,13032,0
20090702,78036.0000,78057.0000,74382.0000,75062.4000,20302,0
20090706,73542.0000,73831.8000,72118.2000,72895.2000,14026,0
20090707,72945.6000,73878.0000,71685.6000,72454.2000,15843,0
20090708,71442.0000,71803.2000,68292.0000,68439.0000,16058,0
20090709,69048.0000,70303.8000,68056.8000,69657.0000,27613,0
20090710,69846.0000,69846.0000,68082.0000,69064.8000,21613,0
20090713,69316.8000,69682.2000,67019.4000,68649.0000,16121,0
20090714,68922.0000,69980.4000,68451.6000,68888.4000,15144,0
20090715,69342.0000,71786.4000,69342.0000,71374.8000,17785,0
20090716,71710.8000,71895.6000,70324.8000,71660.4000,25964,0
20090717,72193.8000,74125.8000,70908.6000,73978.8000,15326,0
20090720,73290.0000,75180.0000,73147.2000,74797.8000,24944,0
20090721,74760.0000,76452.6000,74340.0000,75427.8000,22162,0
20090722,74592.0000,76553.4000,73621.8000,76209.0000,31130,0
20090723,76221.6000,79590.0000,76015.8000,79014.6000,46982,0
20090724,78821.4000,79905.0000,78330.0000,79296.0000,37787,0
20090727,79674.0000,80472.0000,79002.0000,80031.0000,36095,0
20090728,79657.2000,80480.4000,78330.0000,78926.4000,29893,0
20090729,78880.2000,79161.6000,75411.0000,76444.2000,26517,0
20090730,76020.0000,82408.2000,75831.0000,81958.8000,42194,0
20090731,77796.6000,80010.0000,75453.0000,79770.6000,17874,0
20090803,80346.0000,82492.2000,80220.0000,82105.8000,13214,0
20090804,81900.0000,82118.4000,80845.8000,81753.0000,13754,0
20090805,81744.6000,81891.6000,79686.6000,81774.0000,15593,0
20090806,81522.0000,82257.0000,80089.8000,82105.8000,17292,0
20090807,81984.0000,82824.0000,79590.0000,80102.4000,15436,0
20090810,80304.0000,81522.0000,79417.8000,80887.8000,16520,0
20090811,81060.0000,81606.0000,79564.8000,80644.2000,15610,0
20090812,80640.0000,81429.6000,79808.4000,79989.0000,25209,0
20090813,80010.0000,82000.8000,79283.4000,79984.8000,28770,0
20090814,80745.0000,81060.0000,75860.4000,76364.4000,26183,0
20090817,76225.8000,76528.2000,74121.6000,76494.6000,23922,0
20090818,76276.2000,79170.0000,74940.6000,78573.6000,19473,0
20090819,78993.6000,80871.0000,77078.4000,80186.4000,20272,0
20090820,80396.4000,80514.0000,78472.8000,78703.8000,31213,0
20090821,78960.0000,80073.0000,78367.8000,79405.2000,30231,0
20090824,79438.8000,81123.0000,79380.0000,81043.2000,34073,0
20090825,80543.4000,81433.8000,77763.0000,78636.6000,30552,0
20090826,78397.2000,79270.8000,76637.4000,77565.6000,38473,0
20090827,77624.4000,79703.4000,75612.6000,79312.8000,37576,0
20090828,79380.0000,80434.2000,78687.0000,79795.8000,38358,0
20090831,79795.8000,80220.0000,75255.6000,76015.8000,45206,0
20090901,75738.6000,77385.0000,74083.8000,74222.4000,12318,0
20090902,74617.2000,75503.4000,73483.2000,75024.6000,17002,0
20090903,75138.0000,75889.8000,74256.0000,74470.2000,19282,0
20090904,74659.2000,74869.2000,72634.8000,73857.0000,14060,0
20090908,73374.0000,77448.0000,72987.6000,76322.4000,10292,0
20090909,76356.0000,77641.2000,75952.8000,76540.8000,17677,0
20090910,76650.0000,77070.0000,74844.0000,75961.2000,20380,0
20090911,76461.0000,77162.4000,73340.4000,74004.0000,31130,0
20090914,73756.2000,73920.0000,72718.8000,73424.4000,20348,0
20090915,73495.8000,75562.2000,72899.4000,75293.4000,15752,0
20090916,75293.4000,77742.0000,74449.2000,77704.2000,17676,0
20090917,77519.4000,78682.8000,77019.6000,77834.4000,22908,0
20090918,77834.4000,77973.0000,76591.2000,77137.2000,20980,0
20090921,76713.0000,77292.6000,73319.4000,73852.8000,12551,0
20090922,74004.0000,75969.6000,73995.6000,75427.8000,27297,0
20090923,75096.0000,75222.0000,71408.4000,72286.2000,30384,0
20090924,71908.2000,72135.0000,68749.8000,69270.6000,37921,0
20090925,68590.2000,69825.0000,67867.8000,68712.0000,43007,0
20090928,68796.0000,69976.2000,67905.6000,69325.2000,29228,0
20090929,69594.0000,69770.4000,68266.8000,68934.6000,25113,0
20090930,69006.0000,73693.2000,68619.6000,73567.2000,29797,0
20091001,73789.8000,75222.0000,73071.6000,74474.4000,20003,0
20091002,73878.0000,73878.0000,72105.6000,73609.2000,15819,0
20091005,73176.6000,74592.0000,71316.0000,74008.2000,13990,0
20091006,74004.0000,75768.0000,74004.0000,74789.4000,20062,0
20091007,75411.0000,75541.2000,72030.0000,72798.6000,20062,0
20091008,73080.0000,76322.4000,72618.0000,75322.8000,20062,0
20091009,75012.0000,79300.2000,74167.8000,74860.8000,26597,0
20091012,75566.4000,76860.0000,75238.8000,76288.8000,22119,0
20091013,76083.0000,77700.0000,76015.8000,77641.2000,21373,0
20091014,78141.0000,79401.0000,77931.0000,78817.2000,27462,0
20091015,79577.4000,82882.8000,78968.4000,82328.4000,24922,0
20091016,82475.4000,83924.4000,81366.6000,83752.2000,31070,0
20091019,83752.2000,84378.0000,83076.0000,84121.8000,29497,0
20091020,84163.8000,84403.2000,82887.0000,84000.0000,24893,0
20091021,83504.4000,87637.2000,82530.0000,86746.8000,28938,0
20091022,86394.0000,86667.0000,84588.0000,86331.0000,45651,0
20091026,85785.0000,88263.0000,84961.8000,85583.4000,40914,0
20091027,85801.8000,87095.4000,85071.0000,86822.4000,47786,0
20091028,86721.6000,86877.0000,82937.4000,83235.6000,53674,0
20091029,82962.6000,85852.2000,82698.0000,85041.6000,52150,0
20091030,85176.0000,85386.0000,81648.0000,82299.0000,41635,0
20091102,83802.6000,84982.8000,82765.2000,84504.0000,15950,0
20091103,84231.0000,85449.0000,82378.8000,85050.0000,18864,0
20091104,84651.0000,86322.6000,84491.4000,85604.4000,16448,0
20091105,84966.0000,85915.2000,84399.0000,84600.6000,18746,0
20091106,84672.0000,85146.6000,81244.8000,82131.0000,15416,0
20091109,82479.6000,85478.4000,82416.6000,84436.8000,66,0
20091110,84218.4000,85848.0000,82975.2000,84214.2000,27125,0
20091111,84562.8000,85528.8000,83958.0000,84789.6000,24785,0
20091112,85008.0000,85205.4000,81942.0000,82752.6000,19881,0
20091113,82790.4000,83554.8000,81324.6000,81782.4000,33684,0
20091116,82105.8000,85318.8000,81895.8000,84743.4000,19725,0
20091117,84630.0000,86175.6000,83995.8000,85486.8000,29662,0
20091118,85843.8000,87297.0000,85033.2000,85659.0000,25409,0
20091119,85978.2000,86028.6000,83328.0000,83886.6000,37573,0
20091120,84100.8000,84583.8000,82761.0000,84058.8000,28916,0
20091123,84210.0000,86381.4000,83718.6000,83970.6000,45864,0
20091124,83790.0000,84382.2000,81950.4000,82311.6000,39708,0
20091125,82068.0000,85071.0000,81421.2000,84894.6000,51180,0
20091127,84088.2000,84630.0000,79338.0000,82101.6000,46580,0
20091130,82341.0000,85533.0000,81921.0000,84483.0000,30412,0
20091201,85524.6000,87561.6000,85524.6000,86830.8000,12984,0
20091202,86490.6000,86503.2000,84302.4000,84869.4000,15077,0
20091203,85289.4000,85785.0000,84016.8000,84886.2000,20675,0
20091204,84491.4000,86725.8000,83340.6000,84155.4000,13234,0
20091207,84474.6000,84504.0000,82559.4000,82710.6000,16566,0
20091208,83227.2000,83286.0000,81463.2000,81900.0000,21827,0
20091209,82383.0000,82958.4000,78888.6000,79073.4000,28654,0
20091210,79275.0000,79871.4000,77708.4000,78195.6000,27259,0
20091211,78094.8000,78724.8000,77229.6000,78493.8000,19719,0
20091214,78359.4000,78855.0000,77779.8000,77910.0000,20779,0
20091215,78090.6000,79304.4000,77863.8000,78552.6000,19683,0
20091216,78934.8000,80761.8000,78771.0000,79812.6000,18672,0
20091217,80136.0000,83265.0000,77805.0000,78892.8000,23699,0
20091218,78850.8000,80883.6000,78624.0000,80518.2000,25533,0
20091221,80241.0000,81627.0000,79039.8000,79531.2000,30955,0
20091222,79438.8000,80892.0000,78800.4000,80329.2000,28773,0
20091223,80648.4000,83701.8000,80589.6000,83445.6000,23864,0
20091224,83445.6000,84567.0000,82647.6000,84445.2000,33565,0
20091228,84323.4000,86003.4000,84273.0000,85558.2000,15882,0
20091229,85570.8000,86436.0000,84840.0000,85218.0000,22136,0
20091230,85344.0000,86570.4000,85192.8000,86377.2000,30965,0
20091231,86377.2000,87553.2000,85927.8000,86221.8000,32207,0
20100104,87675.0000,89401.2000,87549.0000,89044.2000,11214,0
20100106,89132.4000,90757.8000,88527.6000,90379.8000,23381,0
20100107,90438.6000,90682.2000,89712.0000,90262.2000,20334,0
20100108,90186.6000,91618.8000,89485.2000,90942.6000,18857,0
20100111,91547.4000,92412.6000,90132.0000,90497.4000,29232,0
20100112,90237.0000,90552.0000,87355.8000,88645.2000,29070,0
20100113,87452.4000,88132.8000,85625.4000,87166.8000,28108,0
20100114,87393.6000,88011.0000,86772.0000,87624.6000,32100,0
20100115,87507.0000,87578.4000,86049.6000,86478.0000,30270,0
20100119,86478.0000,87448.2000,84995.4000,87087.0000,22363,0
20100120,87255.0000,87255.0000,85470.0000,86419.2000,30119,0
20100121,86192.4000,87288.6000,83517.0000,83764.8000,34870,0
20100122,83802.6000,84466.2000,82479.6000,82882.8000,63797,0
20100125,82710.6000,84491.4000,82357.8000,84319.2000,38905,0
20100126,84315.0000,84357.0000,82866.0000,83021.4000,42966,0
20100127,83160.0000,83563.2000,80577.0000,81790.8000,46879,0
20100128,81879.0000,82530.0000,80278.8000,80950.8000,48453,0
20100129,81274.2000,82257.0000,79800.0000,80362.8000,47293,0
20100201,84714.0000,86549.4000,84541.8000,85953.0000,20643,0
20100202,86520.0000,89468.4000,85974.0000,89304.6000,21566,0
20100203,89208.0000,90917.4000,89178.6000,89863.2000,25729,0
20100204,89544.0000,89707.8000,85575.0000,86268.0000,30735,0
20100205,86016.0000,86503.2000,81879.0000,83672.4000,19679,0
20100208,84121.8000,84487.2000,83139.0000,84163.8000,27515,0
20100209,83916.0000,86570.4000,83916.0000,85890.0000,22953,0
20100210,85974.0000,86721.6000,84315.0000,86129.4000,33806,0
20100211,86310.0000,87112.2000,84911.4000,86759.4000,30495,0
20100212,86759.4000,86759.4000,84126.0000,86259.6000,37200,0
20100216,86226.0000,89531.4000,85709.4000,88762.8000,27544,0
20100217,89094.6000,89560.8000,88536.0000,89371.8000,20679,0
20100218,89371.8000,91803.6000,88376.4000,91602.0000,22654,0
20100219,91287.0000,92715.0000,90140.4000,92416.8000,32853,0
20100222,93828.0000,93828.0000,92429.4000,93366.0000,36683,0
20100224,91270.2000,92883.0000,90459.6000,92681.4000,55667,0
20100225,92786.4000,92820.0000,89338.2000,90203.4000,50606,0
20100226,90333.6000,92148.0000,90090.0000,91891.8000,46891,0
20100301,92269.8000,93307.2000,90127.8000,90875.4000,12419,0
20100302,91140.0000,93571.8000,90867.0000,92509.2000,16462,0
20100303,92370.6000,94592.4000,92299.2000,94474.8000,18907,0
20100304,94411.8000,94579.8000,93265.2000,93912.0000,31817,0
20100305,94437.0000,95928.0000,94227.0000,95482.8000,20924,0
20100308,95831.4000,96343.8000,95193.0000,96087.6000,17573,0
20100309,95730.6000,95730.6000,94080.0000,95016.6000,35175,0
20100310,95025.0000,97083.0000,94617.6000,96045.6000,38271,0
20100311,95608.8000,96075.0000,95062.8000,95629.8000,34122,0
20100312,95839.8000,96621.0000,93996.0000,94840.2000,37101,0
20100315,94579.8000,95088.0000,92639.4000,93450.0000,22432,0
20100316,93450.0000,95949.0000,93261.0000,95499.6000,19382,0
20100317,95890.2000,97167.0000,95680.2000,96990.6000,27440,0
20100318,97020.0000,97020.0000,95722.2000,96537.0000,27375,0
20100319,96642.0000,96642.0000,93760.8000,94680.6000,32720,0
20100322,94500.0000,94991.4000,92349.6000,94752.0000,29872,0
20100323,95121.6000,95172.0000,93748.2000,95025.0000,35633,0
20100324,94642.8000,94659.6000,92836.8000,93345.0000,38120,0
20100325,93172.8000,93958.2000,92832.6000,93235.8000,47584,0
20100326,92820.0000,94071.6000,92013.6000,92757.0000,43394,0
20100329,92962.8000,95655.0000,92962.8000,95033.4000,47722,0
20100330,95382.0000,95747.4000,94731.0000,95428.2000,41202,0
20100331,95461.8000,96999.0000,95109.0000,96902.4000,36712,0
20100401,96327.0000,98002.8000,96171.6000,97452.6000,19487,0
20100405,98196.0000,99271.2000,97797.0000,98670.6000,0,0
20100406,98574.0000,98952.0000,97944.0000,98695.8000,18788,0
20100407,98800.8000,99048.6000,97154.4000,97469.4000,26117,0
20100408,97259.4000,97503.0000,95449.2000,96944.4000,36550,0
20100409,97448.4000,97755.0000,95818.8000,96721.8000,47694,0
20100412,97381.2000,97969.2000,96461.4000,96948.6000,39394,0
20100413,96915.0000,97582.8000,95583.6000,97343.4000,41385,0
20100414,96957.0000,99141.0000,96810.0000,98359.8000,48426,0
20100415,98574.0000,98821.8000,97629.0000,98250.6000,41936,0
20100416,98040.6000,98112.0000,95155.2000,96343.8000,32052,0
20100419,96343.8000,96343.8000,93899.4000,95264.4000,67376,0
20100420,95424.0000,97171.2000,95369.4000,96339.6000,41821,0
20100421,96427.8000,97356.0000,95587.8000,96427.8000,56666,0
20100422,96390.0000,97213.2000,94680.6000,97032.6000,55406,0
20100423,96952.8000,99178.8000,96419.4000,99086.4000,57816,0
20100426,99300.6000,99590.4000,98229.6000,98502.6000,56579,0
20100427,98511.0000,99124.2000,97066.2000,97792.8000,45740,0
20100428,97314.0000,98107.8000,96423.6000,97986.0000,58144,0
20100429,97902.0000,99573.6000,97650.0000,98985.6000,55783,0
20100430,99397.2000,101001.6000,99208.2000,100774.8000,57538,0
20100503,100863.0000,102597.6000,100611.0000,102379.2000,32794,0
20100504,102022.2000,102228.0000,97192.2000,97847.4000,21675,0
20100505,97683.6000,97809.6000,93349.2000,93689.4000,33902,0
20100506,93332.4000,94080.0000,88628.4000,90967.8000,49772,0
20100507,90678.0000,92219.4000,88821.6000,89661.6000,32333,0
20100510,90510.0000,92815.8000,90085.8000,91614.6000,29986,0
20100511,91791.0000,92983.8000,90627.6000,92395.8000,26770,0
20100512,91980.0000,93891.0000,91669.2000,92967.0000,28380,0
20100513,92925.0000,93303.0000,91723.8000,92253.0000,40792,0
20100514,91942.2000,92017.8000,88930.8000,89426.4000,34479,0
20100517,89376.0000,89817.0000,85692.6000,85780.8000,37820,0
20100518,86410.8000,87733.8000,84693.0000,85621.2000,41504,0
20100519,85566.6000,85617.0000,83769.0000,84394.8000,39989,0
20100520,84541.8000,84840.0000,80480.4000,82282.2000,43497,0
20100521,81270.0000,83092.8000,80925.6000,82017.6000,47394,0
20100524,82047.0000,82937.4000,81589.2000,82198.2000,37019,0
20100525,81900.0000,82009.2000,79329.6000,80610.6000,39808,0
20100526,81820.2000,82958.4000,81156.6000,82521.6000,44501,0
20100527,82072.2000,85902.6000,81895.8000,85486.8000,56594,0
20100528,85869.0000,86150.4000,83790.0000,85117.2000,45704,0
20100601,85352.4000,86364.6000,82878.6000,83466.6000,18897,0
20100602,83836.2000,85932.0000,82794.6000,85171.8000,20467,0
20100603,86058.0000,87381.0000,85171.8000,87229.8000,21509,0
20100604,87045.0000,87851.4000,83160.0000,83643.0000,27063,0
20100607,82740.0000,84785.4000,82185.6000,83714.4000,18053,0
20100608,83008.8000,84483.0000,82937.4000,83445.6000,18095,0
20100609,83445.6000,85911.0000,83067.6000,85549.8000,24311,0
20100610,85008.0000,87553.2000,84907.2000,86835.0000,26581,0
20100611,87192.0000,87397.8000,85167.6000,85936.2000,21989,0
20100614,86398.2000,88305.0000,86028.6000,86940.0000,20885,0
20100615,86742.6000,89014.8000,86461.2000,88746.0000,19177,0
20100616,88821.6000,90262.2000,87880.8000,89800.2000,27048,0
20100617,90090.0000,90938.4000,89502.0000,90497.4000,29923,0
20100618,90468.0000,90678.0000,89447.4000,89880.0000,35300,0
20100621,90736.8000,91782.6000,89027.4000,89791.8000,27459,0
20100622,89455.8000,90258.0000,88859.4000,89300.4000,35127,0
20100623,88960.2000,89313.0000,86457.0000,87250.8000,32126,0
20100624,87053.4000,87775.8000,86209.2000,87708.6000,38869,0
20100625,87570.0000,90804.0000,86961.0000,90669.6000,29764,0
20100628,90547.8000,90825.0000,89166.0000,89468.4000,49023,0
20100629,89376.0000,89376.0000,85848.0000,86734.2000,39717,0
20100630,86469.6000,87334.8000,84747.6000,86536.8000,46793,0
20100701,86238.6000,86238.6000,82572.0000,83651.4000,23787,0
20100702,83580.0000,83815.2000,81954.6000,82773.6000,15984,0
20100706,83210.4000,85012.2000,81597.6000,82504.8000,8286,0
20100707,82559.4000,85419.6000,82017.6000,84764.4000,22323,0
20100708,85470.0000,86721.6000,84903.0000,85902.6000,19935,0
20100709,86318.4000,87074.4000,85520.4000,86637.6000,23939,0
20100712,86654.4000,86814.0000,84785.4000,85008.0000,14451,0
20100713,85150.8000,87633.0000,84445.2000,87292.8000,24169,0
20100714,87360.0000,87864.0000,86398.2000,86696.4000,26936,0
20100715,86436.0000,87570.0000,85087.8000,86490.6000,39346,0
20100716,86688.0000,86889.6000,85113.0000,86032.8000,22021,0
20100719,85948.8000,88183.2000,85558.2000,86444.4000,22555,0
20100720,86444.4000,87612.0000,85839.6000,87221.4000,30417,0
20100721,87511.2000,88397.4000,86398.2000,86725.8000,28044,0
20100722,86725.8000,90027.0000,86486.4000,89917.8000,35169,0
20100723,89749.8000,90379.8000,88603.2000,89006.4000,53685,0
20100726,88930.8000,89229.0000,87822.0000,88468.8000,51891,0
20100727,88468.8000,89056.8000,85965.6000,86692.2000,29840,0
20100728,86238.6000,86877.0000,85289.4000,86717.4000,55464,0
20100729,86595.6000,88888.8000,86058.0000,88242.0000,47924,0
20100730,88216.8000,89250.0000,86604.0000,89140.8000,48893,0
20100802,84961.8000,87822.0000,84924.0000,87024.0000,12760,0
20100803,87053.4000,88389.0000,86818.2000,88216.8000,17991,0
20100804,87906.0000,88548.6000,87318.0000,87906.0000,19089,0
20100805,87834.6000,87893.4000,86872.8000,87490.2000,34882,0
20100806,87788.4000,88183.2000,84970.2000,85675.8000,25311,0
20100809,85827.0000,86872.8000,85688.4000,86255.4000,33844,0
20100810,86415.0000,86415.0000,84016.8000,85075.2000,30101,0
20100811,85260.0000,85281.0000,81496.8000,82101.6000,38157,0
20100812,81631.2000,81883.2000,79472.4000,79695.0000,62683,0
20100813,79758.0000,80682.0000,78750.0000,79157.4000,47988,0
20100816,79086.0000,80022.6000,78582.0000,78897.0000,33204,0
20100817,78939.0000,80850.0000,78922.2000,80094.0000,23978,0
20100818,79858.8000,80358.6000,78204.0000,80094.0000,36214,0
20100819,80060.4000,80682.0000,78456.0000,78813.0000,35881,0
20100820,78813.0000,79170.0000,77884.8000,78435.0000,32379,0
20100823,78422.4000,79044.0000,76948.2000,77238.0000,37818,0
20100824,77149.8000,77204.4000,75642.0000,75990.6000,40214,0
20100825,75990.6000,77007.0000,74965.8000,76666.8000,41153,0
20100826,76906.2000,78792.0000,76860.0000,78481.2000,48295,0
20100827,78246.0000,80887.8000,77490.0000,80421.6000,48799,0
20100830,81018.0000,81018.0000,79632.0000,80127.6000,39663,0
20100831,79800.0000,80640.0000,77611.8000,78010.8000,38570,0
20100901,78082.2000,80249.4000,78036.0000,79590.0000,17729,0
20100902,79472.4000,80967.6000,78842.4000,80770.2000,30068,0
20100903,80551.8000,81076.8000,78888.6000,80682.0000,19565,0
20100907,80425.8000,82450.2000,79123.8000,81181.8000,21325,0
20100909,81673.2000,82446.0000,80673.6000,81165.0000,23671,0
20100910,81068.4000,82693.8000,81043.2000,82542.6000,21888,0
20100913,82740.0000,84058.8000,82668.6000,82895.4000,38457,0
20100914,82828.2000,83735.4000,82017.6000,82546.8000,35298,0
20100915,82278.0000,82488.0000,81261.6000,82345.2000,31810,0
20100916,82110.0000,82110.0000,80043.6000,80883.6000,29930,0
20100917,81055.8000,81971.4000,79800.0000,80593.8000,43686,0
20100920,80556.0000,82740.0000,80379.6000,81816.0000,25816,0
20100921,81950.4000,82530.0000,80451.0000,80585.4000,32889,0
20100922,80308.2000,81211.2000,79065.0000,79854.6000,39220,0
20100923,80005.8000,80942.4000,78645.0000,80341.8000,53631,0
20100924,80312.4000,82068.0000,80018.4000,81496.8000,42093,0
20100927,81496.8000,81849.6000,80295.6000,81442.2000,37789,0
20100929,81408.6000,83613.6000,80505.6000,83281.8000,47531,0
20100930,83328.0000,85680.0000,83017.2000,85516.2000,59384,0
20101001,85554.0000,87872.4000,85528.8000,87628.8000,29658,0
20101004,88200.0000,88708.2000,87045.0000,87767.4000,40817,0
20101005,87582.6000,89220.6000,87456.6000,89174.4000,41781,0
20101006,89140.8000,90552.0000,88540.2000,90207.6000,29678,0
20101007,90279.0000,91686.0000,87969.0000,88569.6000,34887,0
20101008,88477.2000,89993.4000,87246.6000,89699.4000,54075,0
20101011,89775.0000,90308.4000,89237.4000,89985.0000,39639,0
20101012,89859.0000,89964.0000,88141.2000,88494.0000,44974,0
20101013,88502.4000,90123.6000,88435.2000,90081.6000,43459,0
20101014,90081.6000,90841.8000,88292.4000,88951.8000,34753,0
20101015,88951.8000,89602.8000,87074.4000,87402.0000,41723,0
20101018,87393.6000,89489.4000,86839.2000,89355.0000,39180,0
20101019,89233.2000,89355.0000,85033.2000,85373.4000,28848,0
20101020,85134.0000,87183.6000,84869.4000,87061.8000,53341,0
20101021,87028.2000,87502.8000,84848.4000,85260.0000,53296,0
20101022,85554.0000,86709.0000,85163.4000,86268.0000,35993,0
20101025,86709.0000,87876.6000,85596.0000,86826.6000,40711,0
20101026,86725.8000,87402.0000,86079.0000,87242.4000,44636,0
20101027,87003.0000,87351.6000,85512.0000,87166.8000,45798,0
20101028,87192.0000,88137.0000,86889.6000,87477.6000,53293,0
20101029,87108.0000,87570.0000,85596.0000,86494.8000,50860,0
20101101,87313.8000,89590.2000,87259.2000,88359.6000,23899,0
20101102,88284.0000,89544.0000,88284.0000,89052.6000,25055,0
20101103,89535.6000,90623.4000,88830.0000,90136.2000,21046,0
20101104,90350.4000,91980.0000,90291.6000,91761.6000,20919,0
20101105,91854.0000,92387.4000,91190.4000,91954.8000,19416,0
20101108,92303.4000,92324.4000,90825.0000,91854.0000,19416,0
20101109,91450.8000,92467.2000,90665.4000,91833.0000,23136,0
20101110,91665.0000,93529.8000,91354.2000,93151.8000,42254,0
20101111,93210.6000,93744.0000,92769.6000,93009.0000,65114,0
20101112,92925.0000,92925.0000,90337.8000,90938.4000,54631,0
20101115,90728.4000,92206.8000,90522.6000,90778.8000,54764,0
20101116,90497.4000,90728.4000,88531.8000,88792.2000,36270,0
20101117,88960.2000,89401.2000,87528.0000,88342.8000,35324,0
20101118,88620.0000,91140.0000,88410.0000,90657.0000,51848,0
20101119,91098.0000,91560.0000,88368.0000,89338.2000,63321,0
20101122,89287.8000,90300.0000,87297.0000,88103.4000,53680,0
20101123,87990.0000,88305.0000,86423.4000,87645.6000,44669,0
20101124,87612.0000,91236.6000,87612.0000,90795.6000,44281,0
20101126,90636.0000,91450.8000,90006.0000,90652.8000,47971,0
20101129,90816.6000,93529.8000,90476.4000,93424.8000,17186,0
20101130,93454.2000,93618.0000,91765.8000,91845.6000,48751,0
20101201,91606.2000,95970.0000,91606.2000,95701.2000,29107,0
20101202,95760.0000,98007.0000,95440.8000,97755.0000,38108,0
20101203,97440.0000,98620.2000,96621.0000,98133.0000,32976,0
20101206,98574.0000,98847.0000,97259.4000,97956.6000,27208,0
20101207,97650.0000,98977.2000,96923.4000,97498.8000,23757,0
20101208,97120.8000,97645.8000,95688.6000,96772.2000,36409,0
20101209,97120.8000,98288.4000,96369.0000,97477.8000,32874,0
20101210,97507.2000,97822.2000,96024.6000,96696.6000,52742,0
20101213,96969.6000,98607.6000,96608.4000,97234.2000,35962,0
20101214,97167.0000,97549.2000,96100.2000,96482.4000,25651,0
20101215,96184.2000,97217.4000,95050.2000,96923.4000,29580,0
20101216,96894.0000,97553.4000,96289.2000,96654.6000,26765,0
20101217,96814.2000,98170.8000,96192.6000,97125.0000,33733,0
20101220,97503.0000,99334.2000,97125.0000,99204.0000,31590,0
20101221,99191.4000,100623.6000,99090.6000,100027.2000,41056,0
20101222,100548.0000,101190.6000,100430.4000,101089.8000,34597,0
20101223,101098.2000,102022.2000,100758.0000,101900.4000,37974,0
20101227,101598.0000,102081.0000,100539.6000,101085.6000,22148,0
20101228,100875.6000,101648.4000,100514.4000,100707.6000,21854,0
20101229,100716.0000,100913.4000,100157.4000,100317.0000,26606,0
20101230,100560.6000,101358.6000,99107.4000,100161.6000,26853,0
20101231,100602.6000,103143.6000,99951.6000,102194.4000,15884,0
20110103,102194.4000,103660.2000,101946.6000,102198.6000,10703,0
20110104,102312.0000,102908.4000,100077.6000,101652.6000,12185,0
20110105,100863.0000,103588.8000,99838.2000,102971.4000,25348,0
20110106,103425.0000,104050.8000,102005.4000,102748.8000,24203,0
20110107,102858.0000,103320.0000,100758.0000,101568.6000,34443,0
20110110,102496.8000,104000.4000,101535.0000,103349.4000,29330,0
20110111,103782.0000,104886.6000,102606.0000,104584.2000,31478,0
20110112,104076.0000,104752.2000,103479.6000,104042.4000,40115,0
20110113,104168.4000,104462.4000,102807.6000,103383.0000,37867,0
20110114,103807.2000,105327.6000,103488.0000,105268.8000,32016,0
20110118,105268.8000,105806.4000,103609.8000,104743.8000,25852,0
20110119,104710.2000,105630.0000,104420.4000,104844.6000,30837,0
20110120,104790.0000,104882.4000,101493.0000,102568.2000,35266,0
20110121,102568.2000,104760.6000,102538.8000,104097.0000,50726,0
20110124,103950.0000,104911.8000,102160.8000,102391.8000,42491,0
20110125,102194.4000,102400.2000,99506.4000,99565.2000,44540,0
20110126,99729.0000,103626.6000,99712.2000,103177.2000,55800,0
20110127,103332.6000,103525.8000,101228.4000,101354.4000,59759,0
20110128,101539.2000,104580.0000,101270.4000,104407.8000,47153,0
20110131,104664.0000,106377.6000,103374.6000,105004.2000,44605,0
20110201,110413.8000,112047.6000,110073.6000,111652.8000,21579,0
20110202,111510.0000,111858.6000,110699.4000,111308.4000,18447,0
20110203,111598.2000,112497.0000,110863.2000,111379.8000,38779,0
20110204,111274.8000,111879.6000,108276.0000,108536.4000,24862,0
20110207,109305.0000,109876.2000,108355.8000,108771.6000,28423,0
20110208,108612.0000,110644.8000,107406.6000,110174.4000,29187,0
20110209,110409.6000,112190.4000,109888.8000,111921.6000,49471,0
20110210,112177.8000,112656.6000,109515.0000,109993.8000,39772,0
20110211,110628.0000,111316.8000,109372.2000,109830.0000,37173,0
20110214,110405.4000,112988.4000,110098.8000,111623.4000,30652,0
20110215,111741.0000,112308.0000,109279.8000,110191.2000,28257,0
20110216,110262.6000,113080.8000,110040.0000,112652.4000,38786,0
20110217,112854.0000,113257.2000,111728.4000,111972.0000,40554,0
20110218,112266.0000,113601.6000,110682.6000,112984.2000,31399,0
20110222,112984.2000,118616.4000,112866.6000,115348.8000,35936,0
20110223,115542.0000,121170.0000,115290.0000,120443.4000,40777,0
20110224,121380.0000,127486.8000,119460.6000,120745.8000,48928,0
20110225,120149.4000,122539.2000,120141.0000,122161.2000,51008,0
20110228,122409.0000,123631.2000,120766.8000,121493.4000,45960,0
20110301,122094.0000,127050.0000,122094.0000,125840.4000,19353,0
20110302,126760.2000,128381.4000,125580.0000,127604.4000,18687,0
20110303,127470.0000,127554.0000,125563.2000,127381.8000,24132,0
20110304,127449.0000,128507.4000,127428.0000,128205.0000,20398,0
20110307,128478.0000,129990.0000,126189.0000,126499.8000,16996,0
20110308,125995.8000,126743.4000,123606.0000,124152.0000,26128,0
20110309,124315.8000,127503.6000,123480.0000,127411.2000,31101,0
20110310,127260.0000,128226.0000,124656.0000,127045.8000,26536,0
20110311,127041.6000,127470.0000,123711.0000,125559.0000,25433,0
20110314,125512.8000,126000.0000,123060.0000,124488.0000,29199,0
20110315,124446.0000,124467.0000,116844.0000,117881.4000,25890,0
20110316,117999.0000,121312.8000,116760.0000,119712.6000,38360,0
20110317,119712.6000,124832.4000,118486.2000,124164.6000,25918,0
20110318,125160.0000,126100.8000,122946.6000,124084.8000,24248,0
20110321,125437.2000,126789.6000,125248.2000,126252.0000,24555,0
20110323,127129.8000,127818.6000,126168.0000,127201.2000,39801,0
20110324,127201.2000,128431.8000,125949.6000,128133.6000,34606,0
20110325,128167.2000,128877.0000,127659.0000,128079.0000,41535,0
20110328,128583.0000,128683.8000,126659.4000,127159.2000,35395,0
20110329,127226.4000,128263.8000,126298.2000,127831.2000,34553,0
20110330,127722.0000,128898.0000,127377.6000,128406.6000,40587,0
20110331,128520.0000,131040.0000,128415.0000,130523.4000,47595,0
20110401,129868.2000,131880.0000,129360.0000,131468.4000,26510,0
20110404,132224.4000,132447.0000,131170.2000,132350.4000,29023,0
20110405,132069.0000,133933.8000,131308.8000,133715.4000,23086,0
20110406,133039.2000,134076.6000,132363.0000,133345.8000,23921,0
20110407,133035.0000,133450.8000,131997.6000,133236.6000,31067,0
20110408,133303.8000,136722.6000,133182.0000,136340.4000,34441,0
20110412,133606.2000,134958.6000,130796.4000,132085.8000,27925,0
20110413,132337.8000,135282.0000,131909.4000,135080.4000,35966,0
20110414,135332.4000,135731.4000,133770.0000,134559.6000,59916,0
20110415,135030.0000,137062.8000,134400.0000,136680.6000,45536,0
20110418,136470.6000,136781.4000,134303.4000,135172.8000,32517,0
20110419,135345.0000,135433.2000,132791.4000,134370.6000,36524,0
20110420,134223.6000,136613.4000,133980.0000,136432.8000,45054,0
20110421,136269.0000,137781.0000,135924.6000,137436.6000,53795,0
20110425,137524.8000,138713.4000,136378.2000,137697.0000,52230,0
20110426,137550.0000,139545.0000,136638.6000,138902.4000,42071,0
20110427,138805.8000,141876.0000,138511.8000,141044.4000,57020,0
20110428,141666.0000,142909.2000,139956.6000,141523.2000,70338,0
20110429,141523.2000,142905.0000,140800.8000,142732.8000,67609,0
20110502,141057.0000,141338.4000,136714.2000,138860.4000,19523,0
20110503,138133.8000,139020.0000,136752.0000,137596.2000,23341,0
20110504,137050.2000,137890.2000,135563.4000,136836.0000,32676,0
20110505,136302.6000,137214.0000,125533.8000,126957.6000,47528,0
20110506,127722.0000,130351.2000,122476.2000,125815.2000,48507,0
20110509,127075.2000,133988.4000,126445.2000,132904.8000,54142,0
20110510,133039.2000,136882.2000,131846.4000,136659.6000,52350,0
20110511,135857.4000,136096.8000,126373.8000,127751.4000,64132,0
20110512,127965.6000,129528.0000,124110.0000,125739.6000,77484,0
20110513,125500.2000,128423.4000,124719.0000,126684.6000,49503,0
20110516,127171.8000,127171.8000,121329.6000,121871.4000,53863,0
20110517,121039.8000,122745.0000,118507.2000,121136.4000,60670,0
20110518,121926.0000,123761.4000,121380.0000,122892.0000,62721,0
20110519,122350.2000,124731.6000,121338.0000,121968.0000,49655,0
20110520,121401.0000,123627.0000,119427.0000,122652.6000,45863,0
20110523,122682.0000,123202.8000,119603.4000,122047.8000,48765,0
20110524,121669.8000,125370.0000,121098.6000,124236.0000,40873,0
20110525,123711.0000,125920.2000,122472.0000,125441.4000,53992,0
20110526,125941.2000,126651.0000,125021.4000,126310.8000,52651,0
20110527,126310.8000,127575.0000,126000.0000,127314.6000,45613,0
20110531,127470.0000,129733.8000,126319.2000,128112.6000,48701,0
20110601,126701.4000,126991.2000,123690.0000,124072.2000,23466,0
20110602,123933.6000,124983.6000,122031.0000,123765.6000,32668,0
20110603,124282.2000,124912.2000,121766.4000,124555.2000,34721,0
20110606,124954.2000,124954.2000,122417.4000,122921.4000,21739,0
20110607,122476.2000,125357.4000,122106.6000,124958.4000,26958,0
20110608,124987.8000,126361.2000,123690.0000,124546.8000,37131,0
20110609,124425.0000,127234.8000,124122.6000,126911.4000,36469,0
20110610,126609.0000,126806.4000,124328.4000,126084.0000,29155,0
20110613,125630.4000,127470.0000,123408.6000,125113.8000,24536,0
20110614,125113.8000,127415.4000,124912.2000,127050.0000,34895,0
20110615,127050.0000,127050.0000,120489.6000,120838.2000,49010,0
20110616,121758.0000,123072.6000,120661.8000,121690.8000,44487,0
20110617,121800.0000,121896.6000,118566.0000,121354.8000,46199,0
20110620,121317.0000,121480.8000,119603.4000,119809.2000,34162,0
20110621,119826.0000,121031.4000,117621.0000,118847.4000,31486,0
20110622,119128.8000,123320.4000,118704.6000,123009.6000,39444,0
20110623,121947.0000,122186.4000,114790.2000,116608.8000,58489,0
20110624,117835.2000,118461.0000,113181.6000,114067.8000,65641,0
20110627,114097.2000,115878.0000,112140.0000,115264.8000,44034,0
20110628,115731.0000,118482.0000,114983.4000,118255.2000,40851,0
20110629,118578.6000,123551.4000,117705.0000,123265.8000,42137,0
20110630,123429.6000,124803.0000,122039.4000,124706.4000,52746,0
20110701,122850.0000,123039.0000,120435.0000,122904.6000,26427,0
20110705,122955.0000,124756.8000,121909.2000,123375.0000,17463,0
20110706,123261.6000,124601.4000,122060.4000,124122.6000,24214,0
20110707,124866.0000,129385.2000,124588.8000,129288.6000,18206,0
20110708,129150.0000,129448.2000,127054.2000,128230.2000,26207,0
20110711,128314.2000,128419.2000,125286.0000,127045.8000,27375,0
20110712,126924.0000,127974.0000,125139.0000,127915.2000,24767,0
20110713,127470.0000,130611.6000,127125.6000,129662.4000,26825,0
20110714,129780.0000,130040.4000,127449.0000,128591.4000,35681,0
20110715,128662.8000,129897.6000,127520.4000,129213.0000,28400,0
20110718,129948.0000,129969.0000,126054.6000,128011.8000,27962,0
20110719,128251.2000,130044.6000,128247.0000,128725.8000,31327,0
20110720,128906.4000,130036.2000,128234.4000,129973.2000,33723,0
20110721,129876.6000,130489.8000,127986.6000,128381.4000,37074,0
20110722,128381.4000,130111.8000,128381.4000,129805.2000,43521,0
20110725,130200.0000,130200.0000,128100.0000,129431.4000,39431,0
20110726,129360.0000,130977.0000,128032.8000,130137.0000,35706,0
20110728,129250.8000,130758.6000,127663.2000,128679.6000,53457,0
20110729,128982.0000,129099.6000,126529.2000,128431.8000,61012,0
20110801,123102.0000,125983.2000,120540.0000,122619.0000,18960,0
20110802,122484.6000,124076.4000,120951.6000,121930.2000,22087,0
20110803,120661.8000,121170.0000,117436.2000,117814.2000,21108,0
20110804,118146.0000,118158.6000,110048.4000,110409.6000,32951,0
20110805,110670.0000,113517.6000,107759.4000,112845.6000,44940,0
20110808,112959.0000,112959.0000,106272.6000,107163.0000,38535,0
20110809,107520.0000,109825.8000,102853.8000,105873.6000,36408,0
20110810,108225.6000,110720.4000,106822.8000,110510.4000,36513,0
20110811,109032.0000,112446.6000,108847.2000,111694.8000,47274,0
20110812,111699.0000,112917.0000,110804.4000,111749.4000,44569,0
20110815,111640.2000,114143.4000,111543.6000,114067.8000,24765,0
20110816,113807.4000,114244.2000,112375.2000,113467.2000,20059,0
20110817,113891.4000,116411.4000,113631.0000,115088.4000,26293,0
20110818,115248.0000,115260.6000,111153.0000,111938.4000,48587,0
20110819,111669.6000,115172.4000,110107.2000,114080.4000,51673,0
20110822,114248.4000,114252.6000,110909.4000,113941.8000,40416,0
20110823,113815.8000,116218.2000,112560.0000,115382.4000,40416,0
20110824,115605.0000,116890.2000,114529.8000,115743.6000,30493,0
20110825,115710.0000,117957.0000,115243.8000,117671.4000,47520,0
20110826,117096.0000,118020.0000,115722.6000,117012.0000,52426,0
20110829,116760.0000,118057.8000,115206.0000,116319.0000,66856,0
20110830,116306.4000,119565.6000,115785.6000,119343.0000,58423,0
20110831,119490.0000,120989.4000,119145.6000,120804.6000,39760,0
20110901,118776.0000,120111.6000,117713.4000,119162.4000,20957,0
20110902,118939.8000,119431.2000,115256.4000,116894.4000,21654,0
20110906,116214.0000,117478.2000,114269.4000,116709.6000,26733,0
20110907,117306.0000,120653.4000,116781.0000,120145.2000,24528,0
20110908,120372.0000,120372.0000,118368.6000,119074.2000,30885,0
20110909,118948.2000,119422.8000,114525.6000,114865.8000,22724,0
20110912,113946.0000,115458.0000,112522.2000,113878.8000,31322,0
20110913,114332.4000,114907.8000,113173.2000,114080.4000,43787,0
20110914,113601.6000,114151.8000,111846.0000,113639.4000,35443,0
20110915,113530.2000,117024.6000,113202.6000,115785.6000,36897,0
20110916,115857.0000,117885.6000,115546.2000,115865.4000,33073,0
20110919,115865.4000,115865.4000,111984.6000,112354.2000,32853,0
20110920,112551.6000,114038.4000,111879.6000,112740.6000,42858,0
20110921,112770.0000,114366.0000,110460.0000,111568.8000,25866,0
20110922,110686.8000,110686.8000,106024.8000,106835.4000,37145,0
20110923,106978.2000,109137.0000,105588.0000,106024.8000,55310,0
20110926,106024.8000,107415.0000,103807.2000,106192.8000,55067,0
20110927,107209.2000,111169.8000,106852.2000,110712.0000,59377,0
20110928,110140.8000,111094.2000,107730.0000,108162.6000,48564,0
20110929,107730.0000,109922.4000,107083.2000,107461.2000,67957,0
20110930,108675.0000,108859.8000,105399.0000,106600.2000,56739,0
20111003,104160.0000,104907.6000,102799.2000,103454.4000,25102,0
20111004,103147.8000,104764.8000,101283.0000,102127.2000,29439,0
20111005,104160.0000,105617.4000,103147.8000,105310.8000,28089,0
20111006,105193.2000,109741.8000,104823.6000,109557.0000,45775,0
20111007,109204.2000,110107.2000,107171.4000,108670.8000,43821,0
20111010,109195.8000,111510.0000,108616.2000,110560.8000,40559,0
20111011,110741.4000,112791.0000,109447.8000,112408.8000,44629,0
20111012,112035.0000,113408.4000,111577.2000,112753.2000,34688,0
20111013,112375.2000,113652.0000,111043.8000,113269.8000,43463,0
20111014,113589.0000,116991.0000,112988.4000,116319.0000,33557,0
20111017,117163.2000,118032.6000,113337.0000,113782.2000,40372,0
20111018,113782.2000,114991.8000,111472.2000,114126.6000,42401,0
20111019,114513.0000,114991.8000,110905.2000,111085.8000,41235,0
20111020,111325.2000,112324.8000,108998.4000,111594.0000,55123,0
20111021,111585.6000,113769.6000,110775.0000,111644.4000,48780,0
20111024,111644.4000,113269.8000,111396.6000,112152.6000,45744,0
20111025,111888.0000,112770.0000,109078.2000,112337.4000,74431,0
20111026,112140.0000,113051.4000,110082.0000,110262.6000,59369,0
20111027,110577.6000,114731.4000,110548.2000,113702.4000,57337,0
20111028,113702.4000,113878.8000,110859.0000,111136.2000,51987,0
20111031,111346.2000,111526.8000,108171.0000,109439.4000,50283,0
20111101,108578.4000,109536.0000,105718.2000,109393.2000,26761,0
20111102,108813.6000,111652.8000,108553.2000,109544.4000,35044,0
20111103,110161.8000,110741.4000,108028.2000,110317.2000,28856,0
20111104,110317.2000,112261.8000,110052.6000,111216.0000,26653,0
20111107,111631.8000,114559.2000,110955.6000,113925.0000,27651,0
20111108,114126.6000,115071.6000,112715.4000,113299.2000,37638,0
20111109,114034.2000,114353.4000,110115.6000,110796.0000,34139,0
20111110,110796.0000,111925.8000,109212.6000,110695.2000,43421,0
20111111,110124.0000,111648.6000,108927.0000,109494.0000,41904,0
20111114,109494.0000,110040.0000,105294.0000,106780.8000,51998,0
20111115,106570.8000,109405.8000,106226.4000,108868.2000,34313,0
20111116,109116.0000,110707.8000,107755.2000,110539.8000,51589,0
20111117,109376.4000,110308.8000,105252.0000,105655.2000,52041,0
20111118,105378.0000,107150.4000,103576.2000,104496.0000,43791,0
20111121,104781.6000,105529.2000,103374.6000,104945.4000,39152,0
20111122,105172.2000,107860.2000,104689.2000,107730.0000,46892,0
20111123,106386.0000,107146.2000,104979.0000,105861.0000,51784,0
20111125,105861.0000,107305.8000,102816.0000,103076.4000,30207,0
20111128,104097.0000,106957.2000,103882.8000,105743.4000,52260,0
20111129,105336.0000,107696.4000,105168.0000,106671.6000,54264,0
20111130,106478.4000,109300.8000,106050.0000,107452.8000,50577,0
20111201,108213.0000,109956.0000,106755.6000,108045.0000,26530,0
20111202,109288.2000,111207.6000,108763.2000,110140.8000,25686,0
20111205,111468.0000,112560.0000,109422.6000,110048.4000,20835,0
20111206,109359.6000,111405.0000,109233.6000,111274.8000,19657,0
20111207,110880.0000,111526.8000,108889.2000,109191.6000,33013,0
20111208,109620.0000,110548.2000,107717.4000,108389.4000,23632,0
20111209,108570.0000,110166.0000,107662.8000,109586.4000,28250,0
20111212,109599.0000,110212.2000,108129.0000,108259.2000,22490,0
20111213,108435.6000,112648.2000,108435.6000,110754.0000,34193,0
20111214,110434.8000,110775.0000,105000.0000,105604.8000,33172,0
20111215,106045.8000,107465.4000,104710.2000,104836.2000,24897,0
20111216,105201.6000,106432.2000,104139.0000,104785.8000,33619,0
20111219,104979.0000,106344.0000,104231.4000,104882.4000,28603,0
20111220,105558.6000,108889.2000,105277.2000,108528.0000,37440,0
20111221,110103.0000,110418.0000,107864.4000,110103.0000,38090,0
20111222,110103.0000,111211.8000,109620.0000,110745.6000,42545,0
20111223,110737.2000,113152.2000,110208.0000,112480.2000,35481,0
20111227,112866.6000,113715.0000,111833.4000,112602.0000,33304,0
20111228,112240.8000,112904.4000,110565.0000,111115.2000,39493,0
20111229,111132.0000,112299.6000,110464.2000,112114.8000,38647,0
20111230,112303.8000,112921.2000,110678.4000,111610.8000,44544,0
20120103,111812.4000,116020.8000,111812.4000,115642.8000,22069,0
20120104,115726.8000,117524.4000,114933.0000,117385.8000,34134,0
20120105,117146.4000,117784.8000,115113.6000,115416.0000,29609,0
20120106,115420.2000,116613.0000,114836.4000,116096.4000,24927,0
20120109,116835.6000,116974.2000,115647.0000,116293.8000,27200,0
20120110,116176.2000,117805.8000,116012.4000,116726.4000,32687,0
20120111,117222.0000,117612.6000,115096.8000,116352.6000,37667,0
20120112,116680.2000,118755.0000,114345.0000,114954.0000,34172,0
20120113,115306.8000,116327.4000,114391.2000,115067.4000,51728,0
20120117,115306.8000,116327.4000,114391.2000,115067.4000,0,0
20120118,117201.0000,119943.6000,116566.8000,118826.4000,63201,0
20120119,118860.0000,119502.6000,117566.4000,118557.6000,47264,0
20120120,118713.0000,119112.0000,116398.8000,117192.6000,42714,0
20120123,117469.8000,118440.0000,116713.8000,116995.2000,41460,0
20120124,117427.8000,118503.0000,116310.6000,118041.0000,60083,0
20120125,118465.2000,120279.6000,117478.2000,119170.8000,65503,0
20120126,119653.8000,120540.0000,119112.0000,119733.6000,45929,0
20120127,119700.0000,124740.0000,119380.8000,122782.8000,86540,0
20120130,122976.0000,122976.0000,119855.4000,120653.4000,62754,0
20120131,120855.0000,122245.2000,120750.0000,121417.8000,56322,0
20120201,126302.4000,128268.0000,126180.6000,126508.2000,43672,0
20120202,126525.0000,126819.0000,124769.4000,125928.6000,37239,0
20120203,126588.0000,128188.2000,126037.8000,127957.2000,30026,0
20120206,128100.0000,129448.2000,126978.6000,128830.8000,25248,0
20120207,129208.8000,130027.8000,128389.8000,128830.8000,38143,0
20120208,128494.8000,131174.4000,128494.8000,130615.8000,38748,0
20120209,131019.0000,132535.2000,130653.6000,132392.4000,38487,0
20120210,132346.2000,132375.6000,130200.0000,131140.8000,35557,0
20120213,132006.0000,133026.6000,131716.2000,132720.0000,47936,0
20120214,132241.2000,132909.0000,131544.0000,131896.8000,46432,0
20120215,132190.8000,134051.4000,132174.0000,133106.4000,55457,0
20120216,133106.4000,134828.4000,132266.4000,134677.2000,45017,0
20120217,134328.6000,134967.0000,133257.6000,133879.2000,46814,0
20120221,135471.0000,137062.8000,134072.4000,136437.0000,47304,0
20120222,136323.6000,137541.6000,135483.6000,137046.0000,61165,0
20120223,136890.6000,138600.0000,136315.2000,138096.0000,58402,0
20120224,138562.2000,139729.8000,137692.8000,139637.4000,50965,0
20120227,139440.0000,139734.0000,137340.0000,138713.4000,41475,0
20120228,138562.2000,138562.2000,135139.2000,135437.4000,51407,0
20120229,135454.2000,137193.0000,134265.6000,136802.4000,60574,0
20120301,136777.2000,141800.4000,136441.2000,140385.0000,37759,0
20120302,139108.2000,139507.2000,136920.0000,137251.8000,28955,0
20120305,137663.4000,137911.2000,136168.2000,136798.2000,30802,0
20120306,137071.2000,137071.2000,135063.6000,135630.6000,47649,0
20120307,136395.0000,138222.0000,135941.4000,137919.6000,35356,0
20120308,138024.6000,139826.4000,137831.4000,139179.6000,38725,0
20120309,139020.0000,140183.4000,138499.2000,139826.4000,25689,0
20120313,140124.6000,141388.8000,139456.8000,140838.6000,52004,0
20120314,141120.0000,141838.2000,139813.8000,140401.8000,40555,0
20120315,140401.8000,140506.8000,136680.6000,137936.4000,50159,0
20120316,138016.2000,141204.0000,137823.0000,140847.0000,42893,0
20120319,141120.0000,141876.0000,140343.0000,141195.6000,40960,0
20120320,140918.4000,140994.0000,139015.8000,140754.6000,58776,0
20120321,140599.2000,141166.2000,139897.8000,140498.4000,43119,0
20120322,140166.6000,140347.2000,137991.0000,139679.4000,63135,0
20120323,140170.8000,143295.6000,139696.2000,141493.8000,52672,0
20120326,141435.0000,142791.6000,141061.2000,142745.4000,53804,0
20120327,142728.6000,142795.8000,141493.8000,142228.8000,54541,0
20120328,141540.0000,141607.2000,139650.0000,141208.2000,75978,0
20120329,141498.0000,142485.0000,139171.2000,140267.4000,77122,0
20120330,140364.0000,141796.2000,138616.8000,138940.2000,74607,0
20120402,136840.2000,139549.2000,135252.6000,139175.4000,50173,0
20120403,139179.6000,140443.8000,138301.8000,139213.2000,53690,0
20120404,139608.0000,139771.8000,136273.2000,137037.6000,71179,0
20120405,136962.0000,137722.2000,135781.8000,137617.2000,43589,0
20120406,136962.0000,137722.2000,135781.8000,137617.2000,0,0
20120409,136915.8000,137125.8000,134299.2000,135853.2000,35427,0
20120410,135912.0000,136075.8000,133110.6000,133660.8000,47882,0
20120411,133169.4000,135307.2000,132888.0000,135059.4000,59222,0
20120412,134891.4000,137558.4000,134442.0000,137331.6000,43415,0
20120413,137256.0000,138234.6000,136063.2000,137201.4000,68806,0
20120416,137130.0000,137201.4000,133950.6000,134152.2000,69322,0
20120417,134152.2000,134589.0000,132598.2000,133358.4000,63843,0
20120418,133358.4000,133358.4000,130137.0000,132253.8000,89372,0
20120419,132321.0000,133215.6000,130149.6000,130863.6000,82258,0
20120420,131119.8000,132258.0000,130481.4000,130620.0000,71048,0
20120423,130536.0000,132283.2000,129124.8000,132199.2000,78952,0
20120424,132090.0000,132199.2000,130603.2000,131212.2000,65517,0
20120425,131355.0000,131854.8000,129309.6000,131002.2000,74671,0
20120426,131002.2000,131955.6000,130569.6000,131577.6000,67588,0
20120427,131430.6000,132417.6000,130758.6000,132069.0000,80349,0
20120430,132001.8000,132073.2000,130431.0000,131233.2000,55131,0
20120501,128931.6000,129586.8000,127822.8000,128700.6000,37051,0
20120502,128826.6000,129124.8000,127066.8000,127747.2000,24770,0
20120503,128091.6000,128373.0000,126142.8000,126327.6000,36679,0
20120504,126420.0000,126420.0000,121527.0000,123186.0000,39493,0
20120507,122698.8000,123496.8000,120422.4000,123005.4000,27109,0
20120508,123160.8000,124257.0000,121123.8000,123454.8000,39476,0
20120509,124114.2000,124278.0000,122367.0000,124194.0000,64330,0
20120510,123681.6000,124240.2000,122808.0000,123572.4000,50540,0
20120511,123190.2000,123664.8000,122123.4000,123190.2000,34980,0
20120514,123060.0000,123118.8000,121086.0000,121867.2000,54618,0
20120515,121417.8000,122593.8000,120682.8000,121447.2000,45617,0
20120516,121266.6000,121770.6000,119716.8000,120334.2000,44142,0
20120517,119872.2000,120666.0000,117852.0000,118330.8000,52463,0
20120518,118099.8000,119338.8000,117465.6000,118448.4000,44817,0
20120521,118318.2000,120582.0000,118259.4000,120313.2000,45056,0
20120522,120456.0000,121174.2000,119582.4000,120086.4000,54989,0
20120523,120225.0000,120346.8000,117289.2000,117663.0000,75836,0
20120524,118372.8000,118881.0000,116911.2000,118410.6000,72609,0
20120525,118356.0000,119187.6000,118020.0000,118931.4000,68000,0
20120529,118801.2000,120645.0000,118519.8000,119007.0000,60473,0
20120530,119427.0000,119553.0000,115647.0000,116503.8000,70586,0
20120531,116020.8000,116487.0000,114219.0000,114353.4000,70822,0
20120601,111384.0000,111791.4000,108015.6000,108964.8000,40443,0
20120604,108914.4000,109758.6000,106575.0000,109401.6000,28013,0
20120605,109347.0000,110128.2000,108486.0000,109792.2000,35977,0
20120606,109754.4000,111703.2000,109754.4000,110527.2000,47227,0
20120607,110993.4000,111959.4000,109233.6000,110132.4000,39889,0
20120608,109380.6000,110657.4000,107478.0000,110103.0000,35212,0
20120611,110657.4000,112807.8000,107486.4000,108683.4000,48398,0
20120612,107688.0000,109162.2000,107604.0000,108498.6000,36961,0
20120613,108570.0000,109905.6000,107818.2000,108532.2000,52456,0
20120614,108284.4000,110040.0000,107692.2000,109351.2000,28276,0
20120615,109464.6000,110472.6000,109107.6000,110279.4000,37639,0
20120618,111241.2000,111405.0000,108091.2000,108633.0000,43358,0
20120619,108444.0000,109032.0000,107230.2000,107935.8000,54792,0
20120620,107935.8000,108276.0000,105029.4000,105306.6000,76836,0
20120621,105411.6000,105672.0000,102513.6000,102984.0000,77716,0
20120622,103299.0000,104538.0000,102761.4000,103639.2000,69453,0
20120625,104160.0000,105336.0000,103366.2000,104924.4000,74428,0
20120626,105084.0000,106260.0000,104538.0000,105961.8000,69892,0
20120627,106197.0000,106272.6000,104462.4000,104953.8000,70086,0
20120628,105357.0000,105357.0000,103202.4000,104046.6000,67080,0
20120629,104466.6000,110964.0000,104097.0000,110535.6000,62782,0
20120702,107255.4000,107415.0000,104853.0000,106734.6000,33213,0
20120703,106671.6000,110930.4000,106671.6000,110472.6000,34518,0
20120705,110745.6000,112555.8000,109090.8000,111518.4000,51262,0
20120706,110745.6000,111111.0000,109061.4000,109309.2000,31467,0
20120709,109557.0000,111699.0000,108943.8000,111031.2000,37945,0
20120710,110833.8000,111258.0000,109305.0000,109813.2000,41192,0
20120711,109422.6000,111505.8000,109347.0000,110972.4000,48188,0
20120712,111510.0000,112366.8000,109649.4000,112093.8000,34888,0
20120713,112001.4000,113513.4000,111661.2000,112866.6000,39655,0
20120716,112959.0000,114857.4000,112581.0000,114605.4000,32335,0
20120717,114618.0000,116201.4000,114084.6000,114865.8000,55058,0
20120718,115176.6000,117112.8000,114693.6000,116571.0000,56889,0
20120719,116793.6000,119532.0000,116772.6000,119338.8000,54422,0
20120720,119170.8000,119561.4000,117129.6000,119469.0000,47913,0
20120723,119410.2000,119590.8000,115231.2000,116079.6000,56987,0
20120724,116088.0000,117045.6000,113500.8000,114483.6000,67474,0
20120725,113773.8000,114492.0000,111505.8000,114080.4000,74540,0
20120726,114118.2000,116172.0000,113240.4000,114954.0000,64059,0
20120727,114807.0000,117600.0000,114781.8000,117461.4000,58221,0
20120730,117306.0000,118683.6000,117243.0000,118372.8000,62118,0
20120731,118255.2000,118507.2000,115936.8000,116520.6000,51594,0
20120801,108423.0000,111211.8000,107923.2000,110380.2000,29599,0
20120802,110292.0000,111909.0000,109683.0000,110951.4000,38955,0
20120803,110880.0000,114311.4000,110854.8000,113933.4000,28983,0
20120806,114109.8000,114492.0000,112467.6000,114126.6000,22179,0
20120807,113975.4000,117293.4000,113971.2000,116839.8000,36647,0
20120808,116499.6000,117957.0000,115794.0000,116881.8000,39780,0
20120809,116671.8000,118309.8000,116230.8000,117948.6000,45643,0
20120810,118225.8000,118461.0000,116172.0000,117852.0000,36154,0
20120813,118238.4000,119599.2000,117663.0000,118108.2000,41154,0
20120814,118213.2000,118860.0000,117478.2000,118431.6000,30317,0
20120815,118742.4000,121543.8000,118162.8000,121304.4000,37416,0
20120816,121291.8000,122173.8000,120468.6000,121972.2000,45475,0
20120817,121128.0000,121275.0000,119179.2000,120472.8000,54846,0
20120820,120535.8000,121304.4000,119884.8000,120661.8000,31196,0
20120821,120712.2000,122686.2000,120645.0000,122085.6000,37166,0
20120822,122228.4000,123748.8000,121165.8000,123404.4000,49441,0
20120823,123660.6000,124992.0000,123047.4000,123832.8000,61295,0
20120824,123480.0000,124727.4000,121338.0000,122241.0000,52343,0
20120827,122959.2000,126411.6000,122833.2000,123900.0000,70699,0
20120828,123900.0000,124651.8000,121896.6000,123198.6000,60183,0
20120829,123312.0000,123606.0000,121434.6000,122505.6000,50303,0
20120830,122766.0000,123089.4000,121480.8000,122136.0000,52151,0
20120831,122098.2000,125155.8000,122031.0000,124857.6000,59379,0
20120904,120716.4000,122535.0000,119989.8000,120195.6000,27588,0
20120905,120141.0000,120624.0000,119288.4000,119842.8000,23353,0
20120906,120254.4000,122379.6000,120225.0000,120871.8000,37830,0
20120907,120225.0000,122673.6000,120225.0000,121766.4000,45108,0
20120910,122089.8000,122619.0000,121002.0000,122014.2000,44293,0
20120911,121968.0000,122896.2000,121732.8000,122686.2000,26592,0
20120912,122556.0000,124013.4000,121548.0000,122035.2000,56031,0
20120913,121350.6000,122291.4000,119280.0000,121350.6000,87392,0
20120914,121060.8000,123912.6000,121060.8000,123123.0000,52376,0
20120917,123568.2000,123572.4000,116726.4000,120103.2000,56076,0
20120918,120103.2000,120632.4000,117637.8000,117986.4000,42198,0
20120919,117986.4000,119301.0000,113521.8000,114546.6000,52190,0
20120920,114660.0000,117360.6000,114084.6000,116797.8000,67707,0
20120921,116806.2000,118704.6000,116751.6000,118419.0000,59833,0
20120924,118423.2000,118608.0000,116461.8000,117083.4000,62129,0
20120925,117146.4000,118973.4000,117096.0000,118540.8000,66043,0
20120926,118498.8000,121270.8000,118141.8000,120699.6000,98073,0
20120927,120292.2000,124546.8000,120191.4000,121682.4000,75499,0
20120928,122026.8000,123207.0000,120283.8000,122644.2000,63561,0
20121001,117079.2000,118326.6000,115903.2000,117196.8000,23899,0
20121002,116986.8000,117373.2000,115319.4000,115722.6000,32990,0
20121003,115458.0000,115458.0000,111661.2000,112648.2000,48156,0
20121004,112597.8000,117642.0000,112413.0000,117532.8000,43709,0
20121005,117196.8000,118372.8000,115962.0000,117625.2000,45992,0
20121008,117625.2000,117747.0000,115852.8000,116016.6000,37323,0
20121009,116592.0000,119292.6000,116214.0000,118687.8000,42193,0
20121010,118864.2000,120006.6000,118246.8000,119044.8000,46104,0
20121011,119229.6000,120204.0000,118746.6000,120069.6000,55036,0
20121012,119914.2000,119914.2000,117104.4000,118179.6000,40497,0
20121015,118020.0000,118276.2000,116285.4000,117570.6000,61389,0
20121016,117805.8000,118440.0000,117075.0000,117688.2000,56401,0
20121017,117142.2000,117952.8000,115705.8000,116096.4000,51818,0
20121018,116096.4000,116344.2000,113500.8000,114529.8000,56460,0
20121019,114664.2000,115970.4000,112106.4000,112228.2000,38818,0
20121022,111883.8000,113110.2000,110430.6000,110661.6000,43194,0
20121023,110817.0000,111132.0000,107835.0000,108826.2000,61120,0
20121024,109179.0000,109809.0000,107511.6000,108834.6000,57404,0
20121025,108973.2000,110800.2000,108750.6000,110556.6000,70052,0
20121026,110523.0000,111867.0000,109830.0000,110951.4000,72615,0
20121029,111552.0000,113400.0000,110166.0000,110926.2000,67664,0
20121030,110791.8000,111413.4000,109586.4000,109851.0000,55850,0
20121031,110321.4000,113316.0000,110262.6000,110472.6000,88438,0
20121101,109586.4000,110250.0000,109074.0000,109590.6000,44363,0
20121102,109410.0000,110069.4000,107041.2000,107410.8000,47556,0
20121105,106570.8000,109741.8000,106360.8000,109204.2000,38220,0
20121106,109624.2000,113080.8000,108801.0000,112597.8000,45616,0
20121107,112324.8000,112938.0000,107759.4000,108187.8000,53081,0
20121108,108759.0000,109590.6000,107381.4000,108670.8000,39506,0
20121109,108423.0000,111909.0000,108116.4000,111631.8000,54283,0
20121112,111980.4000,112908.6000,110489.4000,110829.6000,52465,0
20121113,110556.6000,110586.0000,109086.6000,110283.6000,52734,0
20121114,110086.2000,112505.4000,109880.4000,111388.2000,36359,0
20121115,111535.2000,112602.0000,110287.8000,111770.4000,49590,0
20121116,111182.4000,113047.2000,111010.2000,112639.8000,40893,0
20121119,112984.2000,115521.0000,112879.2000,114748.2000,42061,0
20121120,114479.4000,114760.8000,111699.0000,112912.8000,51053,0
20121121,113773.8000,114592.8000,112870.8000,114345.0000,45172,0
20121123,114618.0000,114899.4000,113143.8000,114256.8000,22064,0
20121126,114294.6000,114630.6000,113156.4000,113563.8000,51146,0
20121127,113437.8000,114009.0000,112198.8000,113215.2000,67248,0
20121128,113324.4000,113400.0000,111237.0000,112883.4000,54196,0
20121129,113017.8000,115075.8000,112879.2000,114802.8000,56562,0
20121130,114345.0000,115285.8000,114030.0000,114672.6000,53003,0
20121203,115084.2000,116062.8000,114135.0000,114454.2000,19780,0
20121204,114349.2000,114391.2000,112534.8000,113017.8000,26864,0
20121205,112547.4000,113232.0000,110972.4000,111035.4000,32381,0
20121206,110955.6000,111808.2000,109027.8000,109347.0000,32011,0
20121207,109498.2000,110418.0000,109179.0000,109397.4000,34219,0
20121210,109620.0000,111027.0000,109351.2000,109498.2000,31721,0
20121211,109489.8000,110439.0000,109464.6000,110061.0000,34314,0
20121212,110321.4000,112324.8000,110321.4000,111472.2000,41629,0
20121213,111426.0000,111472.2000,109510.8000,109590.6000,56617,0
20121214,109590.6000,112043.4000,109590.6000,111753.6000,33451,0
20121217,112114.8000,112228.2000,111228.6000,111283.2000,39706,0
20121218,111497.4000,113290.8000,111497.4000,112736.4000,41503,0
20121219,112837.2000,115038.0000,112732.2000,114819.6000,45036,0
20121220,114815.4000,116004.0000,114164.4000,115080.0000,54534,0
20121221,115088.4000,115290.0000,113572.2000,114063.6000,46911,0
20121224,114135.0000,114597.0000,113278.2000,114479.4000,25503,0
20121226,114458.4000,117797.4000,114458.4000,117117.0000,30727,0
20121227,117024.6000,118116.6000,116268.6000,117150.6000,45229,0
20121228,117209.4000,117801.6000,115147.2000,115857.0000,53145,0
20121231,115756.2000,116844.0000,114286.2000,115991.4000,32497,0
20130102,116071.2000,118062.0000,116071.2000,117180.0000,26957,0
20130103,117280.8000,117549.6000,116583.6000,117331.2000,27251,0
20130104,117091.8000,117091.8000,115403.4000,116264.4000,32990,0
20130107,116264.4000,117327.0000,115479.0000,116894.4000,32477,0
20130108,117385.8000,118091.4000,116739.0000,117709.2000,40432,0
20130109,117327.0000,117406.8000,116188.8000,117171.6000,44627,0
20130110,116982.6000,118671.0000,116852.4000,117709.2000,45227,0
20130111,117495.0000,117495.0000,114760.8000,115680.6000,47535,0
20130114,115495.8000,116663.4000,115075.8000,116419.8000,51335,0
20130115,116419.8000,116755.8000,114265.2000,114496.2000,57538,0
20130116,114181.2000,115382.4000,113891.4000,115017.0000,55154,0
20130117,115063.2000,117184.2000,115000.2000,116865.0000,38121,0
20130118,116760.0000,118360.2000,116277.0000,118074.6000,44045,0
20130122,118141.8000,120078.0000,117478.2000,119326.2000,72307,0
20130123,119410.2000,120388.8000,119280.0000,119653.8000,57721,0
20130124,119679.0000,121304.4000,118927.2000,120821.4000,61652,0
20130125,120817.2000,121779.0000,120451.8000,121371.6000,60134,0
20130128,121371.6000,124030.2000,120645.0000,123517.8000,71686,0
20130129,123232.2000,125113.8000,122539.2000,125004.6000,53747,0
20130130,124530.0000,127671.6000,124429.2000,127394.4000,72343,0
20130131,127050.0000,127747.2000,125794.2000,127331.4000,63448,0
20130201,133560.0000,135076.2000,132673.8000,134660.4000,24951,0
20130204,134068.2000,134500.8000,132896.4000,133085.4000,20784,0
20130205,132984.6000,135139.2000,132938.4000,134593.2000,27185,0
20130206,134631.0000,135752.4000,133833.0000,135328.2000,42840,0
20130207,135693.6000,136500.0000,133543.2000,134429.4000,60494,0
20130208,134631.0000,137067.0000,134526.0000,136798.2000,38127,0
20130211,136584.0000,137088.0000,134773.8000,135462.6000,37687,0
20130212,135311.4000,137050.2000,135311.4000,136949.4000,46399,0
20130213,137033.4000,138482.4000,136920.0000,137415.6000,64570,0
20130214,137415.6000,139910.4000,137256.0000,139288.8000,66243,0
20130215,139477.8000,140448.0000,138037.2000,139179.6000,66087,0
20130219,139574.4000,140435.4000,138041.4000,139238.4000,48451,0
20130220,139267.8000,139360.2000,135903.6000,136857.0000,58815,0
20130221,136500.0000,136957.8000,133665.0000,135828.0000,57258,0
20130222,135933.0000,137734.8000,135870.0000,137163.6000,51891,0
20130225,137642.4000,139423.2000,136084.2000,137071.2000,53820,0
20130226,136088.4000,136495.8000,133560.0000,134349.6000,62377,0
20130227,134404.2000,135038.4000,130200.0000,130464.6000,76135,0
20130228,130720.8000,132245.4000,129061.8000,130691.4000,73843,0
20130301,129166.8000,130179.0000,127323.0000,129721.2000,33689,0
20130304,129721.2000,130552.8000,128011.8000,128868.6000,34045,0
20130305,128671.2000,131178.6000,128566.2000,131023.2000,33505,0
20130306,131136.6000,131976.6000,129511.2000,130422.6000,64440,0
20130307,130284.0000,131073.6000,129334.8000,130515.0000,45936,0
20130308,130603.2000,133917.0000,130540.2000,133707.0000,49734,0
20130311,133707.0000,136269.0000,131124.0000,132001.8000,60973,0
20130312,132081.6000,133366.8000,130204.2000,131800.2000,69994,0
20130313,132232.8000,133186.2000,129549.0000,131535.6000,56763,0
20130314,131371.8000,131930.4000,129780.0000,131447.4000,38146,0
20130315,131523.0000,132909.0000,131040.0000,132312.6000,33200,0
20130318,132039.6000,132039.6000,129700.2000,130939.2000,30950,0
20130319,130678.8000,130695.6000,127209.6000,127692.6000,54505,0
20130320,127692.6000,130494.0000,126634.2000,130284.0000,60539,0
20130321,129780.0000,130674.6000,127873.2000,128507.4000,56908,0
20130322,127873.2000,128982.0000,127050.0000,128150.4000,47717,0
20130325,127843.8000,130326.0000,127285.2000,128276.4000,48089,0
20130326,128209.2000,130809.0000,128104.2000,130305.0000,56872,0
20130327,130414.2000,131153.4000,129805.2000,130695.6000,65700,0
20130328,130695.6000,130893.0000,128940.0000,130645.2000,62815,0
20130401,129490.2000,130968.6000,128289.0000,129448.2000,26488,0
20130402,129292.8000,129444.0000,126378.0000,127255.8000,43672,0
20130403,127302.0000,127386.0000,121774.8000,122140.2000,58530,0
20130404,122236.8000,122934.0000,120409.8000,121636.2000,52657,0
20130405,121674.0000,122152.8000,119548.8000,120099.0000,39406,0
20130408,120237.6000,122551.8000,120141.0000,121984.8000,53402,0
20130409,122619.0000,123723.6000,121602.6000,123425.4000,48257,0
20130410,123186.0000,123244.8000,120262.8000,120750.0000,67317,0
20130411,121098.6000,121438.8000,118893.6000,119288.4000,57868,0
20130412,119788.2000,119960.4000,116428.2000,118024.2000,36386,0
20130415,117952.8000,118087.2000,114756.6000,115949.4000,42839,0
20130416,114975.0000,116932.2000,113689.8000,116512.2000,51683,0
20130417,116907.0000,117091.8000,113559.6000,114261.0000,60002,0
20130418,113656.2000,115983.0000,113311.8000,115428.6000,50181,0
20130419,115764.6000,116571.0000,115323.6000,115978.8000,45762,0
20130422,115991.4000,117520.2000,115113.6000,115983.0000,40532,0
20130423,116298.0000,116386.2000,113773.8000,114101.4000,58765,0
20130424,114382.8000,115869.6000,113723.4000,115575.6000,74906,0
20130425,115815.0000,118104.0000,115521.0000,118045.2000,53940,0
20130426,117679.8000,118860.0000,116961.6000,118746.6000,59418,0
20130429,117499.2000,118725.6000,117499.2000,118524.0000,54437,0
20130430,118213.2000,118780.2000,116541.6000,117684.0000,52164,0
20130501,116251.8000,116676.0000,112350.0000,113656.2000,33814,0
20130502,113387.4000,116235.0000,113248.8000,116146.8000,38644,0
20130503,115869.6000,118234.2000,115479.0000,117902.4000,29192,0
20130506,117616.8000,119813.4000,117125.4000,119695.8000,29021,0
20130507,119338.8000,119649.6000,118028.4000,118503.0000,29695,0
20130508,118112.4000,120069.6000,117608.4000,119317.8000,35580,0
20130509,119569.8000,120598.8000,118154.4000,120464.4000,36471,0
20130510,120103.2000,120279.6000,117566.4000,119557.2000,28850,0
20130513,119179.2000,119280.0000,117419.4000,117952.8000,28451,0
20130514,118314.0000,119070.0000,117600.0000,118456.8000,25670,0
20130515,118477.8000,119830.2000,115785.6000,119616.0000,47512,0
20130516,119616.0000,121380.0000,118687.8000,120241.8000,44974,0
20130517,120241.8000,122026.8000,120036.0000,121434.6000,38344,0
20130520,121367.4000,122014.2000,120758.4000,121480.8000,27262,0
20130521,121438.8000,121732.8000,118528.2000,119191.8000,62166,0
20130522,118725.6000,118839.0000,117209.4000,118112.4000,61966,0
20130523,118062.0000,118759.2000,116726.4000,118360.2000,53109,0
20130524,118746.6000,119065.8000,117230.4000,118780.2000,61191,0
20130528,118700.4000,120611.4000,117667.2000,119506.8000,62796,0
20130529,119456.4000,119565.6000,117012.0000,117516.0000,58890,0
20130530,117234.6000,118423.2000,115588.2000,117906.6000,75600,0
20130531,118108.2000,118356.0000,115315.2000,115705.8000,59570,0
20130603,114445.8000,117541.2000,114189.6000,116146.8000,24519,0
20130604,116201.4000,118049.4000,115697.4000,117574.8000,27754,0
20130605,118230.0000,119116.2000,117541.2000,117763.8000,26617,0
20130606,117772.2000,118960.8000,117511.8000,118923.0000,23656,0
20130607,118839.0000,120447.6000,117910.8000,119960.4000,37325,0
20130610,120212.4000,120640.8000,118868.4000,119095.2000,35227,0
20130611,119221.2000,119313.6000,116487.0000,118015.8000,39681,0
20130612,117394.2000,118771.8000,117083.4000,117667.2000,46132,0
20130613,117663.0000,119914.2000,117079.2000,119653.8000,42595,0
20130614,119910.0000,121913.4000,119368.2000,121086.0000,31569,0
20130617,121056.6000,121661.4000,119506.8000,119595.0000,31569,0
20130618,119914.2000,120817.2000,119338.8000,120565.2000,27867,0
20130619,120884.4000,121548.0000,120393.0000,121102.8000,37365,0
20130620,120535.8000,120577.8000,116159.4000,116655.0000,62828,0
20130621,116466.0000,117579.0000,114328.2000,115361.4000,60675,0
20130624,115567.2000,115567.2000,113505.0000,114538.2000,63568,0
20130625,114408.0000,115529.4000,114114.0000,114441.6000,49511,0
20130626,114177.0000,114437.4000,112408.8000,114147.6000,56871,0
20130627,114206.4000,115033.8000,113727.6000,114580.2000,60392,0
20130628,114450.0000,115609.2000,113845.2000,114055.2000,54719,0
20130701,113332.8000,115054.8000,112942.2000,114235.8000,21048,0
20130702,114559.2000,116205.6000,114345.0000,116062.8000,26048,0
20130703,116289.6000,118843.2000,116268.6000,118246.8000,31121,0
20130705,118217.4000,120712.2000,117444.6000,120540.0000,20221,0
20130708,120691.2000,121640.4000,119574.0000,120191.4000,46106,0
20130709,119767.2000,122220.0000,119674.8000,121585.8000,38765,0
20130710,122152.8000,124735.8000,121959.6000,124639.2000,64110,0
20130711,124097.4000,125428.8000,123442.2000,124782.0000,58630,0
20130712,125386.8000,128499.0000,124971.0000,127843.8000,74670,0
20130715,127675.8000,128049.6000,126231.0000,127272.6000,32187,0
20130716,127465.8000,128864.4000,127129.8000,128226.0000,45142,0
20130717,128095.8000,128612.4000,126499.8000,127600.2000,51384,0
20130718,127600.2000,128604.0000,126609.0000,127885.8000,41265,0
20130719,128578.8000,129851.4000,126882.0000,128440.2000,42598,0
20130722,128549.4000,129103.8000,126638.4000,126764.4000,55256,0
20130723,126995.4000,128020.2000,125668.2000,127218.0000,47400,0
20130724,127869.0000,127995.0000,126046.2000,126919.8000,40063,0
20130725,126877.8000,126877.8000,123879.0000,125391.0000,52745,0
20130726,125622.0000,126714.0000,125084.4000,126138.6000,43227,0
20130729,126529.2000,126760.2000,124719.0000,125076.0000,45864,0
20130730,125139.0000,125722.8000,124509.0000,124950.0000,40966,0
20130731,124446.0000,126084.0000,122778.6000,125844.6000,52852,0
20130801,119544.6000,121270.8000,119036.4000,121081.8000,28253,0
20130802,120939.0000,121178.4000,119347.2000,119939.4000,24677,0
20130805,119763.0000,120262.8000,117927.6000,118595.4000,37705,0
20130806,118309.8000,119574.0000,116067.0000,117070.8000,43231,0
20130807,117012.0000,117138.0000,115117.8000,115537.8000,52102,0
20130808,115571.4000,116243.4000,113370.6000,115008.6000,43533,0
20130809,115458.0000,117041.4000,114979.2000,116894.4000,34801,0
20130812,116432.4000,117251.4000,115836.0000,116986.8000,37479,0
20130813,117461.4000,118889.4000,116928.0000,118414.8000,32529,0
20130814,118410.6000,119905.8000,117612.6000,119603.4000,46362,0
20130815,119603.4000,120586.2000,118986.0000,119889.0000,27317,0
20130816,119826.0000,120556.8000,118776.0000,119548.8000,37566,0
20130819,119821.8000,120439.2000,117948.6000,118284.6000,42682,0
20130820,117747.0000,119645.4000,116944.8000,118372.8000,37998,0
20130821,118872.6000,119498.4000,117852.0000,118372.8000,50190,0
20130822,118780.2000,119485.8000,118280.4000,119212.8000,36753,0
20130823,119469.0000,121220.4000,119242.2000,120569.4000,56120,0
20130826,120670.2000,120708.0000,118855.8000,119049.0000,44515,0
20130827,119091.0000,122892.0000,118948.2000,122333.4000,60258,0
20130828,123013.8000,125248.2000,122703.0000,124387.2000,49988,0
20130829,123736.2000,125042.4000,121917.6000,123085.2000,38328,0
20130830,122472.0000,122850.0000,120296.4000,121384.2000,55331,0
20130903,118461.0000,120401.4000,117608.4000,119170.8000,33223,0
20130904,119116.2000,119712.6000,118192.2000,119372.4000,26379,0
20130905,119082.6000,119599.2000,117709.2000,118536.6000,35045,0
20130906,118406.4000,120115.8000,118280.4000,119418.6000,32568,0
20130909,118708.8000,119326.2000,116566.8000,117390.0000,36858,0
20130910,116684.4000,117427.8000,114307.2000,114429.0000,45715,0
20130911,114387.0000,115164.0000,113416.8000,113576.4000,46770,0
20130912,113849.4000,115907.4000,113589.0000,115655.4000,39249,0
20130913,115781.4000,116230.8000,114718.8000,115789.8000,38880,0
20130916,114655.8000,115432.8000,113282.4000,113673.0000,33461,0
20130917,113664.6000,113929.2000,110686.8000,111279.0000,40980,0
20130918,111136.2000,114710.4000,110569.2000,114525.6000,40747,0
20130919,114458.4000,115361.4000,111837.6000,112543.2000,49212,0
20130920,112543.2000,113421.0000,111699.0000,112030.8000,40398,0
20130923,111993.0000,112333.2000,109515.0000,109830.0000,63172,0
20130924,109708.2000,111241.2000,109225.2000,111169.8000,65537,0
20130925,110905.2000,112807.8000,110867.4000,111589.8000,59373,0
20130926,111346.2000,113043.0000,111006.0000,112925.4000,45526,0
20130927,112833.0000,113471.4000,111178.2000,111728.4000,59080,0
20130930,111442.8000,111442.8000,109410.0000,110384.4000,57816,0
20131001,109468.8000,109649.4000,107469.6000,108977.4000,28220,0
20131002,108494.4000,109893.0000,108150.0000,109800.6000,38724,0
20131003,109695.6000,111283.2000,109594.8000,110124.0000,38521,0
20131004,109725.0000,110838.0000,108725.4000,109048.8000,38139,0
20131007,109019.4000,110006.4000,107347.8000,109918.2000,47993,0
20131008,110014.8000,111102.6000,109662.0000,110111.4000,34836,0
20131009,110409.6000,110905.2000,108549.0000,109544.4000,38847,0
20131010,109431.0000,113022.0000,109431.0000,112698.6000,50499,0
20131011,112140.0000,112362.6000,110758.2000,111417.6000,39078,0
20131014,110850.6000,111720.0000,109746.0000,111253.8000,21598,0
20131015,111014.4000,111745.2000,110409.6000,111064.8000,32748,0
20131016,110804.4000,113664.6000,110804.4000,112719.6000,38746,0
20131017,112799.4000,113038.8000,110094.6000,110644.8000,44755,0
20131018,110644.8000,111951.0000,110250.0000,111631.8000,24741,0
20131021,111657.0000,112110.6000,110800.2000,110884.2000,19627,0
20131022,110993.4000,111976.2000,109363.8000,109485.6000,61698,0
20131023,109678.8000,109683.0000,106591.8000,106810.2000,57438,0
20131024,106566.6000,108213.0000,106243.2000,108040.8000,62336,0
20131025,107856.0000,108225.6000,106873.2000,107830.8000,47837,0
20131028,108225.6000,110208.0000,107730.0000,109632.6000,60142,0
20131029,109557.0000,109632.6000,108074.4000,108851.4000,54702,0
20131030,108469.2000,110485.2000,108402.0000,110107.2000,62900,0
20131031,109893.0000,110023.2000,108150.0000,108654.0000,52972,0
20131101,109006.8000,109368.0000,106503.6000,106936.2000,26221,0
20131104,107003.4000,107276.4000,105676.2000,106113.0000,30172,0
20131105,106171.8000,106470.0000,105436.8000,105516.6000,35292,0
20131106,106302.0000,107520.0000,106302.0000,106638.0000,48313,0
20131107,106684.2000,106713.6000,104672.4000,104974.8000,45179,0
20131108,105092.4000,107520.0000,104890.8000,106944.6000,35530,0
20131111,107217.6000,109086.6000,106759.8000,108666.6000,32849,0
20131112,108801.0000,109956.0000,107536.8000,108124.8000,43196,0
20131113,108137.4000,110329.8000,108087.0000,109750.2000,46274,0
20131114,110023.2000,112963.2000,110002.2000,111820.8000,61953,0
20131115,111820.8000,112186.2000,110208.0000,110833.8000,51771,0
20131118,110703.6000,111274.8000,109347.0000,110728.8000,32894,0
20131119,110728.8000,111623.4000,109712.4000,110035.8000,51256,0
20131120,109998.0000,111535.2000,109372.2000,111123.6000,52003,0
20131121,110959.8000,114286.2000,110859.0000,114202.2000,63495,0
20131122,113773.8000,115290.0000,113358.0000,113866.2000,65332,0
20131125,112812.0000,113450.4000,110959.8000,112291.2000,70805,0
20131126,112312.2000,113190.0000,112060.2000,112665.0000,51124,0
20131127,112938.0000,113920.8000,112240.8000,113173.2000,59688,0
20131129,113253.0000,113769.6000,111741.0000,111837.6000,30574,0
20131202,112581.0000,114714.6000,112106.4000,113131.2000,28090,0
20131203,113198.4000,115567.2000,113089.2000,115008.6000,30844,0
20131204,115823.4000,116020.8000,114340.8000,114819.6000,32696,0
20131205,114168.6000,115957.8000,114168.6000,114529.8000,22790,0
20131206,114626.4000,116226.6000,114626.4000,115122.0000,32330,0
20131209,115407.6000,115600.8000,112669.2000,112984.2000,29657,0
20131210,112719.6000,114227.4000,112392.0000,113219.4000,32031,0
20131211,112912.8000,112996.8000,111623.4000,112425.6000,38035,0
20131212,112366.8000,113265.6000,111111.0000,111241.2000,33221,0
20131213,111367.2000,111623.4000,110443.2000,111039.6000,22883,0
20131216,110968.2000,113051.4000,110875.8000,111661.2000,19522,0
20131217,111564.6000,111930.0000,111132.0000,111661.2000,39066,0
20131218,111661.2000,113786.4000,111518.4000,113723.4000,39885,0
20131219,113736.0000,115651.2000,113303.4000,115369.8000,48176,0
20131220,115374.0000,117285.0000,115206.0000,116961.6000,50207,0
20131223,117007.8000,117453.0000,116453.4000,116789.4000,37759,0
20131224,116970.0000,118687.8000,116751.6000,118162.8000,22950,0
20131226,118230.0000,119271.6000,117969.6000,118225.8000,36713,0
20131227,118276.2000,119414.4000,117612.6000,117999.0000,46900,0
20131230,118070.4000,118645.8000,116692.8000,117049.8000,51951,0
20131231,116923.8000,117595.8000,116482.8000,117007.8000,32917,0
20140102,117385.8000,117780.6000,113656.2000,113765.4000,23069,0
20140103,113971.2000,114500.4000,111757.8000,111858.6000,22225,0
20140106,111980.4000,112845.6000,111556.2000,111715.8000,26526,0
20140107,112182.0000,113307.6000,112169.4000,112875.0000,43540,0
20140108,112669.2000,113122.8000,111913.2000,112068.6000,37044,0
20140109,112392.0000,113290.8000,111069.0000,111518.4000,30382,0
20140110,111552.0000,113030.4000,111098.4000,112547.4000,31562,0
20140113,113059.8000,113059.8000,110691.0000,111174.0000,41285,0
20140114,110607.0000,111350.4000,109733.4000,110682.6000,36434,0
20140115,110304.6000,111489.0000,109918.2000,110964.0000,28034,0
20140116,110716.2000,110947.2000,109338.6000,109657.8000,53655,0
20140117,109557.0000,111258.0000,109368.0000,110497.8000,48536,0
20140121,110426.4000,112488.6000,110073.6000,110602.8000,44634,0
20140122,110821.2000,113001.0000,110737.2000,112904.4000,42995,0
20140123,112656.6000,112816.2000,111930.0000,112127.4000,45436,0
20140124,112316.4000,112543.2000,111031.2000,112165.2000,53937,0
20140127,112278.6000,112429.8000,110229.0000,110581.8000,49633,0
20140128,110875.8000,111707.4000,110586.0000,110779.2000,51107,0
20140129,110884.2000,112287.0000,110556.6000,112081.2000,50767,0
20140130,112026.6000,113253.0000,111724.2000,112320.6000,69607,0
20140131,112728.0000,112938.0000,110355.0000,110518.8000,63842,0
20140203,118078.8000,118637.4000,116890.2000,117419.4000,29068,0
20140204,117684.0000,117768.0000,117062.4000,117310.2000,23074,0
20140205,117532.8000,118897.8000,117532.8000,118729.8000,31308,0
20140206,119044.8000,120489.6000,118876.8000,120157.8000,39102,0
20140207,120750.0000,122988.6000,119826.0000,122799.6000,47647,0
20140210,123068.4000,123223.8000,121632.0000,121980.6000,34278,0
20140211,122178.0000,123282.6000,121955.4000,122929.8000,38782,0
20140212,123480.0000,124299.0000,123043.2000,123341.4000,52979,0
20140213,123261.6000,124118.4000,122236.8000,123820.2000,46344,0
20140214,123606.0000,125147.4000,123232.2000,124832.4000,41972,0
20140218,124714.8000,126483.0000,124521.6000,126029.4000,41985,0
20140219,126247.8000,126600.6000,125554.8000,125865.6000,45559,0
20140220,125865.6000,127495.2000,124475.4000,126882.0000,49179,0
20140221,127453.2000,127654.8000,125323.8000,126126.0000,40115,0
20140224,126126.0000,126877.8000,125378.4000,126294.0000,41655,0
20140225,126378.0000,126462.0000,124538.4000,124807.2000,50109,0
20140226,125067.6000,125819.4000,124391.4000,125399.4000,49629,0
20140227,125311.2000,125529.6000,124126.8000,124341.0000,42201,0
20140228,124278.0000,125231.4000,123433.8000,125050.8000,50171,0
20140303,124744.2000,127738.8000,124744.2000,126504.0000,24945,0
20140304,126546.0000,126709.8000,124328.4000,124933.2000,15071,0
20140305,125000.4000,125000.4000,122824.8000,123047.4000,23174,0
20140306,122904.6000,123685.8000,122539.2000,123320.4000,28975,0
20140307,123324.6000,124559.4000,122808.0000,124504.8000,35893,0
20140310,124068.0000,124202.4000,123009.6000,123513.6000,28384,0
20140311,123480.0000,124378.8000,123303.6000,124202.4000,25591,0
20140312,124005.0000,124227.6000,122866.8000,123664.8000,45270,0
20140313,123698.4000,123870.6000,122140.2000,122812.2000,33651,0
20140314,122560.2000,124231.8000,122551.8000,123908.4000,31673,0
20140317,123921.0000,124185.6000,120569.4000,120670.2000,41360,0
20140318,120737.4000,121669.8000,119989.8000,121602.6000,37384,0
20140319,121338.0000,121388.4000,119691.6000,120233.4000,50596,0
20140320,120090.6000,121527.0000,119553.0000,121333.8000,47282,0
20140321,120960.0000,122925.6000,120901.2000,121783.2000,41857,0
20140324,121766.4000,122997.0000,120876.0000,121199.4000,51412,0
20140325,121157.4000,121955.4000,120338.4000,121031.4000,63272,0
20140326,121342.2000,122148.6000,120997.8000,122064.6000,45792,0
20140327,121800.0000,123757.2000,121720.2000,123454.8000,55325,0
20140328,123173.4000,124000.8000,122778.6000,123341.4000,54844,0
20140331,122522.4000,122724.0000,120981.0000,121947.0000,26550,0
20140401,121875.6000,121875.6000,119469.0000,119855.4000,24570,0
20140402,119443.8000,119914.2000,118024.2000,119494.2000,49462,0
20140403,119582.4000,121405.2000,119162.4000,121308.6000,35722,0
20140404,121111.2000,122388.0000,121094.4000,122085.6000,36235,0
20140407,122085.6000,122589.6000,120603.0000,121821.0000,43415,0
20140408,122022.6000,124290.6000,121892.4000,124042.8000,44394,0
20140409,124164.6000,125307.0000,123702.6000,125122.2000,62438,0
20140410,124660.2000,125101.2000,124236.0000,124966.8000,43692,0
20140411,125013.0000,125806.8000,124378.8000,125000.4000,66706,0
20140414,124782.0000,126453.6000,124618.2000,126130.2000,35486,0
20140415,125785.8000,126789.6000,125189.4000,126466.2000,44505,0
20140416,126373.8000,127062.6000,125819.4000,126457.8000,45703,0
20140417,126588.0000,127453.2000,125924.4000,126957.6000,43292,0
20140421,127155.0000,127999.2000,126121.8000,127885.8000,46803,0
20140422,127919.4000,128079.0000,126697.2000,127873.2000,74862,0
20140423,127995.0000,128171.4000,126630.0000,127696.8000,71020,0
20140424,127848.0000,128562.0000,127617.0000,127898.4000,87412,0
20140425,127764.0000,127902.6000,126718.2000,127117.2000,68095,0
20140428,127117.2000,127730.4000,124908.0000,125428.8000,64643,0
20140429,125622.0000,126718.2000,125428.8000,126336.0000,59510,0
20140430,124345.2000,124404.0000,122253.6000,122992.8000,37184,0
20140501,122896.2000,122896.2000,121409.4000,122131.8000,42679,0
20140502,122136.0000,123060.0000,122047.8000,122585.4000,39036,0
20140505,122669.4000,122866.8000,120460.2000,121182.6000,30739,0
20140506,120960.0000,121695.0000,120027.6000,120330.0000,49581,0
20140507,120090.6000,122052.0000,119847.0000,121707.6000,56722,0
20140508,121837.8000,121871.4000,120708.0000,121186.8000,54928,0
20140509,121090.2000,122430.0000,120624.0000,120880.2000,33175,0
20140512,120855.0000,122291.4000,120855.0000,121745.4000,36665,0
20140513,121913.4000,122913.0000,121573.2000,122455.2000,48173,0
20140514,122816.4000,124215.0000,122606.4000,123937.8000,65718,0
20140515,124059.6000,124404.0000,122896.2000,123698.4000,40772,0
20140516,123639.6000,124618.2000,123400.2000,124131.0000,43256,0
20140519,124118.4000,125050.8000,123740.4000,123862.2000,36016,0
20140520,123912.6000,124458.6000,123219.6000,123908.4000,54811,0
20140521,124063.8000,125164.2000,123496.8000,125130.6000,67538,0
20140522,125046.6000,126033.6000,124882.8000,125512.8000,65109,0
20140523,125542.2000,126483.0000,125357.4000,126277.2000,58484,0
20140527,126214.2000,126562.8000,125017.2000,125189.4000,65322,0
20140528,125202.0000,125995.8000,124517.4000,125500.2000,67678,0
20140529,125622.0000,126693.0000,125395.2000,125823.6000,78481,0
20140530,124362.0000,124383.0000,123270.0000,123387.6000,28454,0
20140602,123429.6000,123954.6000,122173.8000,122648.4000,32957,0
20140603,122887.8000,122934.0000,122035.2000,122564.4000,29890,0
20140604,122446.8000,123064.2000,121850.4000,121917.6000,31528,0
20140605,121863.0000,123001.2000,121325.4000,122808.0000,24233,0
20140606,123186.0000,123286.8000,122098.2000,122211.6000,28578,0
20140609,122325.0000,124097.4000,122211.6000,124038.6000,29431,0
20140610,124093.2000,124597.2000,122850.0000,123639.6000,34029,0
20140611,123816.0000,124740.0000,123816.0000,124572.0000,43010,0
20140612,124597.2000,127936.2000,124597.2000,127839.6000,51933,0
20140613,127860.6000,129049.2000,126600.6000,126982.8000,40820,0
20140616,127159.2000,127936.2000,126772.8000,127701.0000,35265,0
20140617,127839.6000,128704.8000,127150.8000,128436.0000,30478,0
20140618,128200.8000,129074.4000,128049.6000,128776.2000,37360,0
20140619,128654.4000,130460.4000,128654.4000,129897.6000,46303,0
20140620,129696.0000,130153.8000,129456.6000,130040.4000,37671,0
20140623,130069.8000,131010.6000,129078.6000,129326.4000,48592,0
20140624,129355.8000,130221.0000,128860.2000,130053.0000,56826,0
20140625,130015.2000,130200.0000,128398.2000,128961.0000,64197,0
20140626,129112.2000,129360.0000,128335.2000,128570.4000,50069,0
20140627,128511.6000,129586.8000,128343.6000,129116.4000,61972,0
20140630,127243.2000,127306.2000,126012.6000,126231.0000,20727,0
20140701,126378.0000,126667.8000,125512.8000,126088.2000,28463,0
20140702,126084.0000,126218.4000,124983.6000,125462.4000,36146,0
20140703,125210.4000,125571.6000,124920.6000,125277.6000,27483,0
20140707,124950.0000,125449.8000,123866.4000,124194.0000,33527,0
20140708,123963.0000,124223.4000,123085.2000,123522.0000,32466,0
20140709,123442.2000,123442.2000,122060.4000,122203.2000,40787,0
20140710,122043.6000,123207.0000,121749.6000,123022.2000,46509,0
20140711,123169.2000,123169.2000,120653.4000,121002.0000,38042,0
20140714,121081.8000,121896.6000,120775.2000,121653.0000,30435,0
20140715,121728.6000,121728.6000,119229.6000,120460.2000,44445,0
20140716,120661.8000,121254.0000,119880.6000,119943.6000,46818,0
20140717,119998.2000,120477.0000,119242.2000,119964.6000,45311,0
20140718,120397.2000,120451.8000,118881.0000,119065.8000,24548,0
20140721,118969.2000,120619.8000,118960.8000,120254.4000,56541,0
20140722,120288.0000,121249.8000,119057.4000,119796.6000,53601,0
20140723,119107.8000,119973.0000,118608.0000,119229.6000,68009,0
20140724,119574.0000,119716.8000,117847.8000,118146.0000,66437,0
20140725,118452.6000,119548.8000,118020.0000,119288.4000,56136,0
20140728,119389.2000,119523.6000,118301.4000,118671.0000,46522,0
20140729,118755.0000,119788.2000,118683.6000,119498.4000,55010,0
20140730,119485.8000,119960.4000,117600.0000,118263.6000,56250,0
20140731,111648.6000,112102.2000,110787.6000,111510.0000,25525,0
20140801,111098.4000,111379.8000,109292.4000,109662.0000,33862,0
20140804,109468.8000,110098.8000,108826.2000,109204.2000,33234,0
20140805,109166.4000,109447.8000,108162.6000,108805.2000,38228,0
20140806,109615.8000,110745.6000,109216.8000,109611.6000,43602,0
20140807,109599.0000,111295.8000,109384.8000,111018.6000,48128,0
20140808,111031.2000,111946.8000,109859.4000,110241.6000,43773,0
20140811,110061.0000,111161.4000,109830.0000,110279.4000,29810,0
20140812,110359.2000,110359.2000,108838.8000,109389.0000,37578,0
20140813,109225.2000,110430.6000,108276.0000,110317.2000,47542,0
20140814,110212.2000,110355.0000,106583.4000,106692.6000,44810,0
20140815,106482.6000,108607.8000,106054.2000,108150.0000,36807,0
20140818,107797.2000,107856.0000,105781.2000,106541.4000,46880,0
20140819,106407.0000,108078.6000,106407.0000,107671.2000,60300,0
20140820,107998.8000,108956.4000,107356.2000,108154.2000,61945,0
20140821,108229.8000,109515.0000,107402.4000,109162.2000,61894,0
20140822,109288.2000,109393.2000,108200.4000,108733.8000,54046,0
20140825,108717.0000,109523.4000,108297.0000,109006.8000,42037,0
20140826,108994.2000,109964.4000,108628.8000,109204.2000,54013,0
20140827,109393.2000,109788.0000,108019.8000,108801.0000,71453,0
20140828,108796.8000,109523.4000,108322.2000,108813.6000,57303,0
20140829,107717.4000,108721.2000,107532.6000,108654.0000,18294,0
20140902,108582.6000,108914.4000,105264.6000,105415.8000,21865,0
20140903,105466.2000,108918.6000,105466.2000,108355.8000,37108,0
20140904,108036.6000,108838.8000,107200.8000,107381.4000,37505,0
20140905,107486.4000,108364.2000,105823.2000,106642.2000,35258,0
20140908,106776.6000,106776.6000,105016.8000,106024.8000,40222,0
20140909,105844.2000,106339.8000,105155.4000,105407.4000,30704,0
20140910,105273.0000,105680.4000,103744.2000,104407.8000,39776,0
20140911,104601.0000,104773.2000,103118.4000,104260.8000,36611,0
20140912,104370.0000,104966.4000,103429.2000,103870.2000,43395,0
20140915,103530.0000,104470.8000,102837.0000,104059.2000,37004,0
20140916,104080.2000,105714.0000,103811.4000,105256.2000,44131,0
20140917,105407.4000,105924.0000,104848.8000,105579.6000,51532,0
20140918,105420.0000,105810.6000,104269.2000,104832.0000,54720,0
20140919,104970.6000,106209.6000,104315.4000,106134.0000,57153,0
20140922,105924.0000,105924.0000,103530.0000,104584.2000,63282,0
