DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20000103,14780.0000,14820.0000,14570.0000,14670.0000,6999,0
20000104,14700.0000,14910.0000,14700.0000,14860.0000,12301,0
20000105,14900.0000,15200.0000,14800.0000,15180.0000,16318,0
20000106,15150.0000,15270.0000,15010.0000,15040.0000,15752,0
20000107,14970.0000,15120.0000,14920.0000,15070.0000,7199,0
20000110,14850.0000,15040.0000,14830.0000,14940.0000,11002,0
20000111,14920.0000,15150.0000,14910.0000,15030.0000,10950,0
20000112,15450.0000,15500.0000,15240.0000,15250.0000,19201,0
20000113,15230.0000,15520.0000,15170.0000,15430.0000,13290,0
20000114,15430.0000,15870.0000,15400.0000,15850.0000,27861,0
20000118,15650.0000,16220.0000,15650.0000,16120.0000,6184,0
20000119,16080.0000,16210.0000,15920.0000,16100.0000,4229,0
20000120,16090.0000,16490.0000,16050.0000,16390.0000,5328,0
20000121,16410.0000,16500.0000,16280.0000,16420.0000,4817,0
20000124,16680.0000,16710.0000,16420.0000,16660.0000,5085,0
20000125,16600.0000,16770.0000,16560.0000,16750.0000,2699,0
20000126,16630.0000,16690.0000,16500.0000,16570.0000,2585,0
20000127,16380.0000,17000.0000,16320.0000,16910.0000,7437,0
20000128,16850.0000,16910.0000,16720.0000,16860.0000,6540,0
20000131,16600.0000,16600.0000,16240.0000,16440.0000,6813,0
20000201,16450.0000,16480.0000,16160.0000,16450.0000,5561,0
20000202,16370.0000,16540.0000,16350.0000,16460.0000,3672,0
20000203,16380.0000,16400.0000,16140.0000,16230.0000,4870,0
20000204,16080.0000,16480.0000,16040.0000,16460.0000,5911,0
20000207,16520.0000,16670.0000,16400.0000,16460.0000,4334,0
20000208,16300.0000,16410.0000,16230.0000,16310.0000,4798,0
20000209,16230.0000,16480.0000,16220.0000,16470.0000,6730,0
20000210,16530.0000,16890.0000,16370.0000,16870.0000,7257,0
20000211,16820.0000,16880.0000,16570.0000,16690.0000,9270,0
20000214,16730.0000,16790.0000,16650.0000,16710.0000,4856,0
20000215,16620.0000,16930.0000,16570.0000,16910.0000,11705,0
20000216,16950.0000,17020.0000,16670.0000,16780.0000,11466,0
20000217,16780.0000,16960.0000,16720.0000,16910.0000,7463,0
20000218,16900.0000,17210.0000,16880.0000,17150.0000,12759,0
20000222,17250.0000,17250.0000,17020.0000,17050.0000,17581,0
20000223,16880.0000,16930.0000,16370.0000,16390.0000,20032,0
20000224,16330.0000,16630.0000,16240.0000,16610.0000,14420,0
20000225,16550.0000,16570.0000,16100.0000,16390.0000,25507,0
20000228,16300.0000,16500.0000,16280.0000,16460.0000,10761,0
20000229,16400.0000,16580.0000,16400.0000,16530.0000,10862,0
20000301,16500.0000,16700.0000,16380.0000,16410.0000,15916,0
20000302,16350.0000,16650.0000,16250.0000,16590.0000,14349,0
20000303,16630.0000,16680.0000,16540.0000,16560.0000,11913,0
20000306,16450.0000,16800.0000,16400.0000,16770.0000,10645,0
20000307,16780.0000,16880.0000,16550.0000,16570.0000,11207,0
20000308,16520.0000,16810.0000,16520.0000,16780.0000,9455,0
20000309,16900.0000,16910.0000,16800.0000,16820.0000,11755,0
20000310,16800.0000,16860.0000,16520.0000,16630.0000,18459,0
20000313,16850.0000,17180.0000,16710.0000,17130.0000,23502,0
20000314,17140.0000,17350.0000,17100.0000,17250.0000,25958,0
20000315,17320.0000,17390.0000,17080.0000,17140.0000,3655,0
20000316,17100.0000,17580.0000,17050.0000,17140.0000,5991,0
20000317,17450.0000,17480.0000,17180.0000,17380.0000,3946,0
20000320,16950.0000,17140.0000,16930.0000,16940.0000,5853,0
20000321,16900.0000,17070.0000,16880.0000,17060.0000,3650,0
20000322,17130.0000,17200.0000,16980.0000,17160.0000,3329,0
20000323,17020.0000,17050.0000,16780.0000,16940.0000,5685,0
20000324,17100.0000,17230.0000,16980.0000,17170.0000,3973,0
20000327,17270.0000,17270.0000,17040.0000,17090.0000,3175,0
20000328,16980.0000,17000.0000,16860.0000,16900.0000,3307,0
20000329,16920.0000,16940.0000,16650.0000,16880.0000,6143,0
20000330,17100.0000,17230.0000,16950.0000,17170.0000,5239,0
20000331,17350.0000,17550.0000,17300.0000,17430.0000,9222,0
20000403,17530.0000,17620.0000,17300.0000,17340.0000,4825,0
20000404,17280.0000,17360.0000,16800.0000,17040.0000,7703,0
20000405,17070.0000,17250.0000,16950.0000,17210.0000,3898,0
20000406,17000.0000,17060.0000,16900.0000,16960.0000,6892,0
20000407,16800.0000,17250.0000,16800.0000,17220.0000,5252,0
20000410,16970.0000,17140.0000,16950.0000,17030.0000,4034,0
20000411,16920.0000,17060.0000,16880.0000,16910.0000,5019,0
20000412,16980.0000,17220.0000,16950.0000,17190.0000,5129,0
20000413,17170.0000,17210.0000,17030.0000,17120.0000,6059,0
20000414,17250.0000,17300.0000,16880.0000,16970.0000,7985,0
20000417,16940.0000,17050.0000,16880.0000,16920.0000,4065,0
20000418,16920.0000,17000.0000,16860.0000,16980.0000,7072,0
20000419,16980.0000,17040.0000,16820.0000,17020.0000,7561,0
20000420,16820.0000,17060.0000,16800.0000,17010.0000,8954,0
20000424,16980.0000,17520.0000,16950.0000,17510.0000,21233,0
20000425,17460.0000,17720.0000,17410.0000,17540.0000,26312,0
20000426,17660.0000,17770.0000,17530.0000,17540.0000,16492,0
20000427,17450.0000,17640.0000,17350.0000,17370.0000,14695,0
20000428,17420.0000,17450.0000,16950.0000,17140.0000,20397,0
20000501,17400.0000,18140.0000,17400.0000,18140.0000,22454,0
20000502,18140.0000,18280.0000,18040.0000,18080.0000,12040,0
20000503,18220.0000,18680.0000,18220.0000,18380.0000,17392,0
20000504,18250.0000,18450.0000,18230.0000,18410.0000,11340,0
20000505,18300.0000,18400.0000,18200.0000,18390.0000,14308,0
20000508,18080.0000,18440.0000,18080.0000,18280.0000,13189,0
20000509,18180.0000,18320.0000,18080.0000,18140.0000,13685,0
20000510,18280.0000,18800.0000,18280.0000,18780.0000,19108,0
20000511,18780.0000,18850.0000,18420.0000,18780.0000,19739,0
20000512,18580.0000,18810.0000,18500.0000,18750.0000,13424,0
20000515,18350.0000,18390.0000,18020.0000,18300.0000,2163,0
20000516,18280.0000,18350.0000,18050.0000,18160.0000,2385,0
20000517,18000.0000,18020.0000,17800.0000,17960.0000,1988,0
20000518,18350.0000,18530.0000,18110.0000,18150.0000,1843,0
20000519,18150.0000,18340.0000,18110.0000,18330.0000,815,0
20000522,18220.0000,18590.0000,18150.0000,18330.0000,1036,0
20000523,18260.0000,18350.0000,18120.0000,18150.0000,1307,0
20000524,18000.0000,18050.0000,17810.0000,17880.0000,2055,0
20000525,17880.0000,17900.0000,17200.0000,17390.0000,3926,0
20000526,17520.0000,17790.0000,17480.0000,17780.0000,2183,0
20000530,17320.0000,17430.0000,17300.0000,17420.0000,3140,0
20000531,17530.0000,17580.0000,17450.0000,17540.0000,2590,0
20000601,17780.0000,17800.0000,17570.0000,17600.0000,1119,0
20000602,17730.0000,17850.0000,17700.0000,17770.0000,4324,0
20000605,17680.0000,17870.0000,17680.0000,17810.0000,2470,0
20000606,17880.0000,17880.0000,17550.0000,17810.0000,3089,0
20000607,17630.0000,17650.0000,17400.0000,17580.0000,2168,0
20000608,17600.0000,17670.0000,17460.0000,17490.0000,2277,0
20000609,17450.0000,17640.0000,17380.0000,17530.0000,4079,0
20000612,17100.0000,17100.0000,16960.0000,17000.0000,6282,0
20000613,17040.0000,17120.0000,16950.0000,17040.0000,8207,0
20000614,16980.0000,17000.0000,16800.0000,16830.0000,7728,0
20000615,16850.0000,16920.0000,16730.0000,16750.0000,4530,0
20000616,16930.0000,16980.0000,16580.0000,16610.0000,5220,0
20000619,16600.0000,16640.0000,16390.0000,16460.0000,4809,0
20000620,16380.0000,16410.0000,16160.0000,16210.0000,7332,0
20000621,16320.0000,16450.0000,16300.0000,16390.0000,4827,0
20000622,16450.0000,16450.0000,16270.0000,16290.0000,5206,0
20000623,16270.0000,16360.0000,16220.0000,16280.0000,1702,0
20000626,16120.0000,16350.0000,16100.0000,16320.0000,3991,0
20000627,16550.0000,16550.0000,16380.0000,16460.0000,6620,0
20000628,16400.0000,16500.0000,16300.0000,16320.0000,6849,0
20000629,16430.0000,16540.0000,16380.0000,16520.0000,7354,0
20000630,16370.0000,16400.0000,16120.0000,16190.0000,9403,0
20000703,16040.0000,16050.0000,15820.0000,15980.0000,6118,0
20000705,15950.0000,16170.0000,15930.0000,16140.0000,7421,0
20000706,16110.0000,16210.0000,15950.0000,15990.0000,8900,0
20000707,16150.0000,16220.0000,16120.0000,16160.0000,6986,0
20000710,15950.0000,16150.0000,15830.0000,16120.0000,6562,0
20000711,16160.0000,16170.0000,16060.0000,16090.0000,7567,0
20000712,16100.0000,16270.0000,15990.0000,16150.0000,9530,0
20000713,16240.0000,16320.0000,16110.0000,16140.0000,12589,0
20000714,16030.0000,16120.0000,15770.0000,15810.0000,11947,0
20000717,15220.0000,15240.0000,15050.0000,15080.0000,2140,0
20000718,15130.0000,15220.0000,15040.0000,15060.0000,3537,0
20000719,14950.0000,15070.0000,14890.0000,14900.0000,5238,0
20000720,14900.0000,15060.0000,14900.0000,15040.0000,3025,0
20000721,15000.0000,15200.0000,15000.0000,15170.0000,2839,0
20000724,15280.0000,15350.0000,14930.0000,14990.0000,3322,0
20000725,14950.0000,14950.0000,14770.0000,14810.0000,4531,0
20000726,14820.0000,14880.0000,14750.0000,14870.0000,3604,0
20000727,14950.0000,15100.0000,14930.0000,15030.0000,3557,0
20000728,15050.0000,15170.0000,14880.0000,14880.0000,4810,0
20000731,14710.0000,14930.0000,14640.0000,14680.0000,4181,0
20000801,14800.0000,14870.0000,14630.0000,14670.0000,3674,0
20000802,14760.0000,14810.0000,14690.0000,14760.0000,4229,0
20000803,14650.0000,14880.0000,14620.0000,14740.0000,6244,0
20000804,14650.0000,14740.0000,14620.0000,14670.0000,3680,0
20000807,14700.0000,14740.0000,14520.0000,14600.0000,4869,0
20000808,14680.0000,14730.0000,14620.0000,14710.0000,3842,0
20000809,14630.0000,14720.0000,14610.0000,14710.0000,5320,0
20000810,14800.0000,14990.0000,14760.0000,14970.0000,6723,0
20000811,14820.0000,15280.0000,14800.0000,15120.0000,5459,0
20000814,15100.0000,15240.0000,15070.0000,15220.0000,4412,0
20000815,15200.0000,15450.0000,15150.0000,15410.0000,2190,0
20000816,15430.0000,15670.0000,15430.0000,15590.0000,2588,0
20000817,15550.0000,15670.0000,15390.0000,15440.0000,3194,0
20000818,15400.0000,15440.0000,15230.0000,15300.0000,1832,0
20000821,15280.0000,15540.0000,15150.0000,15530.0000,1731,0
20000822,15630.0000,15670.0000,15350.0000,15400.0000,2743,0
20000823,15370.0000,15570.0000,15320.0000,15560.0000,3577,0
20000824,15600.0000,15740.0000,15520.0000,15730.0000,4298,0
20000825,15880.0000,15880.0000,15660.0000,15700.0000,6035,0
20000828,16020.0000,16040.0000,15850.0000,16040.0000,5100,0
20000829,16230.0000,16480.0000,16200.0000,16480.0000,8235,0
20000830,16450.0000,16590.0000,16370.0000,16380.0000,6682,0
20000831,16500.0000,16980.0000,16500.0000,16920.0000,7728,0
20000901,16860.0000,16940.0000,16680.0000,16840.0000,4528,0
20000905,17020.0000,17270.0000,17020.0000,17130.0000,6952,0
20000906,17000.0000,17000.0000,16550.0000,16630.0000,8104,0
20000907,16600.0000,16620.0000,16350.0000,16440.0000,4594,0
20000908,16580.0000,16820.0000,16580.0000,16790.0000,5801,0
20000911,16700.0000,16900.0000,16660.0000,16900.0000,7477,0
20000912,16790.0000,17000.0000,16540.0000,16980.0000,10534,0
20000913,17030.0000,17050.0000,16750.0000,16780.0000,9168,0
20000914,16750.0000,16800.0000,16660.0000,16670.0000,8801,0
20000915,16690.0000,16780.0000,16470.0000,16490.0000,14471,0
20000918,16460.0000,16940.0000,16460.0000,16870.0000,12046,0
20000919,16800.0000,16820.0000,16600.0000,16620.0000,12684,0
20000920,16600.0000,16970.0000,16600.0000,16740.0000,11434,0
20000921,16690.0000,17000.0000,16670.0000,16870.0000,7623,0
20000922,16980.0000,17300.0000,16950.0000,17150.0000,13922,0
20000925,17200.0000,17230.0000,16960.0000,17080.0000,8675,0
20000926,17180.0000,17320.0000,17020.0000,17040.0000,10566,0
20000927,16950.0000,17120.0000,16910.0000,17080.0000,12723,0
20000928,17250.0000,17280.0000,17130.0000,17160.0000,12903,0
20000929,17100.0000,17120.0000,16910.0000,16930.0000,12936,0
20001002,16810.0000,17030.0000,16810.0000,16960.0000,10562,0
20001003,16910.0000,17130.0000,16900.0000,17020.0000,11621,0
20001004,17030.0000,17120.0000,16910.0000,16930.0000,9961,0
20001005,16800.0000,16950.0000,16750.0000,16890.0000,9897,0
20001006,16900.0000,16940.0000,16780.0000,16790.0000,10274,0
20001009,16700.0000,16740.0000,16650.0000,16690.0000,9021,0
20001010,16660.0000,16880.0000,16600.0000,16860.0000,12955,0
20001011,16850.0000,16860.0000,16620.0000,16640.0000,15692,0
20001012,16720.0000,16750.0000,16500.0000,16520.0000,15371,0
20001013,16500.0000,16500.0000,16250.0000,16270.0000,22775,0
20001016,16250.0000,16290.0000,16180.0000,16260.0000,3012,0
20001017,16390.0000,16580.0000,16380.0000,16540.0000,6170,0
20001018,16500.0000,16730.0000,16490.0000,16620.0000,3073,0
20001019,16700.0000,16950.0000,16700.0000,16930.0000,4344,0
20001020,16980.0000,17110.0000,16740.0000,16790.0000,4950,0
20001023,16750.0000,16770.0000,16530.0000,16540.0000,4005,0
20001024,16560.0000,16800.0000,16450.0000,16730.0000,4554,0
20001025,16770.0000,16850.0000,16670.0000,16730.0000,4459,0
20001026,16720.0000,16790.0000,16510.0000,16530.0000,3758,0
20001027,16490.0000,16580.0000,16350.0000,16400.0000,4744,0
20001030,16450.0000,16530.0000,16380.0000,16500.0000,4151,0
20001031,16480.0000,16850.0000,16450.0000,16740.0000,6647,0
20001101,16790.0000,16960.0000,16680.0000,16730.0000,5443,0
20001102,16950.0000,17070.0000,16900.0000,16980.0000,5222,0
20001103,17050.0000,17090.0000,16980.0000,17060.0000,2977,0
20001106,17220.0000,17420.0000,17160.0000,17270.0000,7032,0
20001107,17240.0000,17250.0000,17080.0000,17190.0000,4274,0
20001108,17220.0000,17260.0000,17060.0000,17070.0000,2444,0
20001109,16880.0000,16940.0000,16650.0000,16730.0000,7146,0
20001110,16700.0000,16790.0000,16460.0000,16500.0000,5802,0
20001113,16490.0000,16740.0000,16480.0000,16720.0000,4764,0
20001114,16900.0000,17040.0000,16850.0000,16910.0000,9005,0
20001115,16970.0000,17100.0000,16940.0000,17020.0000,6634,0
20001116,16950.0000,16950.0000,16820.0000,16890.0000,4964,0
20001117,17100.0000,17520.0000,17100.0000,17520.0000,10965,0
20001120,17750.0000,17940.0000,17670.0000,17860.0000,14671,0
20001121,17800.0000,17800.0000,17540.0000,17670.0000,11721,0
20001122,17710.0000,17870.0000,17700.0000,17850.0000,5921,0
20001124,18300.0000,18480.0000,18200.0000,18480.0000,11164,0
20001127,18900.0000,18950.0000,18450.0000,18640.0000,19788,0
20001128,18600.0000,18680.0000,18420.0000,18660.0000,13800,0
20001129,18980.0000,19100.0000,18760.0000,18870.0000,20640,0
20001130,18980.0000,19350.0000,18710.0000,19090.0000,19019,0
20001201,19080.0000,19170.0000,18880.0000,19140.0000,11530,0
20001204,19000.0000,19070.0000,18720.0000,18910.0000,10171,0
20001205,18650.0000,18750.0000,18580.0000,18730.0000,10236,0
20001206,18750.0000,18930.0000,18550.0000,18720.0000,12133,0
20001207,18860.0000,18900.0000,18560.0000,18590.0000,13337,0
20001208,18500.0000,18840.0000,18470.0000,18810.0000,12436,0
20001211,18700.0000,18990.0000,18700.0000,18980.0000,9475,0
20001212,18950.0000,19150.0000,18900.0000,19030.0000,11373,0
20001213,19000.0000,19050.0000,18880.0000,18970.0000,13842,0
20001214,19180.0000,19210.0000,18770.0000,18930.0000,11553,0
20001215,18630.0000,18700.0000,18600.0000,18700.0000,4687,0
20001218,18860.0000,19000.0000,18860.0000,18910.0000,10791,0
20001219,18850.0000,19070.0000,18800.0000,19060.0000,12809,0
20001220,19020.0000,19100.0000,18830.0000,18910.0000,9380,0
20001221,18850.0000,19000.0000,18850.0000,18970.0000,9221,0
20001222,19080.0000,19170.0000,19020.0000,19160.0000,11156,0
20001226,19140.0000,19300.0000,19030.0000,19030.0000,8357,0
20001227,18750.0000,18870.0000,18670.0000,18870.0000,13509,0
20001228,18970.0000,19050.0000,18850.0000,18950.0000,8582,0
20001229,19050.0000,19090.0000,18900.0000,18960.0000,7047,0
20010102,18950.0000,19010.0000,18680.0000,18700.0000,11872,0
20010103,18400.0000,18680.0000,18300.0000,18660.0000,15828,0
20010104,18640.0000,18730.0000,18500.0000,18560.0000,11394,0
20010105,18520.0000,18550.0000,18250.0000,18320.0000,18756,0
20010108,18280.0000,18350.0000,18180.0000,18330.0000,9236,0
20010109,18350.0000,18650.0000,18350.0000,18640.0000,14577,0
20010110,18610.0000,18750.0000,18480.0000,18520.0000,14206,0
20010111,18200.0000,18320.0000,18020.0000,18050.0000,24965,0
20010112,18130.0000,18130.0000,17700.0000,17930.0000,25269,0
20010116,17420.0000,17460.0000,17300.0000,17380.0000,4511,0
20010117,17310.0000,17430.0000,17120.0000,17150.0000,4692,0
20010118,17200.0000,17300.0000,17130.0000,17210.0000,4086,0
20010119,17260.0000,17370.0000,17150.0000,17160.0000,5519,0
20010122,17130.0000,17360.0000,17070.0000,17280.0000,1887,0
20010123,17260.0000,17290.0000,16950.0000,16970.0000,4721,0
20010124,16960.0000,17080.0000,16850.0000,16890.0000,6018,0
20010125,16920.0000,16940.0000,16660.0000,16680.0000,5460,0
20010126,16670.0000,16740.0000,16400.0000,16550.0000,6047,0
20010129,16480.0000,16520.0000,16350.0000,16460.0000,4836,0
20010130,16520.0000,16660.0000,16470.0000,16490.0000,5165,0
20010131,16450.0000,16500.0000,16350.0000,16440.0000,9701,0
20010201,16400.0000,16450.0000,16300.0000,16330.0000,7590,0
20010202,16380.0000,16630.0000,16380.0000,16630.0000,5853,0
20010205,16650.0000,16650.0000,16260.0000,16300.0000,6674,0
20010206,16250.0000,16490.0000,16250.0000,16470.0000,4505,0
20010207,16520.0000,16560.0000,16400.0000,16470.0000,5396,0
20010208,16220.0000,16370.0000,16180.0000,16240.0000,7120,0
20010209,16230.0000,16260.0000,16080.0000,16220.0000,3857,0
20010212,16180.0000,16230.0000,16050.0000,16080.0000,5276,0
20010213,16030.0000,16090.0000,15950.0000,15960.0000,3478,0
20010214,16000.0000,16090.0000,15890.0000,15940.0000,5782,0
20010215,16020.0000,16060.0000,15940.0000,15990.0000,4953,0
20010216,16040.0000,16090.0000,15930.0000,16050.0000,8027,0
20010220,16210.0000,16290.0000,16080.0000,16120.0000,8879,0
20010221,16170.0000,16240.0000,16080.0000,16120.0000,11010,0
20010222,16170.0000,16190.0000,15930.0000,15980.0000,9032,0
20010223,15900.0000,15920.0000,15650.0000,15730.0000,13960,0
20010226,15740.0000,15770.0000,15500.0000,15560.0000,11565,0
20010227,15600.0000,15640.0000,15500.0000,15610.0000,14584,0
20010228,15700.0000,15880.0000,15480.0000,15490.0000,17587,0
20010301,15450.0000,15700.0000,15390.0000,15660.0000,19655,0
20010302,15770.0000,15930.0000,15600.0000,15660.0000,10517,0
20010305,15620.0000,15880.0000,15580.0000,15700.0000,10800,0
20010306,15650.0000,15910.0000,15580.0000,15890.0000,12920,0
20010307,15930.0000,15990.0000,15750.0000,15830.0000,18056,0
20010308,15700.0000,15950.0000,15560.0000,15610.0000,13064,0
20010309,15630.0000,15830.0000,15600.0000,15770.0000,10667,0
20010312,15680.0000,15780.0000,15630.0000,15740.0000,6668,0
20010313,15730.0000,15730.0000,15390.0000,15440.0000,11851,0
20010314,15300.0000,15330.0000,14970.0000,14990.0000,16896,0
20010315,15000.0000,15100.0000,14890.0000,15090.0000,4383,0
20010316,14980.0000,15150.0000,14930.0000,14940.0000,3427,0
20010319,14980.0000,15040.0000,14800.0000,14930.0000,4372,0
20010320,15000.0000,15200.0000,14980.0000,15130.0000,4298,0
20010321,15050.0000,15060.0000,14820.0000,14990.0000,5106,0
20010322,14800.0000,14820.0000,14650.0000,14740.0000,6368,0
20010323,14820.0000,14920.0000,14800.0000,14810.0000,5355,0
20010326,14980.0000,15120.0000,14970.0000,15100.0000,4700,0
20010327,15130.0000,15130.0000,14980.0000,15100.0000,5458,0
20010328,15060.0000,15060.0000,14950.0000,14950.0000,3766,0
20010329,14950.0000,15000.0000,14740.0000,14760.0000,4368,0
20010330,14900.0000,14950.0000,14390.0000,14410.0000,9491,0
20010402,14560.0000,14760.0000,14520.0000,14750.0000,4336,0
20010403,14700.0000,14880.0000,14670.0000,14760.0000,4506,0
20010404,14760.0000,15100.0000,14750.0000,15080.0000,8348,0
20010405,15160.0000,15180.0000,14960.0000,15140.0000,6313,0
20010406,15120.0000,15180.0000,15060.0000,15070.0000,3966,0
20010409,15120.0000,15340.0000,15080.0000,15270.0000,7540,0
20010410,15400.0000,15400.0000,15000.0000,15100.0000,7567,0
20010411,15180.0000,15200.0000,15080.0000,15170.0000,4636,0
20010412,15140.0000,15280.0000,15070.0000,15170.0000,5200,0
20010416,15200.0000,15240.0000,14980.0000,15060.0000,5488,0
20010417,15030.0000,15060.0000,14880.0000,14930.0000,5790,0
20010418,14860.0000,15170.0000,14860.0000,15160.0000,7853,0
20010419,15110.0000,15160.0000,14880.0000,14990.0000,10807,0
20010420,15050.0000,15160.0000,15000.0000,15090.0000,10144,0
20010423,15100.0000,15130.0000,14840.0000,14860.0000,9782,0
20010424,14910.0000,14930.0000,14750.0000,14920.0000,10034,0
20010425,14870.0000,14900.0000,14580.0000,14600.0000,14721,0
20010426,14700.0000,15070.0000,14700.0000,15050.0000,17263,0
20010427,14980.0000,15050.0000,14880.0000,14940.0000,11847,0
20010430,14960.0000,15530.0000,14800.0000,15320.0000,25254,0
20010501,15360.0000,15540.0000,15290.0000,15380.0000,12201,0
20010502,15410.0000,15700.0000,15400.0000,15530.0000,14981,0
20010503,15600.0000,15650.0000,15420.0000,15560.0000,11710,0
20010504,15590.0000,15850.0000,15560.0000,15840.0000,16879,0
20010507,15790.0000,15840.0000,15550.0000,15680.0000,12172,0
20010508,15710.0000,15740.0000,15450.0000,15570.0000,13617,0
20010509,15600.0000,15730.0000,15580.0000,15630.0000,10406,0
20010510,15530.0000,15700.0000,15440.0000,15450.0000,13098,0
20010511,15500.0000,15690.0000,15450.0000,15580.0000,17135,0
20010514,15630.0000,16070.0000,15620.0000,15940.0000,20299,0
20010515,15570.0000,15600.0000,15440.0000,15510.0000,1819,0
20010516,15460.0000,15900.0000,15460.0000,15760.0000,3927,0
20010517,15740.0000,16000.0000,15720.0000,15870.0000,3504,0
20010518,15940.0000,15940.0000,15650.0000,15770.0000,3501,0
20010521,15700.0000,15830.0000,15620.0000,15660.0000,3308,0
20010522,15710.0000,15720.0000,15570.0000,15660.0000,2037,0
20010523,15800.0000,15860.0000,15730.0000,15730.0000,4579,0
20010524,15850.0000,16060.0000,15790.0000,15960.0000,4158,0
20010525,16020.0000,16250.0000,15960.0000,16080.0000,5549,0
20010529,16090.0000,16090.0000,15670.0000,15680.0000,5653,0
20010530,15740.0000,15740.0000,15510.0000,15540.0000,5112,0
20010531,15550.0000,16050.0000,15480.0000,16040.0000,3362,0
20010601,16150.0000,16280.0000,15900.0000,15920.0000,5218,0
20010604,15900.0000,16040.0000,15730.0000,16030.0000,3678,0
20010605,16250.0000,16250.0000,16090.0000,16100.0000,3873,0
20010606,16130.0000,16450.0000,16080.0000,16440.0000,4828,0
20010607,16410.0000,16570.0000,16280.0000,16380.0000,6572,0
20010608,16330.0000,16670.0000,16310.0000,16620.0000,4850,0
20010611,16650.0000,16780.0000,16490.0000,16680.0000,6534,0
20010612,16720.0000,17220.0000,16550.0000,16810.0000,7454,0
20010613,16780.0000,16900.0000,16720.0000,16810.0000,5193,0
20010614,16800.0000,16820.0000,16600.0000,16680.0000,5113,0
20010615,16540.0000,16600.0000,16250.0000,16360.0000,4334,0
20010618,16450.0000,16480.0000,16220.0000,16390.0000,3834,0
20010619,16420.0000,16500.0000,16280.0000,16430.0000,3959,0
20010620,16400.0000,16550.0000,16230.0000,16240.0000,5013,0
20010621,16150.0000,16220.0000,16030.0000,16080.0000,4957,0
20010622,16100.0000,16130.0000,15880.0000,15920.0000,5743,0
20010625,15880.0000,15920.0000,15780.0000,15810.0000,6408,0
20010626,15820.0000,15970.0000,15780.0000,15910.0000,8142,0
20010627,16070.0000,16270.0000,16020.0000,16140.0000,9005,0
20010628,16280.0000,16320.0000,16140.0000,16280.0000,11134,0
20010629,17000.0000,17100.0000,16700.0000,16990.0000,12566,0
20010702,17030.0000,17340.0000,16970.0000,17200.0000,8350,0
20010703,17150.0000,17320.0000,17000.0000,17190.0000,11497,0
20010705,17250.0000,17420.0000,17030.0000,17290.0000,9661,0
20010706,17320.0000,17350.0000,17060.0000,17080.0000,6780,0
20010709,16970.0000,17280.0000,16940.0000,17260.0000,10317,0
20010710,17400.0000,17600.0000,17320.0000,17470.0000,12987,0
20010711,17800.0000,18000.0000,17600.0000,17650.0000,10450,0
20010712,17950.0000,18000.0000,17760.0000,17980.0000,16242,0
20010713,17700.0000,17880.0000,17680.0000,17690.0000,10499,0
20010716,17150.0000,17230.0000,16750.0000,16920.0000,5341,0
20010717,17800.0000,17950.0000,17170.0000,17240.0000,5345,0
20010718,16870.0000,17100.0000,16870.0000,16930.0000,4647,0
20010719,16900.0000,17030.0000,16750.0000,16960.0000,3359,0
20010720,16600.0000,16850.0000,16550.0000,16690.0000,5019,0
20010723,16700.0000,16850.0000,16600.0000,16810.0000,3072,0
20010724,16770.0000,17090.0000,16770.0000,16890.0000,4769,0
20010725,17020.0000,17250.0000,16970.0000,17230.0000,6875,0
20010726,17450.0000,17600.0000,17210.0000,17240.0000,6951,0
20010727,17450.0000,17460.0000,17200.0000,17410.0000,8543,0
20010730,17200.0000,17250.0000,17000.0000,17020.0000,8790,0
20010731,16800.0000,17250.0000,16800.0000,17220.0000,8227,0
20010801,17120.0000,17350.0000,17030.0000,17060.0000,9605,0
20010802,17180.0000,17200.0000,16710.0000,16870.0000,6815,0
20010803,16850.0000,16930.0000,16700.0000,16910.0000,9703,0
20010806,16920.0000,16950.0000,16660.0000,16910.0000,6302,0
20010807,17100.0000,17100.0000,16880.0000,16980.0000,5356,0
20010808,17020.0000,17140.0000,16930.0000,16970.0000,6030,0
20010809,17000.0000,17300.0000,16970.0000,17250.0000,8149,0
20010810,17500.0000,17520.0000,17250.0000,17270.0000,8446,0
20010813,17320.0000,17600.0000,17300.0000,17590.0000,7197,0
20010814,17450.0000,17450.0000,17280.0000,17310.0000,9139,0
20010815,16950.0000,17150.0000,16650.0000,17100.0000,2375,0
20010816,17050.0000,17150.0000,16610.0000,16760.0000,2866,0
20010817,16880.0000,16950.0000,16680.0000,16740.0000,1755,0
20010820,16500.0000,16530.0000,16350.0000,16460.0000,2338,0
20010821,16470.0000,16600.0000,16400.0000,16530.0000,3216,0
20010822,16500.0000,16680.0000,16430.0000,16450.0000,2207,0
20010823,16310.0000,16350.0000,16070.0000,16340.0000,4500,0
20010824,16180.0000,16330.0000,16130.0000,16140.0000,3000,0
20010827,16060.0000,16170.0000,16020.0000,16140.0000,3795,0
20010828,16320.0000,16440.0000,16010.0000,16080.0000,4783,0
20010829,16080.0000,16400.0000,16020.0000,16380.0000,5517,0
20010830,16300.0000,16500.0000,16220.0000,16320.0000,8971,0
20010831,16370.0000,16830.0000,16320.0000,16810.0000,6815,0
20010904,16680.0000,16850.0000,16680.0000,16840.0000,7920,0
20010905,16800.0000,16860.0000,16530.0000,16560.0000,5382,0
20010906,16400.0000,16510.0000,16370.0000,16420.0000,3781,0
20010907,16520.0000,16550.0000,16320.0000,16330.0000,4044,0
20010910,16340.0000,16470.0000,16140.0000,16450.0000,5500,0
20010913,16450.0000,17240.0000,16400.0000,17200.0000,10464,0
20010914,17200.0000,17200.0000,16850.0000,16890.0000,10911,0
20010917,16600.0000,17070.0000,16570.0000,16910.0000,12664,0
20010918,16930.0000,16930.0000,16570.0000,16650.0000,9157,0
20010919,16650.0000,16650.0000,16270.0000,16420.0000,17287,0
20010920,16400.0000,16690.0000,16380.0000,16610.0000,9687,0
20010921,16680.0000,16680.0000,16150.0000,16420.0000,19786,0
20010924,16500.0000,16500.0000,16200.0000,16230.0000,9400,0
20010925,16160.0000,16400.0000,16010.0000,16040.0000,19342,0
20010926,15950.0000,16180.0000,15880.0000,16160.0000,24439,0
20010927,16230.0000,16230.0000,15900.0000,16070.0000,15052,0
20010928,15920.0000,16150.0000,15880.0000,15940.0000,15044,0
20011001,15920.0000,16100.0000,15910.0000,16070.0000,9805,0
20011002,16030.0000,16370.0000,15970.0000,16160.0000,22629,0
20011003,16120.0000,16280.0000,16100.0000,16220.0000,8674,0
20011004,16250.0000,16330.0000,16110.0000,16220.0000,13639,0
20011005,16160.0000,16430.0000,16150.0000,16380.0000,15886,0
20011008,16430.0000,16700.0000,16300.0000,16670.0000,17318,0
20011009,16650.0000,16650.0000,16400.0000,16420.0000,15112,0
20011010,16360.0000,16450.0000,16280.0000,16380.0000,13917,0
20011011,16400.0000,16520.0000,16390.0000,16410.0000,13826,0
20011012,15900.0000,16100.0000,15900.0000,16080.0000,22864,0
20011015,15900.0000,15930.0000,15510.0000,15590.0000,5759,0
20011016,15580.0000,15650.0000,15480.0000,15640.0000,4914,0
20011017,15720.0000,15760.0000,15550.0000,15680.0000,4956,0
20011018,15750.0000,15750.0000,15620.0000,15630.0000,5841,0
20011019,15590.0000,15610.0000,15490.0000,15500.0000,3753,0
20011022,15500.0000,15560.0000,15440.0000,15470.0000,4130,0
20011023,15520.0000,15540.0000,15450.0000,15470.0000,4389,0
20011024,15550.0000,15680.0000,15500.0000,15600.0000,5109,0
20011025,15600.0000,15920.0000,15600.0000,15860.0000,4057,0
20011026,15900.0000,16010.0000,15860.0000,15910.0000,5028,0
20011029,15880.0000,15900.0000,15770.0000,15820.0000,3206,0
20011030,15830.0000,16000.0000,15730.0000,15910.0000,5855,0
20011031,15870.0000,15930.0000,15830.0000,15840.0000,5281,0
20011101,15790.0000,16100.0000,15770.0000,16080.0000,8601,0
20011102,16040.0000,16200.0000,16010.0000,16030.0000,7072,0
20011105,15930.0000,16020.0000,15860.0000,15870.0000,3514,0
20011106,15850.0000,15950.0000,15780.0000,15820.0000,4404,0
20011107,15770.0000,15990.0000,15750.0000,15810.0000,5970,0
20011108,15850.0000,15870.0000,15570.0000,15590.0000,7744,0
20011109,15600.0000,15800.0000,15500.0000,15630.0000,9357,0
20011112,15640.0000,15880.0000,15560.0000,15810.0000,3829,0
20011113,15720.0000,15880.0000,15700.0000,15760.0000,5018,0
20011114,15800.0000,16030.0000,15760.0000,15880.0000,7041,0
20011115,15930.0000,16010.0000,15870.0000,15980.0000,5906,0
20011116,15930.0000,16150.0000,15930.0000,16060.0000,8015,0
20011119,16080.0000,16080.0000,15870.0000,15880.0000,4333,0
20011120,15850.0000,15890.0000,15640.0000,15800.0000,9169,0
20011121,15880.0000,15950.0000,15820.0000,15890.0000,4764,0
20011123,15930.0000,15940.0000,15750.0000,15770.0000,3892,0
20011126,15730.0000,15750.0000,15260.0000,15350.0000,13077,0
20011127,15360.0000,15440.0000,15220.0000,15430.0000,11295,0
20011128,15380.0000,15490.0000,15060.0000,15140.0000,15874,0
20011129,15150.0000,15230.0000,15050.0000,15180.0000,9899,0
20011130,15330.0000,15490.0000,15190.0000,15370.0000,14070,0
20011203,15400.0000,15470.0000,15230.0000,15350.0000,7662,0
20011204,15370.0000,15380.0000,15130.0000,15190.0000,8695,0
20011205,15170.0000,15190.0000,14910.0000,15030.0000,9835,0
20011206,15020.0000,15020.0000,14840.0000,14860.0000,8922,0
20011207,14790.0000,15100.0000,14770.0000,15040.0000,13903,0
20011210,14980.0000,15040.0000,14860.0000,14920.0000,8432,0
20011211,14970.0000,15000.0000,14760.0000,14870.0000,12940,0
20011212,14870.0000,14900.0000,14800.0000,14870.0000,10907,0
20011213,14890.0000,15050.0000,14840.0000,15020.0000,13612,0
20011214,15050.0000,15190.0000,15000.0000,15010.0000,9966,0
20011217,14790.0000,14840.0000,14720.0000,14820.0000,3341,0
20011218,14840.0000,14940.0000,14520.0000,14540.0000,8804,0
20011219,14580.0000,14650.0000,14490.0000,14540.0000,9908,0
20011220,14580.0000,14770.0000,14540.0000,14760.0000,12969,0
20011221,14780.0000,14800.0000,14560.0000,14640.0000,11213,0
20011226,14700.0000,14700.0000,14460.0000,14490.0000,6802,0
20011227,14550.0000,14570.0000,14450.0000,14540.0000,7168,0
20011228,14590.0000,14590.0000,14440.0000,14470.0000,11000,0
20011231,14370.0000,14520.0000,14210.0000,14380.0000,11546,0
20020102,14330.0000,14380.0000,14200.0000,14280.0000,8776,0
20020103,14300.0000,14490.0000,14230.0000,14470.0000,10740,0
20020104,14430.0000,14480.0000,14290.0000,14360.0000,12976,0
20020107,14490.0000,14600.0000,14350.0000,14370.0000,11714,0
20020108,14220.0000,14410.0000,14220.0000,14320.0000,3690,0
20020109,14300.0000,14630.0000,14280.0000,14550.0000,4624,0
20020110,14480.0000,14480.0000,14350.0000,14390.0000,2571,0
20020111,14800.0000,15020.0000,14680.0000,14990.0000,7867,0
20020114,15150.0000,15520.0000,15130.0000,15360.0000,7553,0
20020115,15330.0000,15500.0000,15280.0000,15390.0000,7715,0
20020116,15350.0000,15800.0000,15320.0000,15790.0000,10095,0
20020117,15760.0000,15800.0000,15520.0000,15680.0000,7830,0
20020118,15530.0000,15560.0000,15350.0000,15370.0000,4544,0
20020122,15370.0000,15400.0000,15100.0000,15120.0000,5170,0
20020123,15070.0000,15110.0000,14720.0000,14730.0000,6710,0
20020124,14720.0000,14950.0000,14720.0000,14940.0000,5522,0
20020125,15000.0000,15030.0000,14770.0000,14830.0000,5692,0
20020128,14600.0000,14940.0000,14530.0000,14930.0000,4494,0
20020129,14860.0000,14900.0000,14670.0000,14740.0000,4137,0
20020130,14660.0000,14720.0000,14580.0000,14690.0000,4443,0
20020131,14660.0000,14900.0000,14550.0000,14870.0000,8922,0
20020201,14760.0000,14830.0000,14580.0000,14610.0000,4924,0
20020204,14620.0000,14840.0000,14610.0000,14810.0000,2337,0
20020205,14770.0000,14820.0000,14710.0000,14740.0000,3175,0
20020206,14780.0000,14890.0000,14520.0000,14710.0000,7789,0
20020207,14700.0000,14790.0000,14620.0000,14780.0000,3967,0
20020208,14730.0000,14780.0000,14550.0000,14600.0000,4374,0
20020211,14500.0000,14670.0000,14470.0000,14660.0000,3295,0
20020212,14700.0000,14840.0000,14620.0000,14830.0000,3659,0
20020213,14810.0000,14980.0000,14790.0000,14840.0000,4523,0
20020214,14800.0000,14840.0000,14740.0000,14760.0000,4133,0
20020215,14720.0000,14840.0000,14710.0000,14780.0000,4773,0
20020219,14770.0000,14780.0000,14560.0000,14720.0000,7867,0
20020220,14740.0000,15050.0000,14700.0000,15000.0000,9234,0
20020221,14950.0000,15100.0000,14850.0000,15070.0000,7200,0
20020222,15080.0000,15130.0000,14920.0000,14960.0000,6979,0
20020225,14990.0000,14990.0000,14760.0000,14810.0000,7824,0
20020226,14850.0000,14940.0000,14800.0000,14930.0000,9737,0
20020227,14930.0000,15400.0000,14920.0000,15360.0000,16445,0
20020228,15370.0000,15400.0000,15010.0000,15110.0000,13463,0
20020301,15110.0000,15390.0000,15040.0000,15300.0000,13555,0
20020304,15150.0000,15400.0000,15150.0000,15380.0000,11099,0
20020305,15440.0000,15580.0000,15420.0000,15480.0000,9972,0
20020306,15450.0000,15500.0000,15260.0000,15300.0000,9480,0
20020307,15540.0000,15600.0000,15360.0000,15420.0000,14157,0
20020308,15370.0000,15740.0000,15310.0000,15710.0000,14748,0
20020311,15610.0000,15680.0000,15520.0000,15610.0000,8436,0
20020312,15580.0000,15700.0000,15490.0000,15570.0000,13459,0
20020313,15520.0000,15630.0000,15380.0000,15610.0000,15059,0
20020314,15620.0000,15830.0000,15550.0000,15740.0000,11084,0
20020315,15720.0000,15900.0000,15630.0000,15880.0000,6075,0
20020318,15790.0000,15810.0000,15500.0000,15520.0000,5533,0
20020319,15520.0000,15650.0000,15360.0000,15620.0000,5252,0
20020320,15550.0000,15590.0000,15450.0000,15530.0000,2520,0
20020321,15520.0000,15850.0000,15500.0000,15660.0000,5178,0
20020322,15670.0000,15940.0000,15570.0000,15780.0000,5411,0
20020325,15720.0000,15900.0000,15670.0000,15830.0000,4461,0
20020326,15860.0000,16090.0000,15820.0000,16060.0000,4499,0
20020327,16080.0000,16150.0000,15920.0000,16140.0000,4239,0
20020328,16220.0000,16320.0000,15980.0000,16030.0000,10587,0
20020401,16040.0000,16070.0000,15790.0000,16000.0000,4631,0
20020402,15980.0000,16000.0000,15840.0000,15950.0000,4234,0
20020403,15810.0000,15830.0000,15550.0000,15620.0000,9539,0
20020404,15520.0000,15640.0000,15400.0000,15460.0000,8970,0
20020405,15470.0000,15590.0000,15410.0000,15570.0000,5493,0
20020408,15460.0000,15490.0000,15180.0000,15430.0000,11688,0
20020409,15400.0000,15560.0000,15370.0000,15520.0000,9207,0
20020410,15430.0000,15590.0000,15420.0000,15460.0000,10152,0
20020411,15380.0000,15400.0000,15280.0000,15340.0000,6589,0
20020412,15250.0000,15450.0000,15220.0000,15420.0000,7484,0
20020415,15350.0000,15440.0000,15200.0000,15420.0000,8905,0
20020416,15450.0000,15800.0000,15430.0000,15710.0000,18331,0
20020417,15700.0000,16150.0000,15680.0000,15980.0000,20890,0
20020418,15880.0000,16020.0000,15820.0000,15930.0000,8340,0
20020419,16150.0000,16200.0000,15870.0000,15980.0000,11468,0
20020422,16170.0000,16190.0000,15820.0000,15910.0000,12271,0
20020423,15820.0000,16140.0000,15780.0000,16060.0000,10182,0
20020424,16280.0000,16320.0000,16070.0000,16310.0000,15226,0
20020425,16250.0000,16370.0000,16160.0000,16190.0000,15431,0
20020426,16250.0000,16250.0000,15850.0000,15860.0000,16332,0
20020429,15770.0000,15850.0000,15710.0000,15800.0000,12905,0
20020430,15840.0000,15900.0000,15740.0000,15870.0000,10157,0
20020501,15890.0000,15930.0000,15700.0000,15810.0000,10633,0
20020502,15870.0000,15870.0000,15630.0000,15680.0000,13983,0
20020503,15610.0000,15740.0000,15520.0000,15690.0000,12750,0
20020506,15600.0000,15790.0000,15530.0000,15750.0000,10447,0
20020507,15760.0000,15850.0000,15720.0000,15750.0000,10251,0
20020508,15730.0000,16000.0000,15630.0000,15960.0000,15185,0
20020509,15930.0000,16100.0000,15930.0000,15990.0000,14187,0
20020510,15970.0000,16050.0000,15580.0000,15620.0000,19192,0
20020513,15740.0000,16110.0000,15740.0000,16050.0000,20292,0
20020514,15980.0000,16160.0000,15960.0000,16060.0000,11304,0
20020515,15850.0000,16190.0000,15820.0000,16100.0000,2138,0
20020516,16100.0000,16230.0000,15970.0000,16180.0000,3362,0
20020517,16200.0000,16260.0000,16090.0000,16210.0000,1663,0
20020520,16130.0000,16320.0000,15970.0000,16240.0000,1534,0
20020521,16190.0000,16260.0000,16110.0000,16210.0000,1463,0
20020522,16250.0000,16250.0000,16020.0000,16120.0000,3674,0
20020523,16050.0000,16060.0000,15890.0000,15970.0000,3358,0
20020524,15880.0000,16200.0000,15870.0000,16070.0000,4384,0
20020528,15970.0000,16180.0000,15970.0000,16120.0000,3199,0
20020529,16110.0000,16340.0000,16090.0000,16180.0000,3386,0
20020530,16160.0000,16470.0000,16110.0000,16360.0000,2902,0
20020531,16450.0000,16640.0000,16400.0000,16530.0000,6467,0
20020603,16380.0000,16610.0000,16350.0000,16520.0000,3116,0
20020604,16550.0000,16750.0000,16540.0000,16550.0000,3974,0
20020605,16570.0000,16630.0000,16400.0000,16560.0000,3653,0
20020606,16600.0000,16730.0000,16450.0000,16460.0000,3049,0
20020607,16360.0000,16480.0000,16340.0000,16360.0000,2912,0
20020610,16200.0000,16330.0000,16200.0000,16320.0000,2803,0
20020611,16320.0000,16420.0000,16220.0000,16320.0000,2993,0
20020612,16350.0000,16410.0000,16180.0000,16240.0000,4102,0
20020613,16250.0000,16520.0000,16250.0000,16510.0000,4395,0
20020614,16480.0000,16480.0000,16150.0000,16210.0000,5127,0
20020617,16130.0000,16360.0000,16080.0000,16300.0000,3623,0
20020618,16250.0000,16260.0000,16130.0000,16200.0000,2823,0
20020619,16170.0000,16270.0000,16160.0000,16240.0000,5472,0
20020620,16260.0000,16320.0000,16140.0000,16160.0000,4131,0
20020621,16230.0000,16450.0000,16180.0000,16340.0000,4933,0
20020624,16700.0000,16840.0000,16580.0000,16610.0000,10176,0
20020625,16650.0000,16710.0000,16530.0000,16640.0000,11493,0
20020626,16610.0000,17010.0000,16600.0000,16990.0000,13428,0
20020627,17060.0000,17320.0000,17030.0000,17290.0000,13108,0
20020628,17750.0000,17870.0000,17600.0000,17630.0000,8906,0
20020701,18200.0000,18200.0000,17850.0000,18080.0000,8076,0
20020702,18080.0000,18130.0000,17850.0000,17870.0000,9725,0
20020703,17600.0000,18000.0000,17600.0000,17900.0000,9892,0
20020705,17900.0000,18360.0000,17870.0000,18310.0000,14073,0
20020708,18200.0000,18350.0000,18050.0000,18110.0000,11880,0
20020709,18350.0000,18570.0000,18280.0000,18340.0000,9336,0
20020710,18150.0000,18500.0000,18110.0000,18340.0000,13689,0
20020711,18440.0000,18530.0000,18130.0000,18480.0000,13726,0
20020712,18500.0000,18500.0000,18390.0000,18450.0000,9691,0
20020715,17900.0000,18060.0000,17820.0000,17960.0000,2456,0
20020716,18100.0000,18190.0000,18040.0000,18170.0000,4474,0
20020717,17930.0000,18250.0000,17880.0000,17890.0000,2975,0
20020718,17920.0000,18050.0000,17790.0000,17800.0000,2572,0
20020719,17700.0000,17770.0000,17620.0000,17740.0000,3917,0
20020722,18200.0000,18400.0000,18100.0000,18350.0000,4140,0
20020723,18250.0000,18250.0000,17840.0000,17850.0000,5623,0
20020724,17900.0000,18150.0000,17840.0000,18020.0000,5645,0
20020725,17800.0000,17850.0000,17360.0000,17480.0000,10977,0
20020726,17500.0000,17590.0000,17120.0000,17180.0000,7925,0
20020729,16810.0000,16970.0000,16610.0000,16640.0000,11054,0
20020730,16800.0000,17190.0000,16740.0000,17080.0000,9963,0
20020731,17650.0000,18070.0000,17500.0000,17640.0000,10542,0
20020801,18070.0000,18550.0000,17640.0000,17860.0000,9825,0
20020802,18050.0000,18050.0000,17730.0000,17740.0000,6605,0
20020805,17400.0000,17850.0000,17250.0000,17730.0000,7151,0
20020806,17730.0000,18050.0000,17630.0000,17850.0000,7485,0
20020807,17810.0000,17900.0000,17650.0000,17690.0000,6978,0
20020808,17610.0000,17750.0000,17450.0000,17490.0000,6206,0
20020809,17520.0000,17780.0000,17480.0000,17750.0000,6901,0
20020812,18900.0000,19100.0000,18510.0000,18540.0000,7249,0
20020813,18570.0000,18820.0000,18450.0000,18730.0000,9411,0
20020814,18900.0000,19380.0000,18880.0000,19100.0000,9894,0
20020815,18600.0000,18720.0000,18180.0000,18230.0000,4578,0
20020816,18000.0000,18080.0000,17800.0000,17930.0000,3765,0
20020819,17500.0000,17640.0000,17370.0000,17420.0000,2975,0
20020820,17320.0000,17320.0000,16870.0000,16890.0000,5848,0
20020821,17030.0000,17170.0000,16940.0000,17120.0000,4051,0
20020822,17070.0000,17070.0000,16810.0000,16960.0000,2977,0
20020823,16890.0000,17150.0000,16850.0000,16930.0000,3503,0
20020826,16950.0000,17100.0000,16950.0000,17010.0000,4534,0
20020827,17070.0000,17300.0000,17030.0000,17230.0000,5662,0
20020828,17420.0000,17420.0000,17130.0000,17250.0000,6897,0
20020829,17320.0000,17380.0000,17160.0000,17170.0000,5015,0
20020830,17200.0000,17340.0000,17130.0000,17310.0000,3086,0
20020903,17520.0000,17550.0000,17360.0000,17450.0000,4890,0
20020904,17400.0000,17630.0000,17360.0000,17510.0000,4429,0
20020905,17500.0000,17740.0000,17480.0000,17730.0000,5465,0
20020906,17750.0000,17960.0000,17730.0000,17830.0000,6193,0
20020909,18150.0000,18450.0000,18070.0000,18210.0000,6988,0
20020910,18150.0000,18400.0000,18000.0000,18390.0000,8088,0
20020911,18330.0000,18980.0000,18300.0000,18950.0000,9512,0
20020912,18800.0000,18910.0000,18520.0000,18550.0000,8572,0
20020913,18250.0000,18350.0000,18020.0000,18070.0000,9849,0
20020916,17980.0000,18390.0000,17760.0000,18340.0000,13086,0
20020917,18260.0000,18360.0000,18150.0000,18340.0000,9812,0
20020918,18320.0000,18590.0000,18310.0000,18460.0000,11908,0
20020919,18570.0000,18580.0000,18110.0000,18210.0000,10165,0
20020920,18190.0000,18270.0000,17990.0000,18000.0000,10877,0
20020923,17940.0000,17950.0000,17680.0000,17730.0000,12196,0
20020924,17720.0000,17980.0000,17670.0000,17970.0000,12197,0
20020925,17980.0000,18040.0000,17680.0000,17800.0000,16745,0
20020926,17890.0000,17960.0000,17700.0000,17830.0000,13653,0
20020927,17850.0000,17930.0000,17650.0000,17690.0000,15182,0
20020930,17560.0000,17600.0000,17200.0000,17220.0000,26295,0
20021001,17240.0000,17270.0000,16980.0000,17100.0000,24981,0
20021002,17170.0000,17220.0000,16880.0000,16960.0000,18900,0
20021003,16900.0000,16990.0000,16770.0000,16920.0000,17201,0
20021004,16970.0000,17140.0000,16850.0000,17040.0000,15566,0
20021007,17000.0000,17250.0000,16910.0000,17100.0000,11215,0
20021008,17080.0000,17100.0000,16970.0000,16990.0000,10726,0
20021009,16920.0000,16950.0000,16450.0000,16480.0000,20072,0
20021010,16520.0000,16700.0000,16500.0000,16570.0000,20488,0
20021011,16700.0000,16870.0000,16630.0000,16640.0000,13744,0
20021014,16580.0000,16850.0000,16510.0000,16770.0000,8019,0
20021015,17030.0000,17320.0000,17010.0000,17250.0000,1684,0
20021016,17350.0000,17400.0000,17100.0000,17120.0000,3036,0
20021017,17080.0000,17350.0000,17010.0000,17220.0000,4357,0
20021018,17150.0000,17300.0000,17100.0000,17110.0000,3046,0
20021021,17190.0000,17350.0000,17140.0000,17280.0000,4279,0
20021022,17200.0000,17250.0000,17060.0000,17070.0000,1844,0
20021023,17140.0000,17280.0000,17090.0000,17100.0000,4109,0
20021024,17200.0000,17230.0000,16930.0000,17140.0000,3358,0
20021025,17200.0000,17220.0000,17010.0000,17020.0000,2661,0
20021028,16900.0000,17010.0000,16760.0000,16790.0000,3714,0
20021029,16820.0000,16970.0000,16720.0000,16910.0000,4269,0
20021030,16960.0000,16980.0000,16800.0000,16900.0000,8176,0
20021031,17050.0000,17150.0000,17000.0000,17060.0000,4965,0
20021101,17050.0000,17170.0000,16960.0000,17090.0000,3711,0
20021104,17070.0000,17150.0000,17000.0000,17010.0000,2929,0
20021105,17040.0000,17400.0000,17040.0000,17090.0000,7258,0
20021106,16870.0000,17030.0000,16780.0000,17020.0000,6831,0
20021107,16950.0000,17010.0000,16810.0000,16860.0000,6151,0
20021108,16830.0000,16840.0000,16420.0000,16440.0000,8825,0
20021111,16500.0000,16550.0000,16370.0000,16540.0000,5966,0
20021112,16600.0000,16670.0000,16250.0000,16420.0000,8593,0
20021113,16280.0000,16500.0000,16260.0000,16440.0000,7687,0
20021114,16480.0000,16760.0000,16470.0000,16630.0000,9191,0
20021115,16710.0000,16730.0000,16470.0000,16530.0000,5667,0
20021118,16540.0000,16780.0000,16500.0000,16680.0000,5476,0
20021119,16750.0000,16950.0000,16730.0000,16770.0000,7085,0
20021120,16840.0000,16890.0000,16720.0000,16850.0000,8745,0
20021121,16780.0000,16990.0000,16730.0000,16790.0000,7163,0
20021122,16760.0000,16920.0000,16670.0000,16840.0000,8796,0
20021125,16800.0000,16960.0000,16740.0000,16860.0000,11404,0
20021126,16840.0000,16860.0000,16770.0000,16810.0000,13596,0
20021127,16920.0000,16950.0000,16770.0000,16840.0000,14897,0
20021129,16910.0000,16910.0000,16730.0000,16740.0000,7246,0
20021202,16900.0000,17260.0000,16870.0000,17140.0000,22284,0
20021203,17100.0000,17100.0000,16730.0000,16750.0000,12407,0
20021204,16670.0000,16700.0000,16570.0000,16640.0000,13871,0
20021205,16580.0000,16620.0000,16310.0000,16430.0000,22084,0
20021206,16480.0000,16540.0000,16340.0000,16360.0000,14716,0
20021209,16320.0000,16350.0000,16180.0000,16270.0000,13648,0
20021210,16270.0000,16380.0000,16130.0000,16270.0000,12457,0
20021211,16300.0000,16480.0000,16280.0000,16410.0000,9901,0
20021212,16420.0000,16500.0000,16310.0000,16490.0000,8424,0
20021213,16490.0000,16600.0000,16480.0000,16540.0000,9071,0
20021216,16580.0000,16680.0000,16410.0000,16430.0000,5390,0
20021217,16370.0000,16470.0000,16290.0000,16320.0000,9458,0
20021218,16270.0000,16330.0000,16220.0000,16270.0000,8690,0
20021219,16300.0000,16430.0000,16280.0000,16350.0000,7875,0
20021220,16410.0000,16500.0000,16350.0000,16490.0000,7693,0
20021223,16560.0000,16890.0000,16550.0000,16770.0000,17924,0
20021226,16650.0000,16670.0000,16490.0000,16510.0000,9479,0
20021227,16580.0000,16700.0000,16500.0000,16670.0000,8192,0
20021230,16600.0000,16730.0000,16550.0000,16710.0000,8952,0
20021231,16680.0000,16750.0000,16630.0000,16740.0000,4140,0
20030102,16790.0000,17250.0000,16720.0000,17200.0000,20802,0
20030103,17190.0000,17320.0000,17130.0000,17230.0000,12255,0
20030106,17300.0000,17600.0000,17260.0000,17290.0000,19466,0
20030107,17230.0000,17450.0000,17190.0000,17270.0000,16120,0
20030108,17360.0000,17360.0000,17020.0000,17140.0000,18110,0
20030109,17100.0000,17140.0000,16950.0000,17040.0000,13014,0
20030110,16400.0000,16600.0000,16300.0000,16390.0000,31944,0
20030113,16320.0000,16350.0000,16050.0000,16170.0000,24537,0
20030114,16220.0000,16270.0000,16020.0000,16240.0000,18282,0
20030115,16090.0000,16270.0000,16080.0000,16090.0000,5551,0
20030116,16160.0000,16260.0000,16010.0000,16150.0000,6913,0
20030117,16200.0000,16540.0000,16080.0000,16530.0000,5293,0
20030121,16480.0000,16650.0000,16450.0000,16620.0000,3517,0
20030122,16670.0000,16890.0000,16650.0000,16740.0000,6377,0
20030123,16670.0000,16770.0000,16610.0000,16680.0000,3722,0
20030124,16750.0000,16820.0000,16570.0000,16800.0000,3438,0
20030127,17030.0000,17060.0000,16750.0000,16820.0000,4389,0
20030128,16880.0000,17130.0000,16810.0000,17120.0000,4326,0
20030129,17100.0000,17100.0000,16710.0000,16760.0000,5839,0
20030130,16780.0000,17130.0000,16700.0000,17120.0000,6541,0
20030131,17100.0000,17190.0000,16900.0000,17030.0000,7134,0
20030203,16900.0000,16970.0000,16750.0000,16920.0000,5047,0
20030204,16940.0000,17030.0000,16790.0000,16960.0000,3230,0
20030205,16880.0000,16970.0000,16780.0000,16800.0000,4399,0
20030206,16730.0000,16790.0000,16600.0000,16660.0000,3234,0
20030207,16720.0000,16810.0000,16520.0000,16640.0000,5173,0
20030210,16700.0000,17050.0000,16690.0000,16970.0000,4930,0
20030211,16890.0000,17340.0000,16880.0000,17300.0000,8209,0
20030212,17320.0000,17590.0000,17100.0000,17290.0000,9353,0
20030213,17350.0000,17600.0000,17250.0000,17580.0000,8715,0
20030214,17560.0000,17590.0000,17370.0000,17580.0000,9254,0
20030218,17500.0000,17560.0000,17420.0000,17510.0000,7533,0
20030219,17460.0000,17470.0000,17270.0000,17370.0000,10666,0
20030220,17160.0000,17280.0000,17050.0000,17160.0000,12108,0
20030221,17210.0000,17400.0000,17140.0000,17380.0000,9510,0
20030224,17350.0000,17490.0000,17280.0000,17440.0000,8873,0
20030225,17470.0000,18000.0000,17470.0000,17710.0000,26550,0
20030226,17710.0000,18000.0000,17640.0000,17970.0000,15792,0
20030227,17880.0000,18100.0000,17780.0000,17930.0000,19502,0
20030228,17920.0000,17930.0000,17550.0000,17620.0000,12450,0
20030303,17750.0000,17780.0000,17530.0000,17670.0000,12655,0
20030304,17610.0000,17620.0000,17330.0000,17490.0000,15878,0
20030305,17350.0000,17600.0000,17280.0000,17470.0000,9605,0
20030306,17410.0000,17480.0000,17170.0000,17190.0000,14751,0
20030307,17160.0000,17280.0000,17050.0000,17260.0000,13294,0
20030310,17260.0000,17350.0000,17230.0000,17320.0000,7819,0
20030311,17200.0000,17350.0000,17100.0000,17320.0000,14597,0
20030312,17280.0000,17320.0000,17100.0000,17140.0000,12717,0
20030313,17200.0000,17470.0000,17180.0000,17450.0000,15218,0
20030314,17360.0000,17600.0000,17330.0000,17580.0000,13861,0
20030317,17300.0000,17300.0000,16970.0000,17040.0000,3743,0
20030318,16970.0000,17230.0000,16950.0000,17180.0000,4866,0
20030319,17100.0000,17120.0000,16930.0000,16950.0000,5242,0
20030320,16950.0000,17180.0000,16940.0000,17050.0000,3284,0
20030321,17020.0000,17110.0000,16980.0000,17030.0000,2870,0
20030324,16870.0000,16880.0000,16710.0000,16740.0000,5103,0
20030325,16770.0000,16920.0000,16730.0000,16910.0000,5435,0
20030326,16900.0000,16930.0000,16730.0000,16810.0000,5962,0
20030327,16880.0000,17230.0000,16880.0000,17170.0000,8158,0
20030328,17120.0000,17280.0000,17070.0000,17190.0000,4223,0
20030331,17070.0000,17300.0000,16880.0000,17040.0000,7382,0
20030401,17080.0000,17170.0000,16970.0000,16990.0000,5105,0
20030402,17000.0000,17280.0000,16990.0000,17270.0000,5715,0
20030403,17220.0000,17300.0000,17080.0000,17110.0000,5643,0
20030404,17100.0000,17380.0000,17050.0000,17360.0000,6407,0
20030407,17550.0000,17650.0000,17480.0000,17540.0000,6212,0
20030408,17530.0000,17640.0000,17430.0000,17590.0000,5200,0
20030409,17590.0000,17780.0000,17580.0000,17730.0000,7562,0
20030410,17790.0000,17840.0000,17610.0000,17650.0000,9065,0
20030411,17620.0000,17780.0000,17540.0000,17720.0000,7784,0
20030414,17750.0000,18180.0000,17620.0000,18130.0000,12320,0
20030415,18130.0000,18360.0000,18080.0000,18340.0000,14276,0
20030416,18350.0000,18370.0000,18180.0000,18330.0000,13583,0
20030417,18340.0000,18920.0000,18310.0000,18910.0000,20839,0
20030421,18750.0000,18770.0000,18550.0000,18760.0000,12582,0
20030422,18780.0000,18890.0000,18500.0000,18510.0000,13230,0
20030423,18500.0000,18520.0000,18050.0000,18140.0000,17865,0
20030424,18130.0000,18480.0000,17980.0000,18240.0000,17915,0
20030425,18150.0000,18190.0000,18050.0000,18190.0000,11237,0
20030428,18230.0000,18480.0000,18190.0000,18460.0000,16833,0
20030429,18480.0000,19250.0000,18460.0000,19220.0000,23774,0
20030430,19100.0000,19540.0000,19050.0000,19330.0000,25530,0
20030501,19360.0000,19700.0000,19330.0000,19530.0000,15168,0
20030502,19480.0000,19680.0000,19370.0000,19650.0000,14696,0
20030505,19680.0000,19850.0000,19270.0000,19510.0000,19843,0
20030506,19330.0000,19530.0000,19170.0000,19510.0000,13180,0
20030507,19530.0000,19580.0000,19180.0000,19240.0000,17093,0
20030508,18980.0000,19250.0000,18750.0000,19140.0000,17992,0
20030509,19100.0000,19580.0000,19070.0000,19560.0000,12575,0
20030512,19400.0000,19900.0000,19330.0000,19640.0000,13757,0
20030513,19650.0000,19730.0000,19500.0000,19680.0000,10284,0
20030514,19650.0000,19930.0000,19450.0000,19690.0000,16832,0
20030515,19300.0000,19350.0000,19000.0000,19070.0000,3393,0
20030516,18980.0000,19320.0000,18980.0000,19040.0000,2738,0
20030519,18850.0000,19100.0000,18850.0000,18980.0000,2742,0
20030520,19000.0000,19880.0000,18980.0000,19370.0000,3463,0
20030521,19330.0000,19540.0000,19210.0000,19360.0000,3808,0
20030522,19290.0000,19300.0000,18820.0000,18840.0000,4136,0
20030523,18900.0000,19030.0000,18810.0000,18920.0000,2850,0
20030527,18800.0000,19240.0000,18750.0000,19130.0000,2161,0
20030528,19050.0000,19180.0000,18850.0000,18860.0000,3116,0
20030529,18770.0000,19090.0000,18770.0000,19010.0000,1488,0
20030530,19120.0000,19230.0000,18830.0000,18860.0000,3034,0
20030602,18760.0000,18810.0000,18580.0000,18590.0000,3159,0
20030603,18610.0000,18720.0000,18500.0000,18510.0000,3260,0
20030604,18550.0000,18640.0000,18440.0000,18570.0000,3889,0
20030605,18570.0000,18760.0000,18460.0000,18680.0000,5330,0
20030606,18730.0000,19320.0000,18730.0000,19320.0000,4935,0
20030609,19200.0000,19310.0000,19060.0000,19070.0000,2981,0
20030610,19050.0000,19510.0000,19030.0000,19350.0000,3981,0
20030611,19200.0000,19400.0000,19170.0000,19340.0000,5791,0
20030612,19400.0000,19440.0000,19080.0000,19150.0000,5356,0
20030613,19070.0000,19400.0000,18700.0000,18730.0000,5074,0
20030616,18720.0000,18860.0000,18640.0000,18810.0000,4077,0
20030617,18770.0000,18980.0000,18750.0000,18760.0000,5329,0
20030618,18770.0000,18890.0000,18730.0000,18880.0000,7016,0
20030619,18930.0000,19050.0000,18890.0000,18900.0000,5392,0
20030620,18900.0000,19020.0000,18820.0000,18980.0000,10019,0
20030623,18930.0000,19040.0000,18890.0000,18960.0000,10743,0
20030624,19050.0000,19650.0000,19030.0000,19340.0000,17475,0
20030625,19380.0000,19550.0000,19340.0000,19530.0000,11286,0
20030626,19560.0000,19570.0000,19080.0000,19150.0000,15702,0
20030627,19180.0000,19390.0000,19140.0000,19360.0000,12326,0
20030630,18850.0000,18950.0000,18750.0000,18790.0000,16245,0
20030701,18650.0000,18840.0000,18600.0000,18740.0000,11109,0
20030702,18720.0000,18950.0000,18660.0000,18810.0000,11763,0
20030703,18870.0000,18890.0000,18620.0000,18640.0000,11170,0
20030707,18500.0000,18540.0000,18260.0000,18280.0000,15794,0
20030708,18340.0000,18360.0000,18210.0000,18220.0000,12024,0
20030709,18260.0000,18610.0000,18240.0000,18590.0000,12400,0
20030710,18450.0000,18520.0000,18300.0000,18350.0000,11167,0
20030711,18450.0000,18680.0000,18450.0000,18520.0000,13342,0
20030714,18580.0000,18660.0000,18460.0000,18620.0000,13557,0
20030715,17360.0000,17420.0000,17030.0000,17050.0000,4313,0
20030716,17120.0000,17130.0000,17000.0000,17020.0000,3954,0
20030717,17100.0000,17210.0000,16880.0000,16950.0000,5345,0
20030718,16950.0000,16960.0000,16600.0000,16630.0000,3531,0
20030721,16550.0000,16840.0000,16420.0000,16660.0000,6786,0
20030722,16600.0000,16790.0000,16600.0000,16690.0000,5061,0
20030723,16740.0000,16800.0000,16600.0000,16610.0000,4930,0
20030724,16620.0000,16810.0000,16510.0000,16520.0000,6503,0
20030725,16470.0000,16570.0000,16330.0000,16520.0000,8600,0
20030728,16700.0000,16870.0000,16640.0000,16790.0000,4942,0
20030729,16870.0000,16890.0000,16500.0000,16510.0000,6819,0
20030730,16470.0000,16670.0000,16360.0000,16380.0000,10712,0
20030731,16430.0000,16540.0000,16300.0000,16340.0000,6491,0
20030801,16450.0000,16650.0000,16360.0000,16410.0000,5069,0
20030804,16410.0000,16450.0000,16160.0000,16210.0000,6236,0
20030805,16220.0000,16220.0000,16010.0000,16080.0000,7226,0
20030806,16060.0000,16140.0000,15900.0000,16050.0000,4551,0
20030807,16040.0000,16190.0000,16030.0000,16110.0000,5474,0
20030808,16080.0000,16290.0000,16080.0000,16260.0000,7586,0
20030811,16290.0000,16630.0000,16270.0000,16580.0000,9212,0
20030812,17000.0000,17350.0000,16980.0000,17320.0000,10496,0
20030813,17350.0000,17570.0000,17320.0000,17420.0000,11027,0
20030814,17420.0000,17560.0000,17300.0000,17450.0000,6902,0
20030815,17050.0000,17260.0000,16960.0000,17230.0000,925,0
20030818,17900.0000,18350.0000,17800.0000,18340.0000,2536,0
20030819,17950.0000,18650.0000,17860.0000,17900.0000,2909,0
20030820,18150.0000,18460.0000,17930.0000,18080.0000,4387,0
20030821,18380.0000,18580.0000,18050.0000,18300.0000,3680,0
20030822,18650.0000,18700.0000,18350.0000,18460.0000,5360,0
20030825,18400.0000,18780.0000,18380.0000,18650.0000,3827,0
20030826,18950.0000,18980.0000,18200.0000,18320.0000,7057,0
20030827,18440.0000,18450.0000,18300.0000,18390.0000,6750,0
20030828,18520.0000,18680.0000,18400.0000,18660.0000,8142,0
20030829,18660.0000,18700.0000,18440.0000,18530.0000,9759,0
20030902,18020.0000,18220.0000,17830.0000,18010.0000,8818,0
20030903,18100.0000,18300.0000,18070.0000,18190.0000,5387,0
20030904,18350.0000,18590.0000,18180.0000,18560.0000,10256,0
20030905,18700.0000,18900.0000,18570.0000,18640.0000,9489,0
20030908,18800.0000,18900.0000,18580.0000,18720.0000,5441,0
20030909,18820.0000,18970.0000,18720.0000,18920.0000,7147,0
20030910,18930.0000,18930.0000,18760.0000,18790.0000,6994,0
20030911,19700.0000,19750.0000,19140.0000,19220.0000,8807,0
20030912,19120.0000,19300.0000,19050.0000,19140.0000,6959,0
20030915,19000.0000,19040.0000,18700.0000,18780.0000,10294,0
20030916,18850.0000,18890.0000,18300.0000,18440.0000,14564,0
20030917,18450.0000,18670.0000,18420.0000,18560.0000,12570,0
20030918,18630.0000,18740.0000,18510.0000,18620.0000,12304,0
20030919,18630.0000,19050.0000,18580.0000,18990.0000,11664,0
20030922,19350.0000,19400.0000,19230.0000,19380.0000,14282,0
20030923,19310.0000,19640.0000,19250.0000,19360.0000,16747,0
20030924,19400.0000,19450.0000,19120.0000,19340.0000,11852,0
20030925,19400.0000,19600.0000,19360.0000,19560.0000,13868,0
20030926,19450.0000,19780.0000,19430.0000,19600.0000,14992,0
20030929,19830.0000,20350.0000,19700.0000,20320.0000,15658,0
20030930,19950.0000,20540.0000,19900.0000,20080.0000,17904,0
20031001,20150.0000,20400.0000,20130.0000,20260.0000,14719,0
20031002,20650.0000,20700.0000,20380.0000,20430.0000,15874,0
20031003,20310.0000,20350.0000,19880.0000,19900.0000,14356,0
20031006,19700.0000,20240.0000,19670.0000,20110.0000,13749,0
20031007,20140.0000,20370.0000,20120.0000,20220.0000,11390,0
20031008,20150.0000,20280.0000,20080.0000,20120.0000,19358,0
20031009,20250.0000,20800.0000,20220.0000,20620.0000,17842,0
20031010,22000.0000,22000.0000,21250.0000,21270.0000,24981,0
20031013,21700.0000,22070.0000,21600.0000,21710.0000,20458,0
20031014,21970.0000,22260.0000,21850.0000,22120.0000,20923,0
20031015,21600.0000,21750.0000,21380.0000,21560.0000,4017,0
20031016,21550.0000,21620.0000,21380.0000,21540.0000,4544,0
20031017,21850.0000,21980.0000,21670.0000,21790.0000,6598,0
20031020,22080.0000,22140.0000,21950.0000,21950.0000,5261,0
20031021,21830.0000,22280.0000,21830.0000,22220.0000,6067,0
20031022,22500.0000,22970.0000,22500.0000,22870.0000,9356,0
20031023,23300.0000,23850.0000,23250.0000,23530.0000,8032,0
20031024,23430.0000,23730.0000,23320.0000,23710.0000,5684,0
20031027,24200.0000,24340.0000,23800.0000,23840.0000,8202,0
20031028,23870.0000,24570.0000,23700.0000,24550.0000,8424,0
20031029,25000.0000,25280.0000,24700.0000,25280.0000,9329,0
20031030,25100.0000,25500.0000,25000.0000,25260.0000,7789,0
20031031,25180.0000,25280.0000,24930.0000,25120.0000,5993,0
20031103,25350.0000,25430.0000,25100.0000,25340.0000,4031,0
20031104,25150.0000,25250.0000,24180.0000,24250.0000,7769,0
20031105,23650.0000,24450.0000,23550.0000,24420.0000,8276,0
20031106,24650.0000,24720.0000,24160.0000,24180.0000,6420,0
20031107,24000.0000,24200.0000,23680.0000,23710.0000,9315,0
20031110,23650.0000,23880.0000,23220.0000,23860.0000,7972,0
20031111,24100.0000,24400.0000,24060.0000,24270.0000,6919,0
20031112,24200.0000,25020.0000,24180.0000,24250.0000,6861,0
20031113,24300.0000,24490.0000,23970.0000,24240.0000,5480,0
20031114,24240.0000,24350.0000,23900.0000,24100.0000,8456,0
20031117,24270.0000,24270.0000,23850.0000,23930.0000,6344,0
20031118,23780.0000,23930.0000,23480.0000,23910.0000,8662,0
20031119,23600.0000,23700.0000,22850.0000,23050.0000,11277,0
20031120,22950.0000,23200.0000,22800.0000,23160.0000,8226,0
20031121,23130.0000,23130.0000,22590.0000,22980.0000,9372,0
20031124,22820.0000,22970.0000,22450.0000,22510.0000,9805,0
20031125,22430.0000,22600.0000,22220.0000,22560.0000,13378,0
20031126,22700.0000,22780.0000,22560.0000,22720.0000,10182,0
20031128,22800.0000,22970.0000,22730.0000,22790.0000,6212,0
20031201,22910.0000,22970.0000,22560.0000,22840.0000,11897,0
20031202,22750.0000,23430.0000,22720.0000,23260.0000,14258,0
20031203,23300.0000,23580.0000,23260.0000,23410.0000,13583,0
20031204,23260.0000,23370.0000,23050.0000,23090.0000,11874,0
20031205,22930.0000,22980.0000,22460.0000,22600.0000,14129,0
20031208,22600.0000,22800.0000,22550.0000,22750.0000,7711,0
20031209,22850.0000,23450.0000,22780.0000,23420.0000,11005,0
20031210,23460.0000,23480.0000,23060.0000,23240.0000,10859,0
20031211,23180.0000,23380.0000,22820.0000,22900.0000,11960,0
20031212,22830.0000,23310.0000,22830.0000,23270.0000,8855,0
20031215,23370.0000,23500.0000,23000.0000,23190.0000,8382,0
20031216,23080.0000,23120.0000,22810.0000,22930.0000,10400,0
20031217,22950.0000,23210.0000,22900.0000,23120.0000,8320,0
20031218,23120.0000,23160.0000,22650.0000,22840.0000,8626,0
20031219,23100.0000,23200.0000,22860.0000,23040.0000,7036,0
20031222,22910.0000,23000.0000,22740.0000,22930.0000,11394,0
20031223,22680.0000,22720.0000,22460.0000,22470.0000,16311,0
20031224,22100.0000,23500.0000,22100.0000,23420.0000,20979,0
20031226,23530.0000,25100.0000,23500.0000,25050.0000,26674,0
20031229,24850.0000,24950.0000,24350.0000,24590.0000,19346,0
20031230,24200.0000,24600.0000,23950.0000,24380.0000,15630,0
20031231,24350.0000,24490.0000,24120.0000,24410.0000,8673,0
20040102,24460.0000,24840.0000,24380.0000,24570.0000,9181,0
20040105,24730.0000,24750.0000,24200.0000,24530.0000,14001,0
20040106,24550.0000,24680.0000,24320.0000,24490.0000,10049,0
20040107,24150.0000,24250.0000,23980.0000,24130.0000,14757,0
20040108,23950.0000,24180.0000,23890.0000,24130.0000,11032,0
20040109,24150.0000,24150.0000,23750.0000,23830.0000,13214,0
20040112,24650.0000,24800.0000,24500.0000,24660.0000,19166,0
20040113,24660.0000,25900.0000,24630.0000,25540.0000,28013,0
20040114,25260.0000,26080.0000,25180.0000,25950.0000,21641,0
20040115,25750.0000,25830.0000,25550.0000,25770.0000,8100,0
20040116,25500.0000,26000.0000,25430.0000,25860.0000,8477,0
20040120,25850.0000,26160.0000,25710.0000,25910.0000,6783,0
20040121,25830.0000,26340.0000,25730.0000,26310.0000,7071,0
20040122,26350.0000,26490.0000,26200.0000,26330.0000,6617,0
20040123,26280.0000,26820.0000,26160.0000,26360.0000,8624,0
20040126,26610.0000,26770.0000,26460.0000,26660.0000,7190,0
20040127,26350.0000,26480.0000,25990.0000,26050.0000,7696,0
20040128,25450.0000,25620.0000,24950.0000,25060.0000,9729,0
20040129,25100.0000,25330.0000,24960.0000,25180.0000,6584,0
20040130,25100.0000,25700.0000,25070.0000,25650.0000,8207,0
20040202,25250.0000,25250.0000,24630.0000,24670.0000,9857,0
20040203,24620.0000,24850.0000,24500.0000,24690.0000,8400,0
20040204,24700.0000,24980.0000,24640.0000,24650.0000,6858,0
20040205,24620.0000,25150.0000,24620.0000,25080.0000,6191,0
20040206,25450.0000,25740.0000,25400.0000,25650.0000,10812,0
20040209,24950.0000,25680.0000,24900.0000,25590.0000,9512,0
20040210,25550.0000,25850.0000,24600.0000,24890.0000,13951,0
20040211,24950.0000,25070.0000,24730.0000,24800.0000,7004,0
20040212,24650.0000,24750.0000,24120.0000,24300.0000,11901,0
20040213,24270.0000,24580.0000,24120.0000,24520.0000,8034,0
20040217,24900.0000,25780.0000,24900.0000,25690.0000,18851,0
20040218,26150.0000,26200.0000,25600.0000,25890.0000,16833,0
20040219,25820.0000,26720.0000,25820.0000,26710.0000,15527,0
20040220,27000.0000,27200.0000,26800.0000,26990.0000,20394,0
20040223,27480.0000,27750.0000,27150.0000,27460.0000,20538,0
20040224,27220.0000,28080.0000,27200.0000,28030.0000,15344,0
20040225,28150.0000,28180.0000,27400.0000,28060.0000,22179,0
20040226,27600.0000,28150.0000,27600.0000,27820.0000,20608,0
20040227,27600.0000,28250.0000,27550.0000,28140.0000,18345,0
20040301,28400.0000,28650.0000,28130.0000,28610.0000,12755,0
20040302,28500.0000,29150.0000,28030.0000,28130.0000,17291,0
20040303,28200.0000,28550.0000,28000.0000,28530.0000,12745,0
20040304,28530.0000,28600.0000,28130.0000,28420.0000,14230,0
20040305,28470.0000,28570.0000,28100.0000,28560.0000,12081,0
20040308,28200.0000,28300.0000,27700.0000,27940.0000,17031,0
20040309,28200.0000,28580.0000,28100.0000,28510.0000,11279,0
20040310,28300.0000,28950.0000,27950.0000,28070.0000,17253,0
20040311,28300.0000,28700.0000,28250.0000,28660.0000,17854,0
20040312,28850.0000,29340.0000,28720.0000,29270.0000,15072,0
20040315,29350.0000,29550.0000,29200.0000,29410.0000,5213,0
20040316,29480.0000,30320.0000,29400.0000,29980.0000,10586,0
20040317,29800.0000,30440.0000,29800.0000,30240.0000,8823,0
20040318,30700.0000,31450.0000,30570.0000,31150.0000,8589,0
20040319,31200.0000,31850.0000,31050.0000,31300.0000,8690,0
20040322,32200.0000,32720.0000,31950.0000,32410.0000,10127,0
20040323,32200.0000,32500.0000,32100.0000,32360.0000,7335,0
20040324,32500.0000,32720.0000,31300.0000,31580.0000,12412,0
20040325,31950.0000,32050.0000,31200.0000,31810.0000,9480,0
20040326,32050.0000,32050.0000,31200.0000,31310.0000,6164,0
20040329,31500.0000,31550.0000,30830.0000,31090.0000,6431,0
20040330,31180.0000,31390.0000,31090.0000,31360.0000,6367,0
20040331,30450.0000,31700.0000,30400.0000,31050.0000,16853,0
20040401,31550.0000,32750.0000,31250.0000,32650.0000,11671,0
20040402,32950.0000,33500.0000,32600.0000,33450.0000,12605,0
20040405,33550.0000,33950.0000,32300.0000,32450.0000,13901,0
20040406,32150.0000,32300.0000,31730.0000,31950.0000,10981,0
20040407,32400.0000,32480.0000,32070.0000,32220.0000,5408,0
20040408,32450.0000,32550.0000,31230.0000,31480.0000,12118,0
20040412,31000.0000,31500.0000,30750.0000,30820.0000,12796,0
20040413,30820.0000,30950.0000,30590.0000,30790.0000,9758,0
20040414,30640.0000,32100.0000,30450.0000,31970.0000,16403,0
20040415,31900.0000,31980.0000,30100.0000,30230.0000,17686,0
20040416,30150.0000,30700.0000,30050.0000,30270.0000,15566,0
20040419,30200.0000,30550.0000,30030.0000,30230.0000,9503,0
20040420,30150.0000,30250.0000,29550.0000,29570.0000,16034,0
20040421,29350.0000,29400.0000,28820.0000,29280.0000,20456,0
20040422,29400.0000,29800.0000,29320.0000,29670.0000,17450,0
20040423,29650.0000,30200.0000,29500.0000,30150.0000,14261,0
20040426,30000.0000,30250.0000,29780.0000,29970.0000,13470,0
20040427,30250.0000,30900.0000,30200.0000,30700.0000,22281,0
20040428,30500.0000,30780.0000,30250.0000,30550.0000,19347,0
20040429,30700.0000,31100.0000,30350.0000,30870.0000,19340,0
20040430,31000.0000,31950.0000,30950.0000,31600.0000,23704,0
20040503,31800.0000,32570.0000,31750.0000,32120.0000,19540,0
20040504,32000.0000,32600.0000,31860.0000,32160.0000,18570,0
20040505,32220.0000,32480.0000,32090.0000,32440.0000,16250,0
20040506,32300.0000,32420.0000,31850.0000,31900.0000,18143,0
20040507,31720.0000,33150.0000,31550.0000,32600.0000,24910,0
20040510,32200.0000,32650.0000,32000.0000,32430.0000,19916,0
20040511,32550.0000,32900.0000,32340.0000,32800.0000,16570,0
20040512,33200.0000,33350.0000,30800.0000,30900.0000,36140,0
20040513,31000.0000,31650.0000,30800.0000,31600.0000,20227,0
20040514,31250.0000,31320.0000,29600.0000,29880.0000,29452,0
20040517,27600.0000,27800.0000,26900.0000,27680.0000,6633,0
20040518,27600.0000,27880.0000,26750.0000,27010.0000,8350,0
20040519,27250.0000,28300.0000,27200.0000,27920.0000,6603,0
20040520,27750.0000,27750.0000,26550.0000,26580.0000,5850,0
20040521,26800.0000,27000.0000,26100.0000,26520.0000,3972,0
20040524,26630.0000,26800.0000,26300.0000,26600.0000,3972,0
20040525,26880.0000,27570.0000,26880.0000,27300.0000,4058,0
20040526,27500.0000,27600.0000,26500.0000,26650.0000,10265,0
20040527,26050.0000,26500.0000,24750.0000,24850.0000,9215,0
20040528,24900.0000,25400.0000,24580.0000,24700.0000,6468,0
20040601,26000.0000,26700.0000,25900.0000,26700.0000,4478,0
20040602,26550.0000,26600.0000,25900.0000,26050.0000,7011,0
20040603,25400.0000,25500.0000,24500.0000,24780.0000,7546,0
20040604,25000.0000,25730.0000,24930.0000,25560.0000,6180,0
20040607,24700.0000,25970.0000,24700.0000,25950.0000,5256,0
20040608,25850.0000,26250.0000,25650.0000,25840.0000,6158,0
20040609,25780.0000,26250.0000,25780.0000,26200.0000,7066,0
20040610,25950.0000,25950.0000,25550.0000,25840.0000,7548,0
20040614,26200.0000,26650.0000,26200.0000,26370.0000,6558,0
20040615,26400.0000,26950.0000,26400.0000,26520.0000,9419,0
20040616,26330.0000,26800.0000,25800.0000,26300.0000,7934,0
20040617,26700.0000,26700.0000,25950.0000,26420.0000,7762,0
20040618,26200.0000,26670.0000,26200.0000,26590.0000,8231,0
20040621,26500.0000,27650.0000,26500.0000,27490.0000,11183,0
20040622,27500.0000,27900.0000,27150.0000,27720.0000,14352,0
20040623,27900.0000,28800.0000,27880.0000,28760.0000,14370,0
20040624,29900.0000,30350.0000,28770.0000,29000.0000,17974,0
20040625,28950.0000,29300.0000,28760.0000,28830.0000,12467,0
20040628,28800.0000,28830.0000,26830.0000,27330.0000,18919,0
20040629,27700.0000,28000.0000,27360.0000,27380.0000,15285,0
20040630,27250.0000,27400.0000,25800.0000,27180.0000,22146,0
20040701,27450.0000,28030.0000,27350.0000,27970.0000,16219,0
20040702,28200.0000,28400.0000,27820.0000,28010.0000,10420,0
20040706,28400.0000,29550.0000,28200.0000,29470.0000,17152,0
20040707,30100.0000,31470.0000,29200.0000,29400.0000,28186,0
20040708,29150.0000,29400.0000,28000.0000,28830.0000,23467,0
20040709,29250.0000,29500.0000,28700.0000,28900.0000,14495,0
20040712,28600.0000,28650.0000,27500.0000,27550.0000,17063,0
20040713,26600.0000,27000.0000,26450.0000,26600.0000,17086,0
20040714,26150.0000,27080.0000,25950.0000,26900.0000,14491,0
20040715,23750.0000,23750.0000,22750.0000,22750.0000,4657,0
20040716,22200.0000,22600.0000,22050.0000,22180.0000,4642,0
20040719,22150.0000,22550.0000,22150.0000,22240.0000,3903,0
20040720,22350.0000,22750.0000,21900.0000,22350.0000,5352,0
20040721,22200.0000,22200.0000,21350.0000,21380.0000,5473,0
20040722,21450.0000,21500.0000,19600.0000,19630.0000,8844,0
20040723,19850.0000,20450.0000,19850.0000,20170.0000,7534,0
20040726,19400.0000,19950.0000,19290.0000,19930.0000,8330,0
20040727,20200.0000,20800.0000,19500.0000,20000.0000,6971,0
20040728,19750.0000,19800.0000,18800.0000,18880.0000,6149,0
20040729,19350.0000,19500.0000,18920.0000,19220.0000,8179,0
20040730,18950.0000,19350.0000,18500.0000,18700.0000,8122,0
20040802,18700.0000,18850.0000,18300.0000,18370.0000,3240,0
20040803,18150.0000,18300.0000,18000.0000,18040.0000,5962,0
20040804,17900.0000,18220.0000,17850.0000,17940.0000,6699,0
20040805,18200.0000,18400.0000,18100.0000,18270.0000,6109,0
20040806,18200.0000,18370.0000,18070.0000,18120.0000,5706,0
20040809,18350.0000,18880.0000,18300.0000,18840.0000,5551,0
20040810,18730.0000,18860.0000,18500.0000,18680.0000,5256,0
20040811,18450.0000,18550.0000,17960.0000,18100.0000,6643,0
20040812,18800.0000,18900.0000,18400.0000,18610.0000,5570,0
20040813,18510.0000,19250.0000,18480.0000,18790.0000,6794,0
20040816,17500.0000,17500.0000,17000.0000,17390.0000,1944,0
20040817,17650.0000,18100.0000,17600.0000,18020.0000,2666,0
20040818,17850.0000,18270.0000,17850.0000,18160.0000,2274,0
20040819,18200.0000,18250.0000,17730.0000,18040.0000,3062,0
20040820,17870.0000,18050.0000,17640.0000,17660.0000,2520,0
20040823,17550.0000,18700.0000,17510.0000,18500.0000,3301,0
20040824,18300.0000,18500.0000,18210.0000,18240.0000,4094,0
20040825,18300.0000,18800.0000,18100.0000,18300.0000,6646,0
20040826,18300.0000,18350.0000,17810.0000,17820.0000,5607,0
20040827,17850.0000,17870.0000,17300.0000,17410.0000,5971,0
20040830,17850.0000,18270.0000,17750.0000,17920.0000,5936,0
20040831,17950.0000,18070.0000,17500.0000,18000.0000,4877,0
20040901,18150.0000,18900.0000,17620.0000,17990.0000,5620,0
20040902,17600.0000,17900.0000,17600.0000,17600.0000,3546,0
20040903,17500.0000,17500.0000,17120.0000,17150.0000,0,0
20040907,16600.0000,16850.0000,16500.0000,16780.0000,5522,0
20040908,16850.0000,16980.0000,16650.0000,16920.0000,5063,0
20040909,16920.0000,17120.0000,16820.0000,16840.0000,5003,0
20040910,16850.0000,17050.0000,16300.0000,16630.0000,5980,0
20040913,16500.0000,16680.0000,16400.0000,16640.0000,4194,0
20040914,16640.0000,16780.0000,16470.0000,16500.0000,4069,0
20040915,16870.0000,16980.0000,16700.0000,16720.0000,9006,0
20040916,16950.0000,16950.0000,16560.0000,16570.0000,7493,0
20040917,16500.0000,16770.0000,16430.0000,16540.0000,8727,0
20040920,16380.0000,16440.0000,16310.0000,16340.0000,7842,0
20040921,16330.0000,16350.0000,16140.0000,16230.0000,10824,0
20040922,16250.0000,16280.0000,16030.0000,16170.0000,11532,0
20040923,16250.0000,16270.0000,16070.0000,16210.0000,10108,0
20040924,16130.0000,16150.0000,15920.0000,15930.0000,11762,0
20040927,15950.0000,16230.0000,15900.0000,16120.0000,11372,0
20040928,16100.0000,16200.0000,16080.0000,16160.0000,9504,0
20040929,16210.0000,16350.0000,16210.0000,16230.0000,13882,0
20040930,16100.0000,16150.0000,15950.0000,15970.0000,13654,0
20041001,16080.0000,16230.0000,15970.0000,16170.0000,12087,0
20041004,15970.0000,16030.0000,15910.0000,15940.0000,10040,0
20041005,15850.0000,15890.0000,15600.0000,15630.0000,20719,0
20041006,15600.0000,15880.0000,15580.0000,15670.0000,13700,0
20041007,15830.0000,15880.0000,15700.0000,15840.0000,9682,0
20041008,15820.0000,16130.0000,15800.0000,15990.0000,12468,0
20041011,16000.0000,16350.0000,15980.0000,16330.0000,10484,0
20041012,15600.0000,15650.0000,15340.0000,15540.0000,18660,0
20041013,15500.0000,15580.0000,15260.0000,15290.0000,11872,0
20041014,15350.0000,15350.0000,15210.0000,15250.0000,12547,0
20041015,15400.0000,15480.0000,15340.0000,15390.0000,2587,0
20041018,15400.0000,15540.0000,15350.0000,15520.0000,1675,0
20041019,15580.0000,15850.0000,15550.0000,15810.0000,2058,0
20041020,15850.0000,15980.0000,15780.0000,15980.0000,2749,0
20041021,16070.0000,16140.0000,15900.0000,15970.0000,3605,0
20041022,15970.0000,15970.0000,15760.0000,15770.0000,2647,0
20041025,15900.0000,16070.0000,15870.0000,15980.0000,3654,0
20041026,15950.0000,16000.0000,15770.0000,15830.0000,3563,0
20041027,15770.0000,15800.0000,15610.0000,15670.0000,4631,0
20041028,15720.0000,15780.0000,15610.0000,15690.0000,3389,0
20041029,15680.0000,15720.0000,15480.0000,15560.0000,8333,0
20041101,15560.0000,15560.0000,15130.0000,15140.0000,5320,0
20041102,15300.0000,15300.0000,15140.0000,15240.0000,5100,0
20041103,15200.0000,15380.0000,15120.0000,15150.0000,4943,0
20041104,15160.0000,15160.0000,14970.0000,15010.0000,5167,0
20041105,15000.0000,15050.0000,14860.0000,14870.0000,4737,0
20041108,14900.0000,15030.0000,14820.0000,14960.0000,8140,0
20041109,14970.0000,15130.0000,14970.0000,15110.0000,6398,0
20041110,15110.0000,15900.0000,15110.0000,15520.0000,6190,0
20041111,15500.0000,15500.0000,15130.0000,15140.0000,5867,0
20041112,15140.0000,15180.0000,14880.0000,15080.0000,6599,0
20041115,15080.0000,15480.0000,15080.0000,15470.0000,5691,0
20041116,15480.0000,15730.0000,15300.0000,15730.0000,5257,0
20041117,15720.0000,16080.0000,15700.0000,15950.0000,7610,0
20041118,15940.0000,16220.0000,15810.0000,16160.0000,7275,0
20041119,16180.0000,16220.0000,15850.0000,16020.0000,6550,0
20041122,16020.0000,16170.0000,15790.0000,16060.0000,9705,0
20041123,16150.0000,16400.0000,16100.0000,16390.0000,9974,0
20041124,16300.0000,16480.0000,16110.0000,16260.0000,7908,0
20041126,16260.0000,16430.0000,16150.0000,16230.0000,8604,0
20041129,16160.0000,16160.0000,15810.0000,15820.0000,15502,0
20041130,15800.0000,15820.0000,15530.0000,15560.0000,15856,0
20041201,15560.0000,15800.0000,15430.0000,15490.0000,16855,0
20041202,15450.0000,15520.0000,15310.0000,15320.0000,14393,0
20041203,15320.0000,15550.0000,15260.0000,15520.0000,14524,0
20041206,15550.0000,15950.0000,15550.0000,15930.0000,14552,0
20041207,15910.0000,15990.0000,15570.0000,15610.0000,17041,0
20041208,15550.0000,15830.0000,15400.0000,15810.0000,13307,0
20041209,15800.0000,15910.0000,15600.0000,15670.0000,11285,0
20041210,15670.0000,16130.0000,15580.0000,15940.0000,16199,0
20041213,16100.0000,16510.0000,16020.0000,16490.0000,18112,0
20041214,16460.0000,16700.0000,16310.0000,16370.0000,15493,0
20041215,16510.0000,16510.0000,16230.0000,16280.0000,12856,0
20041216,16260.0000,16520.0000,15900.0000,16040.0000,11752,0
20041217,16050.0000,16050.0000,15670.0000,15890.0000,16789,0
20041220,15890.0000,16500.0000,15800.0000,15970.0000,10710,0
20041221,15980.0000,16070.0000,15900.0000,15970.0000,6595,0
20041222,15940.0000,16050.0000,15820.0000,15960.0000,8156,0
20041223,15950.0000,16200.0000,15950.0000,16170.0000,8877,0
20041227,16400.0000,16400.0000,16020.0000,16220.0000,12205,0
20041228,16210.0000,16300.0000,15900.0000,15930.0000,11184,0
20041229,15920.0000,16130.0000,15920.0000,16040.0000,9927,0
20041230,16000.0000,16320.0000,15880.0000,16300.0000,11373,0
20050103,16300.0000,16300.0000,16040.0000,16130.0000,14998,0
20050104,16100.0000,16100.0000,15550.0000,15590.0000,30056,0
20050105,15580.0000,15860.0000,15550.0000,15590.0000,16651,0
20050106,15590.0000,15850.0000,15580.0000,15760.0000,11250,0
20050107,15850.0000,16300.0000,15850.0000,16280.0000,22267,0
20050110,16280.0000,16700.0000,16080.0000,16650.0000,30703,0
20050111,16650.0000,16730.0000,16380.0000,16520.0000,21438,0
20050112,16460.0000,16460.0000,16160.0000,16190.0000,14150,0
20050113,16180.0000,16250.0000,15910.0000,16160.0000,14962,0
20050114,16150.0000,16180.0000,15450.0000,15480.0000,36357,0
20050118,15650.0000,15650.0000,15300.0000,15470.0000,10459,0
20050119,15620.0000,15740.0000,15540.0000,15590.0000,7489,0
20050120,15600.0000,15790.0000,15550.0000,15770.0000,9364,0
20050121,15800.0000,15800.0000,15450.0000,15520.0000,7425,0
20050124,15600.0000,15700.0000,15580.0000,15590.0000,5040,0
20050125,15600.0000,15730.0000,15410.0000,15710.0000,6487,0
20050126,15720.0000,15840.0000,15650.0000,15680.0000,7498,0
20050127,15620.0000,15620.0000,15430.0000,15450.0000,5948,0
20050128,15450.0000,15550.0000,15350.0000,15380.0000,3054,0
20050131,15310.0000,15500.0000,15270.0000,15300.0000,5108,0
20050201,15340.0000,15460.0000,15220.0000,15240.0000,4803,0
20050202,15230.0000,15320.0000,15210.0000,15260.0000,7601,0
20050203,15260.0000,15310.0000,15140.0000,15150.0000,7361,0
20050204,15140.0000,15190.0000,15000.0000,15010.0000,4937,0
20050207,15020.0000,15180.0000,14920.0000,15050.0000,6346,0
20050208,15060.0000,15140.0000,15050.0000,15080.0000,6953,0
20050209,15050.0000,15260.0000,14980.0000,15240.0000,12085,0
20050210,15250.0000,15500.0000,15250.0000,15420.0000,9508,0
20050211,15390.0000,15750.0000,15390.0000,15610.0000,11582,0
20050214,15610.0000,16090.0000,15610.0000,16070.0000,12412,0
20050215,16000.0000,16320.0000,15930.0000,16280.0000,14969,0
20050216,16180.0000,16330.0000,16000.0000,16200.0000,17899,0
20050217,16190.0000,17150.0000,16190.0000,17120.0000,28909,0
20050218,17080.0000,17450.0000,16980.0000,17010.0000,30279,0
20050222,17250.0000,17900.0000,17120.0000,17670.0000,29165,0
20050223,17620.0000,17620.0000,17220.0000,17390.0000,23423,0
20050224,17300.0000,17750.0000,17160.0000,17180.0000,20301,0
20050225,17100.0000,18050.0000,17090.0000,17960.0000,25004,0
20050228,18160.0000,18520.0000,18100.0000,18410.0000,22357,0
20050301,18300.0000,18650.0000,18180.0000,18330.0000,18005,0
20050302,18310.0000,19000.0000,18300.0000,18860.0000,19762,0
20050303,18710.0000,18870.0000,18520.0000,18840.0000,17073,0
20050304,18750.0000,19080.0000,18630.0000,18700.0000,12425,0
20050307,18830.0000,18950.0000,18310.0000,18370.0000,14492,0
20050308,18360.0000,18690.0000,18160.0000,18470.0000,17717,0
20050309,18550.0000,18600.0000,18300.0000,18540.0000,16419,0
20050310,18600.0000,18900.0000,18450.0000,18880.0000,15065,0
20050311,18930.0000,19900.0000,18870.0000,19810.0000,21377,0
20050314,19550.0000,19850.0000,19390.0000,19570.0000,15181,0
20050315,19780.0000,20570.0000,19760.0000,20440.0000,8409,0
20050316,20600.0000,20780.0000,20100.0000,20110.0000,10649,0
20050317,20040.0000,20150.0000,19500.0000,19980.0000,10630,0
20050318,20010.0000,20100.0000,19350.0000,19480.0000,4915,0
20050321,19400.0000,19400.0000,18730.0000,18960.0000,10442,0
20050322,18940.0000,19250.0000,18940.0000,18960.0000,3763,0
20050323,18760.0000,18780.0000,18490.0000,18740.0000,6492,0
20050324,18690.0000,19070.0000,18690.0000,18970.0000,7148,0
20050328,18900.0000,19050.0000,18720.0000,18760.0000,3770,0
20050329,18750.0000,18880.0000,18600.0000,18770.0000,3925,0
20050330,18890.0000,19250.0000,18800.0000,19240.0000,6753,0
20050331,19420.0000,19950.0000,18750.0000,18880.0000,6750,0
20050401,18900.0000,18950.0000,18410.0000,18570.0000,10336,0
20050404,18550.0000,18660.0000,18350.0000,18510.0000,5998,0
20050405,18500.0000,18800.0000,18300.0000,18620.0000,5399,0
20050406,18600.0000,18940.0000,18600.0000,18810.0000,5137,0
20050407,18830.0000,19030.0000,18800.0000,18990.0000,6460,0
20050408,19090.0000,19160.0000,18650.0000,18700.0000,8474,0
20050411,18870.0000,18870.0000,18410.0000,18820.0000,6672,0
20050412,18990.0000,19050.0000,18650.0000,18790.0000,8319,0
20050413,18760.0000,19050.0000,18630.0000,19010.0000,13202,0
20050414,18970.0000,19230.0000,18870.0000,18910.0000,12896,0
20050415,18890.0000,19000.0000,18650.0000,18770.0000,8664,0
20050418,18670.0000,18830.0000,18600.0000,18690.0000,11911,0
20050419,18800.0000,19590.0000,18800.0000,19570.0000,25740,0
20050420,19570.0000,19850.0000,19370.0000,19530.0000,15429,0
20050421,19580.0000,19780.0000,19410.0000,19670.0000,11703,0
20050422,19790.0000,19850.0000,19580.0000,19630.0000,9628,0
20050425,19840.0000,20470.0000,19830.0000,19960.0000,22212,0
20050426,19960.0000,20090.0000,19830.0000,19910.0000,12232,0
20050427,19910.0000,20110.0000,19510.0000,19550.0000,17758,0
20050428,19550.0000,19800.0000,19350.0000,19380.0000,18271,0
20050429,19360.0000,19590.0000,19300.0000,19350.0000,15398,0
20050502,19300.0000,19420.0000,18980.0000,19400.0000,18264,0
20050503,19480.0000,19550.0000,19080.0000,19180.0000,15263,0
20050504,19150.0000,19380.0000,19030.0000,19070.0000,17548,0
20050505,19080.0000,19250.0000,19080.0000,19220.0000,10726,0
20050506,19300.0000,19600.0000,19150.0000,19460.0000,14851,0
20050509,19460.0000,19700.0000,19250.0000,19290.0000,15631,0
20050510,19310.0000,19500.0000,19230.0000,19350.0000,14879,0
20050511,19350.0000,19500.0000,19120.0000,19460.0000,14177,0
20050512,19420.0000,19500.0000,19100.0000,19200.0000,15193,0
20050513,19160.0000,19220.0000,18750.0000,18940.0000,23384,0
20050516,19030.0000,19300.0000,18940.0000,19290.0000,2014,0
20050517,19280.0000,19340.0000,19190.0000,19330.0000,2070,0
20050518,19320.0000,19930.0000,19320.0000,19650.0000,2293,0
20050519,19800.0000,19800.0000,19460.0000,19570.0000,1343,0
20050520,19500.0000,19800.0000,19500.0000,19580.0000,1334,0
20050523,19790.0000,20050.0000,19730.0000,19740.0000,2719,0
20050524,19670.0000,19880.0000,19650.0000,19870.0000,1166,0
20050525,20010.0000,20800.0000,20010.0000,20700.0000,3493,0
20050526,20800.0000,21100.0000,20670.0000,21040.0000,4006,0
20050527,21140.0000,21140.0000,20730.0000,20870.0000,3003,0
20050531,21440.0000,21500.0000,21140.0000,21470.0000,3409,0
20050601,21320.0000,21780.0000,21250.0000,21590.0000,4340,0
20050602,21470.0000,21470.0000,21100.0000,21110.0000,5683,0
20050603,21300.0000,21630.0000,21230.0000,21530.0000,5085,0
20050606,21840.0000,22230.0000,21530.0000,21540.0000,3565,0
20050607,21430.0000,21720.0000,21360.0000,21400.0000,2836,0
20050608,21300.0000,21550.0000,21100.0000,21140.0000,4087,0
20050609,20920.0000,21400.0000,20920.0000,21340.0000,3613,0
20050610,21390.0000,21580.0000,21150.0000,21240.0000,4465,0
20050613,21600.0000,22000.0000,21600.0000,21770.0000,4016,0
20050614,21780.0000,22180.0000,21760.0000,22160.0000,5002,0
20050615,22200.0000,22580.0000,22200.0000,22450.0000,12679,0
20050616,22550.0000,22620.0000,22150.0000,22290.0000,12204,0
20050617,22300.0000,23050.0000,22290.0000,22870.0000,10152,0
20050620,23690.0000,23700.0000,23150.0000,23350.0000,6876,0
20050621,23350.0000,23580.0000,23120.0000,23240.0000,8454,0
20050622,23700.0000,23800.0000,23130.0000,23160.0000,7838,0
20050623,23150.0000,23370.0000,22890.0000,22960.0000,5980,0
20050624,23120.0000,23400.0000,23120.0000,23300.0000,10909,0
20050627,23260.0000,23260.0000,21650.0000,21680.0000,10486,0
20050628,22040.0000,22040.0000,20300.0000,20830.0000,13421,0
20050629,20810.0000,21250.0000,20520.0000,21060.0000,17253,0
20050630,21200.0000,21300.0000,20250.0000,20730.0000,14094,0
20050701,20700.0000,21130.0000,20600.0000,21050.0000,10573,0
20050705,21150.0000,22780.0000,21150.0000,22150.0000,9973,0
20050706,22200.0000,22350.0000,21580.0000,21640.0000,11642,0
20050707,21650.0000,21860.0000,21000.0000,21430.0000,10267,0
20050708,21460.0000,21460.0000,20750.0000,21100.0000,11659,0
20050711,20700.0000,21620.0000,20580.0000,21490.0000,8366,0
20050712,21520.0000,21980.0000,21120.0000,21890.0000,12229,0
20050713,21900.0000,22500.0000,21650.0000,22120.0000,9539,0
20050714,22250.0000,23000.0000,22000.0000,22330.0000,9273,0
20050715,22650.0000,22870.0000,22470.0000,22650.0000,4116,0
20050718,22580.0000,22690.0000,22080.0000,22430.0000,4424,0
20050719,22200.0000,22200.0000,21200.0000,21430.0000,7570,0
20050720,21200.0000,21700.0000,20950.0000,21670.0000,9224,0
20050721,21550.0000,21620.0000,20850.0000,21170.0000,6713,0
20050722,21450.0000,21450.0000,21000.0000,21120.0000,6484,0
20050725,20900.0000,21180.0000,20830.0000,21080.0000,8152,0
20050726,21020.0000,21920.0000,21020.0000,21220.0000,6858,0
20050727,21200.0000,21450.0000,21020.0000,21260.0000,6840,0
20050728,21260.0000,21750.0000,21260.0000,21510.0000,7096,0
20050729,21600.0000,21650.0000,21020.0000,21060.0000,9579,0
20050801,21110.0000,21350.0000,21000.0000,21090.0000,5322,0
20050802,21150.0000,21670.0000,21120.0000,21440.0000,8351,0
20050803,21360.0000,21650.0000,20900.0000,20930.0000,8327,0
20050804,20930.0000,21200.0000,20850.0000,21110.0000,5759,0
20050805,21110.0000,21290.0000,20300.0000,20880.0000,12239,0
20050808,20880.0000,21200.0000,20880.0000,20960.0000,5671,0
20050809,20960.0000,20960.0000,20350.0000,20550.0000,9396,0
20050810,20500.0000,20630.0000,20380.0000,20480.0000,9313,0
20050811,20480.0000,20620.0000,20420.0000,20480.0000,8883,0
20050812,20480.0000,20780.0000,20200.0000,20220.0000,9686,0
20050815,20150.0000,20150.0000,19030.0000,19150.0000,3005,0
20050816,19200.0000,19520.0000,19100.0000,19280.0000,3572,0
20050817,19270.0000,19450.0000,19050.0000,19150.0000,3404,0
20050818,19150.0000,19370.0000,19090.0000,19120.0000,3086,0
20050819,19110.0000,19110.0000,18600.0000,18710.0000,4135,0
20050822,18900.0000,19100.0000,18850.0000,18990.0000,1719,0
20050823,19300.0000,19330.0000,18920.0000,19050.0000,3169,0
20050824,19050.0000,19100.0000,18820.0000,18860.0000,3036,0
20050825,18860.0000,18860.0000,18320.0000,18430.0000,5299,0
20050826,18430.0000,18550.0000,18370.0000,18480.0000,5893,0
20050829,18480.0000,18800.0000,18420.0000,18540.0000,4671,0
20050830,18570.0000,18880.0000,18480.0000,18560.0000,9631,0
20050831,18520.0000,18630.0000,18250.0000,18380.0000,9340,0
20050901,18300.0000,18600.0000,18300.0000,18540.0000,6325,0
20050902,18540.0000,18690.0000,18300.0000,18440.0000,4396,0
20050906,18520.0000,18970.0000,18500.0000,18820.0000,6906,0
20050907,18860.0000,18870.0000,18400.0000,18590.0000,7619,0
20050908,18590.0000,18590.0000,18320.0000,18490.0000,6946,0
20050909,18500.0000,18580.0000,18150.0000,18170.0000,6359,0
20050912,18170.0000,18170.0000,17770.0000,17940.0000,6879,0
20050913,17940.0000,18000.0000,17730.0000,17880.0000,7357,0
20050914,17890.0000,17890.0000,17630.0000,17700.0000,5994,0
20050915,17970.0000,17970.0000,17580.0000,17590.0000,13986,0
20050916,17570.0000,17750.0000,17520.0000,17660.0000,9959,0
20050919,17590.0000,17800.0000,17590.0000,17620.0000,9534,0
20050920,17670.0000,17750.0000,17450.0000,17520.0000,8715,0
20050921,17500.0000,17750.0000,17380.0000,17560.0000,13005,0
20050922,17550.0000,17620.0000,17450.0000,17500.0000,10159,0
20050923,17530.0000,17600.0000,17370.0000,17420.0000,11946,0
20050926,17390.0000,17430.0000,17210.0000,17240.0000,9556,0
20050927,17240.0000,17280.0000,17000.0000,17080.0000,15290,0
20050928,17080.0000,17270.0000,17080.0000,17190.0000,14587,0
20050929,17150.0000,17200.0000,16880.0000,17020.0000,18831,0
20050930,17030.0000,17250.0000,17000.0000,17040.0000,19201,0
20051003,17020.0000,17250.0000,16830.0000,17080.0000,19613,0
20051004,17090.0000,17090.0000,16550.0000,16670.0000,17418,0
20051005,16690.0000,16770.0000,16520.0000,16610.0000,12890,0
20051006,16600.0000,16900.0000,16560.0000,16730.0000,15096,0
20051007,16750.0000,16930.0000,16700.0000,16860.0000,9740,0
20051010,16860.0000,16920.0000,16610.0000,16660.0000,7847,0
20051011,16650.0000,16890.0000,16620.0000,16790.0000,8910,0
20051012,16820.0000,17700.0000,16800.0000,17590.0000,18150,0
20051013,17580.0000,17880.0000,17490.0000,17760.0000,18054,0
20051014,17710.0000,17880.0000,17630.0000,17650.0000,13861,0
20051017,17830.0000,17850.0000,17650.0000,17700.0000,2131,0
20051018,17700.0000,17700.0000,17280.0000,17280.0000,3370,0
20051019,17200.0000,17480.0000,17200.0000,17400.0000,1305,0
20051020,17400.0000,17410.0000,17210.0000,17360.0000,2050,0
20051021,17360.0000,17360.0000,17050.0000,17140.0000,2681,0
20051024,17140.0000,17280.0000,17040.0000,17160.0000,2307,0
20051025,17290.0000,17350.0000,17180.0000,17250.0000,2807,0
20051026,17250.0000,17280.0000,17050.0000,17080.0000,2426,0
20051027,17100.0000,17260.0000,17080.0000,17210.0000,2078,0
20051028,17200.0000,17250.0000,17050.0000,17070.0000,4407,0
20051031,17070.0000,17170.0000,17000.0000,17150.0000,3804,0
20051101,17150.0000,17650.0000,17120.0000,17470.0000,4053,0
20051102,17220.0000,17600.0000,17220.0000,17550.0000,3772,0
20051103,17650.0000,18030.0000,17650.0000,17960.0000,6756,0
20051104,17990.0000,18090.0000,17730.0000,17780.0000,4706,0
20051107,17800.0000,17800.0000,17480.0000,17540.0000,3484,0
20051108,17600.0000,17640.0000,17470.0000,17540.0000,5070,0
20051109,17480.0000,17730.0000,17380.0000,17560.0000,5734,0
20051110,17570.0000,17850.0000,17380.0000,17660.0000,6306,0
20051111,17810.0000,18290.0000,17740.0000,18240.0000,6756,0
20051114,18260.0000,18400.0000,18000.0000,18140.0000,5075,0
20051115,18170.0000,18320.0000,18060.0000,18130.0000,5016,0
20051116,18130.0000,18130.0000,17350.0000,17440.0000,11995,0
20051117,17580.0000,17670.0000,17400.0000,17620.0000,7140,0
20051118,17620.0000,17620.0000,17280.0000,17320.0000,9348,0
20051121,17570.0000,17570.0000,17320.0000,17490.0000,9142,0
20051122,17500.0000,17590.0000,17430.0000,17490.0000,9929,0
20051123,17490.0000,17490.0000,17170.0000,17180.0000,11796,0
20051125,17180.0000,17180.0000,16970.0000,17070.0000,10699,0
20051128,17100.0000,17190.0000,16700.0000,17170.0000,19461,0
20051129,17180.0000,17180.0000,16920.0000,17080.0000,15622,0
20051130,17080.0000,17470.0000,16990.0000,17210.0000,20940,0
20051201,17220.0000,17430.0000,17150.0000,17250.0000,12729,0
20051202,17220.0000,17430.0000,17210.0000,17370.0000,11919,0
20051205,17370.0000,17680.0000,17230.0000,17540.0000,14240,0
20051206,17540.0000,17650.0000,17360.0000,17480.0000,11820,0
20051207,17480.0000,17480.0000,17150.0000,17330.0000,10972,0
20051208,17320.0000,17950.0000,17240.0000,17930.0000,19877,0
20051209,17850.0000,18150.0000,17750.0000,18090.0000,19380,0
20051212,18100.0000,19300.0000,18100.0000,18800.0000,31023,0
20051213,18800.0000,19500.0000,18590.0000,19400.0000,17098,0
20051214,19350.0000,19540.0000,19000.0000,19100.0000,15612,0
20051215,19150.0000,19250.0000,18800.0000,18890.0000,10994,0
20051216,18810.0000,19330.0000,18810.0000,19170.0000,10075,0
20051219,19260.0000,19950.0000,19250.0000,19920.0000,15648,0
20051220,19920.0000,20200.0000,19800.0000,19860.0000,21853,0
20051221,19830.0000,20140.0000,19580.0000,20120.0000,15004,0
20051222,20130.0000,20400.0000,19970.0000,20360.0000,16900,0
20051223,20350.0000,20400.0000,20150.0000,20340.0000,9710,0
20051227,20500.0000,20610.0000,19910.0000,20350.0000,11854,0
20051228,20340.0000,20380.0000,20120.0000,20260.0000,12412,0
20051229,20270.0000,20340.0000,19760.0000,19780.0000,16385,0
20051230,19760.0000,19780.0000,19500.0000,19630.0000,12177,0
20060103,19670.0000,20200.0000,19670.0000,19770.0000,22418,0
20060104,19750.0000,19950.0000,19600.0000,19690.0000,15534,0
20060105,19680.0000,19750.0000,19060.0000,19130.0000,23347,0
20060106,19130.0000,19280.0000,18830.0000,18870.0000,12847,0
20060109,18620.0000,18710.0000,18280.0000,18460.0000,19739,0
20060110,18500.0000,18580.0000,18200.0000,18240.0000,17852,0
20060111,18270.0000,18380.0000,18130.0000,18170.0000,16713,0
20060112,18170.0000,18270.0000,17800.0000,17900.0000,16691,0
20060113,17920.0000,18190.0000,17900.0000,18170.0000,13449,0
20060117,18400.0000,18400.0000,18130.0000,18260.0000,2583,0
20060118,18150.0000,18150.0000,17800.0000,17970.0000,3306,0
20060119,18000.0000,18080.0000,17940.0000,18050.0000,3910,0
20060120,18060.0000,18250.0000,17990.0000,18090.0000,3721,0
20060123,18180.0000,18370.0000,18100.0000,18240.0000,2286,0
20060124,18240.0000,18320.0000,18100.0000,18150.0000,2973,0
20060125,18150.0000,18400.0000,18000.0000,18040.0000,4792,0
20060126,18000.0000,18230.0000,17980.0000,18190.0000,3627,0
20060127,18290.0000,18780.0000,18290.0000,18740.0000,4150,0
20060130,18830.0000,19300.0000,18830.0000,19010.0000,4174,0
20060131,18960.0000,19030.0000,18750.0000,18780.0000,4344,0
20060201,18740.0000,18760.0000,18320.0000,18370.0000,5324,0
20060202,18370.0000,18520.0000,18300.0000,18470.0000,4532,0
20060203,18600.0000,18870.0000,18380.0000,18670.0000,4315,0
20060206,18900.0000,18940.0000,18350.0000,18360.0000,5317,0
20060207,18450.0000,18550.0000,17900.0000,17950.0000,7686,0
20060208,17900.0000,18320.0000,17880.0000,18260.0000,5312,0
20060209,18350.0000,18570.0000,18280.0000,18370.0000,4920,0
20060210,18410.0000,18410.0000,18150.0000,18280.0000,3451,0
20060213,18370.0000,18530.0000,18150.0000,18460.0000,8179,0
20060214,18460.0000,18560.0000,18400.0000,18430.0000,6841,0
20060215,18400.0000,18570.0000,18050.0000,18440.0000,9953,0
20060216,18350.0000,18570.0000,18300.0000,18550.0000,5879,0
20060217,18550.0000,18840.0000,18530.0000,18720.0000,10038,0
20060221,18600.0000,18680.0000,18060.0000,18220.0000,18606,0
20060222,18280.0000,18280.0000,17710.0000,17770.0000,22343,0
20060223,17780.0000,17800.0000,17610.0000,17670.0000,20024,0
20060224,17670.0000,17880.0000,17670.0000,17730.0000,18210,0
20060227,17770.0000,17860.0000,17480.0000,17840.0000,17445,0
20060228,17860.0000,18000.0000,17550.0000,17610.0000,18740,0
20060301,17630.0000,17720.0000,17400.0000,17460.0000,17090,0
20060302,17440.0000,17900.0000,17350.0000,17810.0000,19998,0
20060303,17810.0000,17930.0000,17610.0000,17740.0000,14142,0
20060306,17710.0000,17780.0000,17360.0000,17590.0000,17481,0
20060307,17600.0000,17670.0000,17370.0000,17430.0000,16260,0
20060308,17410.0000,17500.0000,17250.0000,17340.0000,14149,0
20060309,17370.0000,17460.0000,17310.0000,17390.0000,15354,0
20060310,17400.0000,17530.0000,17230.0000,17430.0000,13392,0
20060313,17410.0000,17450.0000,17240.0000,17430.0000,10550,0
20060314,17430.0000,17650.0000,17290.0000,17610.0000,12827,0
20060315,17800.0000,18030.0000,17740.0000,17820.0000,5180,0
20060316,17770.0000,17870.0000,17590.0000,17610.0000,6093,0
20060317,17600.0000,17730.0000,17530.0000,17710.0000,6041,0
20060320,17600.0000,17940.0000,17530.0000,17660.0000,4275,0
20060321,17660.0000,17770.0000,17620.0000,17710.0000,3057,0
20060322,17780.0000,17960.0000,17750.0000,17830.0000,3747,0
20060323,17800.0000,17830.0000,17580.0000,17700.0000,5143,0
20060324,17700.0000,17910.0000,17700.0000,17760.0000,5634,0
20060327,17800.0000,18320.0000,17800.0000,18110.0000,6340,0
20060328,18020.0000,18230.0000,17970.0000,18050.0000,4636,0
20060329,18050.0000,18130.0000,17940.0000,18090.0000,3210,0
20060330,18080.0000,18280.0000,18010.0000,18160.0000,4917,0
20060331,18160.0000,18640.0000,17650.0000,17680.0000,11799,0
20060403,17600.0000,17760.0000,17500.0000,17520.0000,9121,0
20060404,17520.0000,17540.0000,17350.0000,17360.0000,8991,0
20060405,17460.0000,17500.0000,17300.0000,17460.0000,7896,0
20060406,17500.0000,17720.0000,17480.0000,17490.0000,7564,0
20060407,17600.0000,17600.0000,17280.0000,17340.0000,7694,0
20060410,17340.0000,17400.0000,17090.0000,17100.0000,12654,0
20060411,17100.0000,17380.0000,17050.0000,17350.0000,13525,0
20060412,17350.0000,17480.0000,17220.0000,17360.0000,13577,0
20060413,17360.0000,17520.0000,17290.0000,17510.0000,8507,0
20060417,17500.0000,17930.0000,17500.0000,17840.0000,21878,0
20060418,17820.0000,17920.0000,17750.0000,17830.0000,19969,0
20060419,17810.0000,17860.0000,17400.0000,17540.0000,27405,0
20060420,17540.0000,17610.0000,17250.0000,17280.0000,27337,0
20060421,17280.0000,17360.0000,17160.0000,17200.0000,22915,0
20060424,17240.0000,17650.0000,17210.0000,17420.0000,22151,0
20060425,17400.0000,17480.0000,17250.0000,17440.0000,17420,0
20060426,17470.0000,17480.0000,17300.0000,17360.0000,16744,0
20060427,17350.0000,17360.0000,17110.0000,17190.0000,27035,0
20060428,17200.0000,17700.0000,17150.0000,17370.0000,28006,0
20060501,17370.0000,18000.0000,17370.0000,17900.0000,26488,0
20060502,17890.0000,18100.0000,17630.0000,17750.0000,26090,0
20060503,17750.0000,17900.0000,17580.0000,17690.0000,15078,0
20060504,17700.0000,17850.0000,17580.0000,17730.0000,14392,0
20060505,17750.0000,18050.0000,17730.0000,17860.0000,16727,0
20060508,17840.0000,18040.0000,17550.0000,17720.0000,14378,0
20060509,17800.0000,18190.0000,17800.0000,17950.0000,20789,0
20060510,18000.0000,18150.0000,17820.0000,17880.0000,17041,0
20060511,17850.0000,18080.0000,17750.0000,17870.0000,22100,0
20060512,17870.0000,18150.0000,17600.0000,17780.0000,25255,0
20060515,17930.0000,17930.0000,17680.0000,17910.0000,2485,0
20060516,17860.0000,17860.0000,17710.0000,17790.0000,3436,0
20060517,17800.0000,18000.0000,17780.0000,17800.0000,1978,0
20060518,17710.0000,17840.0000,17650.0000,17690.0000,2509,0
20060519,17710.0000,17710.0000,17450.0000,17500.0000,3117,0
20060522,17450.0000,17550.0000,17350.0000,17390.0000,3688,0
20060523,17430.0000,17470.0000,17320.0000,17340.0000,4996,0
20060524,17380.0000,17440.0000,17200.0000,17350.0000,3770,0
20060525,17380.0000,17520.0000,17320.0000,17450.0000,3962,0
20060526,17450.0000,17550.0000,17420.0000,17430.0000,4218,0
20060530,17400.0000,17520.0000,17250.0000,17280.0000,3091,0
20060531,17300.0000,17380.0000,17210.0000,17350.0000,7269,0
20060601,17350.0000,17680.0000,17260.0000,17610.0000,3878,0
20060602,17700.0000,18600.0000,17680.0000,18540.0000,7600,0
20060605,18600.0000,18790.0000,18360.0000,18400.0000,6459,0
20060606,18400.0000,18530.0000,18100.0000,18170.0000,5437,0
20060607,18160.0000,18340.0000,18070.0000,18280.0000,3793,0
20060608,18300.0000,18300.0000,18030.0000,18080.0000,3721,0
20060609,18080.0000,18180.0000,17750.0000,17770.0000,4210,0
20060612,18200.0000,18390.0000,18060.0000,18190.0000,3405,0
20060613,18100.0000,18300.0000,18100.0000,18210.0000,3086,0
20060614,18220.0000,18410.0000,17980.0000,18010.0000,3836,0
20060615,18060.0000,18150.0000,17880.0000,18020.0000,3436,0
20060616,18170.0000,18230.0000,18030.0000,18190.0000,4000,0
20060619,17990.0000,18100.0000,17830.0000,17890.0000,3381,0
20060620,17870.0000,17910.0000,17800.0000,17820.0000,2012,0
20060621,17850.0000,17950.0000,17780.0000,17890.0000,3978,0
20060622,17950.0000,17970.0000,17740.0000,17770.0000,4939,0
20060623,17740.0000,17780.0000,17620.0000,17770.0000,6911,0
20060626,17740.0000,17740.0000,17230.0000,17290.0000,13170,0
20060627,17300.0000,17530.0000,17280.0000,17440.0000,12834,0
20060628,17430.0000,17520.0000,17320.0000,17430.0000,14592,0
20060629,17410.0000,17590.0000,17270.0000,17390.0000,14633,0
20060630,17490.0000,17800.0000,17430.0000,17650.0000,18374,0
20060703,17650.0000,17890.0000,17610.0000,17740.0000,12661,0
20060705,17950.0000,17950.0000,17420.0000,17440.0000,10857,0
20060706,17500.0000,17890.0000,17450.0000,17650.0000,10596,0
20060707,17700.0000,17800.0000,17280.0000,17410.0000,10650,0
20060710,17600.0000,17750.0000,17270.0000,17430.0000,9594,0
20060711,17530.0000,17750.0000,17410.0000,17430.0000,12085,0
20060712,17480.0000,17590.0000,17310.0000,17500.0000,11822,0
20060713,17500.0000,17500.0000,17200.0000,17210.0000,10854,0
20060714,17200.0000,17400.0000,17080.0000,17220.0000,8797,0
20060717,17360.0000,17360.0000,17000.0000,17030.0000,4051,0
20060718,17090.0000,17150.0000,16900.0000,17110.0000,5396,0
20060719,17110.0000,17110.0000,16880.0000,17030.0000,3238,0
20060720,17060.0000,17200.0000,16880.0000,16900.0000,5957,0
20060721,16900.0000,16900.0000,16680.0000,16800.0000,4799,0
20060724,16850.0000,17020.0000,16790.0000,16920.0000,3727,0
20060725,17000.0000,17220.0000,16950.0000,17030.0000,5895,0
20060726,17010.0000,17150.0000,16880.0000,16910.0000,10058,0
20060727,16910.0000,17020.0000,16600.0000,16690.0000,9147,0
20060728,16700.0000,16800.0000,16560.0000,16590.0000,12713,0
20060731,16650.0000,16990.0000,16330.0000,16450.0000,14751,0
20060801,16500.0000,16520.0000,16260.0000,16270.0000,9478,0
20060802,16350.0000,16570.0000,16350.0000,16430.0000,8729,0
20060803,16530.0000,16530.0000,16330.0000,16390.0000,7325,0
20060804,16530.0000,16590.0000,16400.0000,16460.0000,5940,0
20060807,16430.0000,16430.0000,15970.0000,16060.0000,9685,0
20060808,16060.0000,16260.0000,15830.0000,15930.0000,8971,0
20060809,15900.0000,16000.0000,15850.0000,15980.0000,6693,0
20060810,15990.0000,16080.0000,15850.0000,15860.0000,5779,0
20060811,15860.0000,15970.0000,15700.0000,15900.0000,5246,0
20060814,15900.0000,16100.0000,15800.0000,16090.0000,6606,0
20060815,16230.0000,16230.0000,16080.0000,16100.0000,1482,0
20060816,16150.0000,16320.0000,16000.0000,16010.0000,2970,0
20060817,16010.0000,16200.0000,16010.0000,16160.0000,4025,0
20060818,16150.0000,16180.0000,15980.0000,15990.0000,3828,0
20060821,15970.0000,16090.0000,15960.0000,15970.0000,3189,0
20060822,15970.0000,15990.0000,15850.0000,15880.0000,3023,0
20060823,15980.0000,16120.0000,15910.0000,16030.0000,3566,0
20060824,16100.0000,16350.0000,16100.0000,16260.0000,5186,0
20060825,16260.0000,16270.0000,16000.0000,16010.0000,4682,0
20060828,16000.0000,16070.0000,15940.0000,15960.0000,5681,0
20060829,16000.0000,16120.0000,15920.0000,15930.0000,5562,0
20060830,15930.0000,15970.0000,15860.0000,15930.0000,9252,0
20060831,15930.0000,16030.0000,15830.0000,15870.0000,6409,0
20060901,15950.0000,15970.0000,15850.0000,15910.0000,5773,0
20060905,15890.0000,16370.0000,15850.0000,16140.0000,6585,0
20060906,16140.0000,16360.0000,15900.0000,15920.0000,6626,0
20060907,15940.0000,16170.0000,15800.0000,16050.0000,8483,0
20060908,16100.0000,16120.0000,15860.0000,15870.0000,3782,0
20060911,15830.0000,15940.0000,15770.0000,15870.0000,6173,0
20060912,15870.0000,15980.0000,15660.0000,15670.0000,6914,0
20060913,15680.0000,15850.0000,15670.0000,15730.0000,8527,0
20060914,15730.0000,15950.0000,15730.0000,15860.0000,7019,0
20060915,15980.0000,16400.0000,15940.0000,16260.0000,22109,0
20060918,16350.0000,16650.0000,16300.0000,16510.0000,31554,0
20060919,16520.0000,16610.0000,16250.0000,16260.0000,21597,0
20060920,16240.0000,16600.0000,16210.0000,16580.0000,22718,0
20060921,16620.0000,17010.0000,16560.0000,16810.0000,31549,0
20060922,16810.0000,16880.0000,16430.0000,16530.0000,23234,0
20060925,16510.0000,16550.0000,16180.0000,16300.0000,20254,0
20060926,16300.0000,16440.0000,16260.0000,16350.0000,12827,0
20060927,16330.0000,16450.0000,16120.0000,16150.0000,14688,0
20060928,16200.0000,16380.0000,16130.0000,16320.0000,25127,0
20060929,16320.0000,16550.0000,16200.0000,16350.0000,27630,0
20061002,16350.0000,16600.0000,16330.0000,16350.0000,12534,0
20061003,16350.0000,16410.0000,16190.0000,16270.0000,12949,0
20061004,16280.0000,16800.0000,16220.0000,16710.0000,24186,0
20061005,16700.0000,17100.0000,16600.0000,16960.0000,28735,0
20061006,16940.0000,17130.0000,16640.0000,16780.0000,19883,0
20061009,16750.0000,17030.0000,16670.0000,17010.0000,19973,0
20061010,16970.0000,17090.0000,16600.0000,16680.0000,18655,0
20061011,16670.0000,16850.0000,16650.0000,16720.0000,14168,0
20061012,16720.0000,17500.0000,16650.0000,17330.0000,35482,0
20061013,17330.0000,18010.0000,17270.0000,17970.0000,38796,0
20061016,18060.0000,18140.0000,17910.0000,17920.0000,551,0
20061017,17980.0000,18210.0000,17940.0000,18140.0000,0,0
20061018,18000.0000,18140.0000,17950.0000,18060.0000,295,0
20061019,18060.0000,18300.0000,17970.0000,17970.0000,592,0
20061020,17970.0000,18180.0000,17940.0000,18140.0000,581,0
20061023,18270.0000,18350.0000,18000.0000,18330.0000,1286,0
20061024,18330.0000,18630.0000,18260.0000,18580.0000,721,0
20061025,18650.0000,19020.0000,18540.0000,18540.0000,571,0
20061026,18550.0000,18780.0000,18300.0000,18670.0000,872,0
20061027,18810.0000,18900.0000,18780.0000,18780.0000,946,0
20061030,18780.0000,19190.0000,18780.0000,19190.0000,1008,0
20061031,19210.0000,19210.0000,18990.0000,19060.0000,1493,0
20061101,19000.0000,19370.0000,18860.0000,19310.0000,986,0
20061102,19500.0000,20140.0000,19500.0000,19590.0000,2117,0
20061103,19490.0000,19800.0000,19480.0000,19580.0000,766,0
20061106,19580.0000,19710.0000,19450.0000,19640.0000,701,0
20061107,19640.0000,19850.0000,19520.0000,19820.0000,1009,0
20061108,19870.0000,20350.0000,19870.0000,20200.0000,1899,0
20061109,20240.0000,20350.0000,19770.0000,19940.0000,1586,0
20061110,19890.0000,19970.0000,19550.0000,19670.0000,1414,0
20061113,19550.0000,19910.0000,19310.0000,19310.0000,2952,0
20061114,19280.0000,19660.0000,19270.0000,19520.0000,1937,0
20061115,19530.0000,19720.0000,19310.0000,19340.0000,2286,0
20061116,19340.0000,19540.0000,19050.0000,19190.0000,1847,0
20061117,19200.0000,19280.0000,18970.0000,19240.0000,3226,0
20061120,19290.0000,19570.0000,19190.0000,19380.0000,2412,0
20061121,19400.0000,19460.0000,19280.0000,19360.0000,2337,0
20061122,19400.0000,19560.0000,19180.0000,19390.0000,2334,0
20061124,19390.0000,19960.0000,19360.0000,19960.0000,2230,0
20061127,19660.0000,20000.0000,19630.0000,19810.0000,5732,0
20061128,19820.0000,19860.0000,19660.0000,19810.0000,10151,0
20061129,19830.0000,19910.0000,19550.0000,19610.0000,6955,0
20061130,19670.0000,19750.0000,19380.0000,19600.0000,8943,0
20061201,19630.0000,19670.0000,19040.0000,19040.0000,9047,0
20061204,18970.0000,19050.0000,18530.0000,18570.0000,10885,0
20061205,18580.0000,18820.0000,18470.0000,18780.0000,7702,0
20061206,18720.0000,18830.0000,18520.0000,18680.0000,8887,0
20061207,18680.0000,19050.0000,18640.0000,19050.0000,7118,0
20061208,19050.0000,19100.0000,18690.0000,18810.0000,6779,0
20061211,18780.0000,19220.0000,18640.0000,19030.0000,7711,0
20061212,19030.0000,19160.0000,18920.0000,18990.0000,3675,0
20061213,18960.0000,18970.0000,18680.0000,18870.0000,5369,0
20061214,18870.0000,19090.0000,18820.0000,18920.0000,5691,0
20061215,19360.0000,19360.0000,19030.0000,19070.0000,3341,0
20061218,19070.0000,19070.0000,18700.0000,18900.0000,3496,0
20061219,18900.0000,19020.0000,18840.0000,18980.0000,4944,0
20061220,18980.0000,19020.0000,18820.0000,18890.0000,3188,0
20061221,18900.0000,19100.0000,18870.0000,18940.0000,5965,0
20061222,18940.0000,19170.0000,18910.0000,19090.0000,4416,0
20061226,19180.0000,19560.0000,19150.0000,19410.0000,5949,0
20061227,19400.0000,19640.0000,19320.0000,19380.0000,2558,0
20061228,19380.0000,19660.0000,19310.0000,19440.0000,5213,0
20061229,19480.0000,19690.0000,19340.0000,19690.0000,3880,0
20070102,19690.0000,19840.0000,19630.0000,19690.0000,1250,0
20070103,19750.0000,19830.0000,19240.0000,19240.0000,7160,0
20070104,19260.0000,19560.0000,19030.0000,19330.0000,6764,0
20070105,19330.0000,19590.0000,19160.0000,19590.0000,6906,0
20070108,19570.0000,19670.0000,19410.0000,19510.0000,6273,0
20070109,19500.0000,19500.0000,19010.0000,19070.0000,8943,0
20070110,19060.0000,19310.0000,18900.0000,19170.0000,6913,0
20070111,19160.0000,19480.0000,19160.0000,19440.0000,6867,0
20070112,19410.0000,21240.0000,19340.0000,20960.0000,12741,0
20070116,21560.0000,21600.0000,21180.0000,21240.0000,5505,0
20070117,21460.0000,21820.0000,21400.0000,21820.0000,1282,0
20070118,22000.0000,22200.0000,21440.0000,21530.0000,1154,0
20070119,21360.0000,21700.0000,21340.0000,21340.0000,961,0
20070122,21200.0000,21540.0000,21050.0000,21310.0000,945,0
20070123,21310.0000,21610.0000,21260.0000,21450.0000,879,0
20070124,21500.0000,21500.0000,21150.0000,21290.0000,913,0
20070125,21290.0000,21410.0000,21000.0000,21320.0000,1531,0
20070126,21280.0000,21310.0000,21100.0000,21100.0000,866,0
20070129,21070.0000,21380.0000,20940.0000,21110.0000,2098,0
20070130,21120.0000,21350.0000,20990.0000,21320.0000,961,0
20070131,21350.0000,21610.0000,21250.0000,21250.0000,946,0
20070201,21210.0000,21520.0000,21200.0000,21290.0000,1458,0
20070202,21250.0000,21690.0000,21250.0000,21690.0000,1169,0
20070205,21640.0000,21900.0000,21590.0000,21680.0000,1218,0
20070206,21690.0000,22020.0000,21650.0000,21780.0000,3127,0
20070207,21780.0000,22040.0000,21730.0000,21850.0000,1736,0
20070208,21840.0000,22080.0000,21680.0000,21990.0000,3856,0
20070209,22090.0000,22480.0000,21850.0000,22310.0000,3477,0
20070212,22300.0000,22420.0000,22150.0000,22360.0000,3153,0
20070213,22370.0000,22780.0000,22300.0000,22730.0000,5361,0
20070214,22770.0000,22950.0000,22600.0000,22730.0000,5866,0
20070215,22720.0000,23120.0000,22720.0000,23010.0000,8810,0
20070216,23010.0000,23280.0000,22950.0000,23230.0000,7898,0
20070220,23270.0000,23630.0000,23200.0000,23610.0000,5684,0
20070221,23610.0000,24060.0000,23320.0000,23720.0000,8075,0
20070222,23710.0000,24050.0000,23660.0000,23810.0000,13610,0
20070223,23810.0000,23870.0000,23480.0000,23490.0000,10698,0
20070226,23670.0000,23890.0000,23330.0000,23390.0000,10002,0
20070227,23380.0000,23380.0000,22720.0000,22970.0000,13975,0
20070228,22880.0000,23170.0000,22720.0000,23070.0000,10702,0
20070301,23080.0000,23170.0000,22240.0000,22560.0000,15952,0
20070302,22640.0000,22640.0000,22020.0000,22090.0000,12159,0
20070305,22050.0000,22080.0000,21610.0000,22050.0000,13306,0
20070306,22040.0000,22360.0000,21900.0000,21970.0000,10464,0
20070307,21950.0000,22440.0000,21900.0000,22260.0000,10144,0
20070308,22250.0000,22480.0000,22030.0000,22110.0000,11308,0
20070309,22110.0000,22310.0000,21790.0000,22180.0000,9318,0
20070312,22180.0000,22470.0000,22060.0000,22320.0000,8723,0
20070313,22320.0000,22520.0000,21910.0000,22080.0000,9711,0
20070314,22070.0000,22090.0000,21650.0000,21830.0000,9276,0
20070315,22400.0000,22480.0000,22230.0000,22250.0000,1297,0
20070316,22150.0000,22430.0000,22020.0000,22310.0000,2077,0
20070319,22310.0000,22500.0000,22160.0000,22460.0000,1991,0
20070320,22450.0000,22670.0000,22360.0000,22610.0000,1868,0
20070321,22680.0000,22780.0000,22570.0000,22780.0000,1441,0
20070322,22780.0000,22890.0000,22630.0000,22840.0000,1595,0
20070323,22790.0000,22890.0000,22370.0000,22420.0000,1856,0
20070326,22420.0000,22420.0000,21840.0000,22040.0000,1700,0
20070327,22060.0000,22100.0000,21870.0000,21930.0000,2356,0
20070328,22000.0000,22330.0000,21960.0000,22330.0000,2948,0
20070329,22230.0000,22380.0000,22070.0000,22340.0000,2151,0
20070330,22280.0000,22400.0000,21300.0000,21740.0000,4569,0
20070402,21710.0000,22470.0000,21350.0000,22320.0000,5783,0
20070403,22320.0000,22450.0000,21830.0000,21940.0000,2556,0
20070404,21940.0000,22140.0000,21700.0000,21820.0000,2709,0
20070405,21800.0000,21970.0000,21720.0000,21840.0000,0,0
20070409,21980.0000,22340.0000,21430.0000,21480.0000,2304,0
20070410,21480.0000,21530.0000,20950.0000,21070.0000,3492,0
20070411,21070.0000,21160.0000,20880.0000,21090.0000,2000,0
20070412,21000.0000,21070.0000,20610.0000,20690.0000,8732,0
20070413,20700.0000,20700.0000,20430.0000,20470.0000,4181,0
20070416,20420.0000,20670.0000,20230.0000,20530.0000,4442,0
20070417,20530.0000,20530.0000,20190.0000,20360.0000,5047,0
20070418,20360.0000,20430.0000,20260.0000,20320.0000,10204,0
20070419,20320.0000,20570.0000,20290.0000,20320.0000,9080,0
20070420,20320.0000,20480.0000,20150.0000,20210.0000,7122,0
20070423,20210.0000,20270.0000,20020.0000,20160.0000,12578,0
20070424,20160.0000,20160.0000,19610.0000,19670.0000,15425,0
20070425,19680.0000,20260.0000,19640.0000,19830.0000,18994,0
20070426,19850.0000,20050.0000,19820.0000,20000.0000,13522,0
20070427,19930.0000,20060.0000,19780.0000,19820.0000,14002,0
20070430,19700.0000,20100.0000,19670.0000,19880.0000,12965,0
20070501,19830.0000,20530.0000,19790.0000,20370.0000,12364,0
20070502,20400.0000,20540.0000,20010.0000,20110.0000,11360,0
20070503,20100.0000,20370.0000,19950.0000,20060.0000,12912,0
20070504,20060.0000,20410.0000,19970.0000,20250.0000,10142,0
20070507,20450.0000,21270.0000,20070.0000,20170.0000,10441,0
20070508,20090.0000,20150.0000,19890.0000,19980.0000,9878,0
20070509,19990.0000,20230.0000,19970.0000,20190.0000,7393,0
20070510,20200.0000,20250.0000,19760.0000,19890.0000,11483,0
20070511,19890.0000,20430.0000,19820.0000,20180.0000,13115,0
20070514,20180.0000,20710.0000,20180.0000,20650.0000,15048,0
20070515,20850.0000,21140.0000,20800.0000,21040.0000,1011,0
20070516,21130.0000,21590.0000,21130.0000,21580.0000,901,0
20070517,21520.0000,21700.0000,21090.0000,21530.0000,747,0
20070518,21600.0000,21660.0000,21370.0000,21480.0000,300,0
20070521,21370.0000,21840.0000,21340.0000,21790.0000,1136,0
20070522,21620.0000,22020.0000,21600.0000,21700.0000,612,0
20070523,21630.0000,22090.0000,21580.0000,22090.0000,1774,0
20070524,22130.0000,22280.0000,21850.0000,21910.0000,2240,0
20070525,21920.0000,22130.0000,21920.0000,22060.0000,1982,0
20070529,21910.0000,21960.0000,21590.0000,21590.0000,1076,0
20070530,21670.0000,21990.0000,21550.0000,21880.0000,2933,0
20070531,21880.0000,22070.0000,21600.0000,21910.0000,1856,0
20070601,21990.0000,22320.0000,21820.0000,22290.0000,1784,0
20070604,22160.0000,22450.0000,22150.0000,22170.0000,2047,0
20070605,22280.0000,22500.0000,22260.0000,22490.0000,3536,0
20070606,22610.0000,22720.0000,22210.0000,22470.0000,2307,0
20070607,22540.0000,22730.0000,22370.0000,22720.0000,2594,0
20070608,22790.0000,22880.0000,22150.0000,22670.0000,1363,0
20070611,22900.0000,23280.0000,22870.0000,23070.0000,2546,0
20070612,23000.0000,23160.0000,22870.0000,23050.0000,2514,0
20070613,23050.0000,23160.0000,22820.0000,23160.0000,2450,0
20070614,23190.0000,23380.0000,23020.0000,23190.0000,1668,0
20070615,23190.0000,23670.0000,23160.0000,23670.0000,1942,0
20070618,23960.0000,24070.0000,23610.0000,23960.0000,1342,0
20070619,23960.0000,23960.0000,23070.0000,23190.0000,2372,0
20070620,23340.0000,23750.0000,23190.0000,23510.0000,2043,0
20070621,23700.0000,23750.0000,22480.0000,22820.0000,2967,0
20070622,22820.0000,22820.0000,21750.0000,21950.0000,4134,0
20070625,22030.0000,22240.0000,21860.0000,22240.0000,3966,0
20070626,22240.0000,22370.0000,22040.0000,22250.0000,4249,0
20070627,22250.0000,22400.0000,21890.0000,22090.0000,3854,0
20070628,22100.0000,22180.0000,21910.0000,22060.0000,6679,0
20070629,22060.0000,24060.0000,22000.0000,23120.0000,8030,0
20070702,23230.0000,24090.0000,23210.0000,23790.0000,6703,0
20070703,23790.0000,23850.0000,23350.0000,23430.0000,4604,0
20070705,23460.0000,23920.0000,23390.0000,23410.0000,4754,0
20070706,23420.0000,23720.0000,23410.0000,23510.0000,2582,0
20070709,23740.0000,23870.0000,23170.0000,23790.0000,3650,0
20070710,23790.0000,24570.0000,23580.0000,24490.0000,4685,0
20070711,24470.0000,24690.0000,24440.0000,24640.0000,5559,0
20070712,24680.0000,25370.0000,24680.0000,25370.0000,4364,0
20070713,25300.0000,25740.0000,24990.0000,25560.0000,2944,0
20070716,25350.0000,25350.0000,23850.0000,23870.0000,1291,0
20070717,23870.0000,24000.0000,22300.0000,22430.0000,2888,0
20070718,22600.0000,23080.0000,22600.0000,22970.0000,2343,0
20070719,23000.0000,23210.0000,22610.0000,23060.0000,2330,0
20070720,23100.0000,23430.0000,22650.0000,22820.0000,2519,0
20070723,22600.0000,22600.0000,21650.0000,21700.0000,4958,0
20070724,21800.0000,22100.0000,21740.0000,21870.0000,4565,0
20070725,21920.0000,21990.0000,21730.0000,21800.0000,2203,0
20070726,21820.0000,22210.0000,21560.0000,22030.0000,3558,0
20070727,22000.0000,22030.0000,21570.0000,21640.0000,3038,0
20070730,21740.0000,21900.0000,21410.0000,21610.0000,6256,0
20070731,21700.0000,22040.0000,21660.0000,21840.0000,7470,0
20070801,21840.0000,22190.0000,21680.0000,21760.0000,10306,0
20070802,21800.0000,22150.0000,21800.0000,22010.0000,6224,0
20070803,22030.0000,22450.0000,22010.0000,22390.0000,4975,0
20070806,22230.0000,22290.0000,21800.0000,22250.0000,6612,0
20070807,22300.0000,22760.0000,22150.0000,22760.0000,4414,0
20070808,22800.0000,23230.0000,22800.0000,23210.0000,3965,0
20070809,23200.0000,23480.0000,23050.0000,23460.0000,4309,0
20070810,23430.0000,23600.0000,22890.0000,23430.0000,3965,0
20070813,23580.0000,23890.0000,23550.0000,23700.0000,2212,0
20070814,23670.0000,23840.0000,23200.0000,23340.0000,3511,0
20070815,23460.0000,23800.0000,23050.0000,23100.0000,1231,0
20070816,23000.0000,23000.0000,21680.0000,22080.0000,3325,0
20070817,22080.0000,22200.0000,21890.0000,22200.0000,3325,0
20070820,21900.0000,22370.0000,21900.0000,22290.0000,1471,0
20070821,22350.0000,22740.0000,22340.0000,22520.0000,1713,0
20070822,22530.0000,23220.0000,22530.0000,23220.0000,3120,0
20070823,23250.0000,23750.0000,23190.0000,23520.0000,425,0
20070824,23600.0000,23640.0000,23300.0000,23550.0000,2030,0
20070827,23330.0000,23820.0000,23200.0000,23820.0000,1563,0
20070828,23810.0000,23890.0000,23600.0000,23750.0000,2971,0
20070829,23700.0000,23850.0000,23590.0000,23750.0000,3410,0
20070830,23800.0000,24460.0000,23640.0000,24210.0000,7304,0
20070831,24210.0000,24510.0000,24110.0000,24110.0000,5898,0
20070904,24300.0000,25340.0000,24300.0000,24940.0000,8543,0
20070905,24960.0000,25320.0000,24660.0000,24740.0000,8068,0
20070906,24740.0000,25100.0000,24250.0000,24430.0000,7756,0
20070907,24450.0000,24930.0000,24240.0000,24870.0000,4201,0
20070910,25070.0000,25300.0000,24920.0000,25180.0000,5756,0
20070911,24720.0000,25260.0000,24720.0000,25180.0000,4165,0
20070912,25200.0000,26290.0000,25040.0000,25550.0000,5480,0
20070913,25570.0000,25790.0000,25450.0000,25560.0000,2246,0
20070914,25600.0000,26180.0000,25560.0000,26000.0000,2746,0
20070917,26690.0000,27280.0000,26680.0000,26970.0000,15512,0
20070918,27000.0000,27370.0000,26880.0000,27270.0000,18057,0
20070919,27320.0000,27470.0000,26660.0000,27220.0000,16738,0
20070920,27300.0000,28380.0000,27170.0000,28120.0000,19315,0
20070921,28120.0000,28280.0000,27720.0000,27830.0000,14455,0
20070924,27810.0000,28120.0000,27570.0000,27710.0000,14139,0
20070925,27670.0000,28030.0000,27490.0000,27760.0000,14194,0
20070926,27760.0000,28560.0000,27660.0000,28480.0000,15959,0
20070927,28480.0000,29300.0000,28470.0000,28880.0000,26706,0
20070928,28880.0000,29070.0000,28020.0000,28200.0000,23047,0
20071001,28400.0000,28580.0000,28300.0000,28480.0000,15196,0
20071002,28000.0000,28000.0000,26800.0000,26870.0000,10449,0
20071003,26630.0000,27350.0000,26500.0000,27180.0000,16891,0
20071004,27250.0000,27280.0000,27000.0000,27080.0000,15189,0
20071005,27080.0000,27080.0000,26420.0000,26540.0000,8502,0
20071008,26350.0000,26430.0000,26000.0000,26050.0000,14304,0
20071009,26350.0000,27040.0000,26300.0000,26910.0000,10505,0
20071010,27550.0000,27550.0000,27000.0000,27490.0000,11814,0
20071011,27420.0000,27920.0000,27230.0000,27810.0000,12005,0
20071012,28150.0000,28300.0000,27600.0000,27890.0000,16037,0
20071015,28400.0000,28600.0000,28200.0000,28390.0000,2574,0
20071016,28200.0000,28200.0000,27840.0000,27890.0000,3508,0
20071017,27730.0000,28040.0000,27600.0000,27780.0000,3642,0
20071018,27980.0000,28250.0000,27880.0000,28040.0000,1322,0
20071019,27930.0000,28000.0000,27550.0000,27940.0000,2744,0
20071022,27350.0000,28020.0000,27350.0000,27800.0000,2579,0
20071023,28000.0000,28170.0000,27760.0000,27900.0000,4983,0
20071024,27700.0000,27990.0000,27580.0000,27590.0000,4013,0
20071025,27750.0000,28300.0000,27750.0000,28240.0000,2532,0
20071026,28500.0000,28520.0000,28050.0000,28060.0000,3372,0
20071029,28300.0000,28430.0000,27930.0000,28270.0000,2856,0
20071030,28000.0000,28210.0000,27680.0000,27710.0000,2960,0
20071031,27880.0000,28290.0000,27880.0000,28140.0000,3757,0
20071102,27480.0000,27950.0000,27450.0000,27590.0000,5320,0
20071105,27400.0000,28000.0000,27350.0000,27860.0000,2229,0
20071106,28450.0000,28550.0000,28250.0000,28500.0000,3157,0
20071107,28550.0000,28550.0000,28100.0000,28260.0000,7328,0
20071108,28350.0000,28400.0000,27960.0000,27980.0000,5420,0
20071109,28070.0000,28430.0000,27750.0000,28330.0000,3711,0
20071112,27850.0000,28210.0000,27800.0000,28160.0000,3468,0
20071113,28550.0000,28870.0000,28490.0000,28700.0000,2969,0
20071114,29030.0000,29440.0000,29030.0000,29430.0000,3865,0
20071115,29230.0000,29560.0000,29180.0000,29540.0000,5476,0
20071116,29670.0000,29730.0000,29330.0000,29460.0000,2565,0
20071119,29470.0000,29550.0000,29020.0000,29070.0000,7380,0
20071120,29150.0000,29400.0000,29100.0000,29270.0000,4607,0
20071121,29120.0000,29300.0000,28970.0000,29000.0000,7376,0
20071123,29300.0000,29530.0000,29200.0000,29420.0000,6195,0
20071126,29600.0000,29850.0000,29220.0000,29600.0000,4870,0
20071127,29250.0000,29380.0000,29060.0000,29370.0000,7540,0
20071128,29250.0000,29670.0000,29070.0000,29660.0000,9197,0
20071129,29800.0000,29850.0000,29530.0000,29560.0000,8436,0
20071130,29100.0000,29650.0000,29010.0000,29300.0000,10304,0
20071203,29050.0000,29350.0000,28900.0000,29280.0000,11499,0
20071204,29520.0000,29870.0000,29450.0000,29830.0000,7654,0
20071205,29950.0000,30400.0000,29850.0000,30340.0000,6451,0
20071206,30200.0000,30450.0000,30200.0000,30230.0000,7669,0
20071207,30550.0000,31300.0000,30450.0000,31270.0000,8381,0
20071210,31340.0000,31420.0000,31000.0000,31390.0000,7911,0
20071211,31450.0000,31850.0000,31290.0000,31820.0000,11266,0
20071212,31750.0000,32280.0000,31750.0000,32250.0000,9539,0
20071213,32200.0000,32650.0000,32030.0000,32160.0000,9756,0
20071214,32250.0000,33000.0000,32130.0000,32590.0000,9681,0
20071217,33400.0000,33500.0000,33050.0000,33150.0000,6445,0
20071218,33150.0000,33190.0000,32750.0000,32850.0000,7679,0
20071219,32900.0000,33150.0000,32850.0000,32980.0000,8604,0
20071220,33050.0000,33400.0000,32950.0000,33190.0000,7016,0
20071221,33370.0000,33620.0000,33200.0000,33490.0000,11610,0
20071224,33400.0000,33780.0000,33400.0000,33650.0000,9135,0
20071226,33850.0000,34870.0000,33840.0000,34510.0000,2526,0
20071227,34460.0000,34600.0000,34180.0000,34390.0000,8760,0
20071228,34650.0000,34760.0000,33200.0000,33350.0000,10448,0
20071231,33200.0000,33750.0000,32850.0000,33670.0000,8920,0
20080102,34450.0000,34910.0000,34200.0000,34410.0000,7743,0
20080103,34750.0000,35100.0000,34400.0000,35060.0000,11288,0
20080104,34850.0000,34850.0000,34450.0000,34830.0000,9023,0
20080107,34750.0000,34750.0000,34230.0000,34450.0000,8148,0
20080108,34670.0000,35450.0000,34670.0000,35220.0000,5484,0
20080109,35220.0000,35320.0000,34750.0000,34840.0000,10698,0
20080110,34650.0000,34950.0000,34550.0000,34820.0000,11957,0
20080111,35350.0000,36150.0000,35350.0000,35860.0000,12279,0
20080114,35900.0000,36850.0000,35200.0000,35250.0000,8471,0
20080115,35800.0000,36600.0000,35700.0000,36200.0000,6378,0
20080116,35400.0000,35500.0000,34740.0000,35380.0000,3701,0
20080117,35850.0000,36300.0000,34700.0000,35100.0000,6272,0
20080118,34820.0000,35150.0000,33950.0000,34600.0000,5224,0
20080122,33500.0000,34450.0000,33500.0000,34300.0000,7921,0
20080123,34170.0000,34170.0000,32950.0000,32980.0000,2831,0
20080124,33450.0000,34000.0000,33450.0000,33800.0000,5641,0
20080125,34350.0000,34380.0000,33550.0000,34160.0000,5801,0
20080128,34000.0000,34400.0000,33750.0000,34280.0000,2412,0
20080129,34500.0000,34550.0000,33980.0000,34490.0000,1192,0
20080130,34150.0000,34800.0000,34080.0000,34770.0000,3149,0
20080131,34600.0000,34770.0000,34300.0000,34630.0000,5315,0
20080201,34750.0000,35200.0000,34700.0000,34920.0000,3324,0
20080204,35300.0000,35870.0000,35200.0000,35850.0000,5411,0
20080205,35450.0000,35950.0000,35450.0000,35840.0000,2960,0
20080206,36500.0000,37800.0000,35850.0000,35900.0000,4333,0
20080207,36350.0000,36700.0000,35780.0000,36670.0000,9109,0
20080208,37400.0000,37700.0000,36450.0000,36660.0000,8084,0
20080211,36450.0000,36550.0000,35900.0000,36050.0000,6723,0
20080212,36330.0000,36350.0000,35350.0000,35900.0000,3004,0
20080213,35600.0000,35920.0000,35500.0000,35730.0000,4201,0
20080214,36100.0000,36500.0000,36100.0000,36500.0000,11254,0
20080215,36850.0000,37050.0000,36200.0000,36500.0000,12142,0
20080219,37100.0000,37380.0000,36400.0000,36890.0000,6896,0
20080220,36950.0000,36970.0000,36550.0000,36660.0000,25509,0
20080221,36830.0000,36880.0000,36250.0000,36620.0000,5761,0
20080222,36600.0000,36920.0000,36200.0000,36820.0000,7744,0
20080225,37300.0000,38370.0000,37200.0000,37450.0000,8739,0
20080226,37050.0000,38300.0000,37000.0000,37920.0000,12920,0
20080227,37300.0000,38000.0000,37100.0000,37380.0000,11127,0
20080228,37500.0000,38190.0000,36700.0000,38070.0000,10064,0
20080229,38450.0000,38450.0000,36100.0000,38220.0000,12174,0
20080303,38550.0000,39200.0000,38040.0000,38320.0000,41635,0
20080305,38050.0000,38950.0000,37550.0000,38200.0000,42200,0
20080306,38150.0000,38250.0000,36880.0000,37030.0000,39144,0
20080307,36000.0000,36500.0000,35030.0000,35030.0000,42091,0
20080310,34250.0000,35850.0000,33350.0000,35830.0000,42059,0
20080311,36150.0000,36700.0000,35000.0000,35080.0000,49592,0
20080312,35090.0000,35660.0000,34700.0000,35050.0000,30250,0
20080313,35050.0000,35950.0000,34920.0000,35600.0000,29867,0
20080314,35600.0000,36150.0000,34050.0000,34380.0000,20347,0
20080317,34900.0000,35280.0000,32980.0000,32980.0000,10886,0
20080318,32620.0000,34150.0000,32260.0000,33570.0000,12501,0
20080319,33850.0000,33880.0000,31570.0000,31570.0000,19301,0
20080320,31550.0000,31930.0000,30600.0000,31450.0000,16133,0
20080324,31950.0000,33450.0000,31900.0000,33450.0000,11740,0
20080325,34600.0000,35450.0000,34600.0000,35450.0000,13438,0
20080326,36200.0000,36800.0000,34800.0000,35900.0000,8895,0
20080327,35800.0000,35900.0000,35150.0000,35200.0000,23951,0
20080328,34650.0000,34650.0000,33550.0000,34480.0000,13864,0
20080331,33000.0000,33000.0000,32480.0000,32480.0000,11625,0
20080401,31000.0000,33600.0000,30100.0000,33350.0000,16756,0
20080402,32900.0000,33600.0000,32700.0000,33450.0000,33446,0
20080403,33450.0000,33800.0000,33200.0000,33620.0000,16079,0
20080404,34050.0000,34150.0000,33500.0000,33670.0000,9190,0
20080407,33850.0000,34100.0000,32850.0000,33310.0000,14590,0
20080408,33250.0000,33700.0000,33250.0000,33250.0000,13731,0
20080409,33650.0000,35250.0000,33450.0000,35200.0000,12587,0
20080410,35700.0000,36070.0000,35050.0000,35500.0000,19337,0
20080411,35400.0000,35400.0000,34300.0000,34830.0000,28242,0
20080414,35250.0000,35680.0000,35000.0000,35430.0000,14521,0
20080415,35700.0000,35950.0000,35200.0000,35360.0000,13220,0
20080416,35330.0000,35760.0000,34200.0000,34480.0000,17231,0
20080417,34650.0000,35050.0000,34350.0000,35000.0000,25895,0
20080418,34400.0000,35200.0000,34000.0000,35170.0000,20649,0
20080421,34550.0000,34600.0000,33400.0000,34130.0000,16784,0
20080422,34750.0000,36120.0000,34550.0000,35970.0000,28415,0
20080423,35700.0000,36290.0000,34400.0000,35600.0000,35601,0
20080424,35400.0000,35700.0000,34700.0000,34980.0000,26686,0
20080425,34900.0000,35510.0000,34420.0000,34500.0000,26730,0
20080428,34920.0000,35000.0000,33150.0000,33550.0000,23503,0
20080429,33350.0000,33600.0000,32880.0000,33300.0000,40648,0
20080430,33600.0000,35200.0000,32980.0000,34220.0000,36375,0
20080502,32950.0000,34000.0000,32800.0000,33800.0000,34439,0
20080505,33600.0000,33900.0000,33000.0000,33100.0000,25124,0
20080506,33700.0000,34180.0000,32700.0000,32780.0000,21410,0
20080507,32850.0000,33450.0000,32650.0000,33420.0000,28844,0
20080508,33400.0000,33650.0000,33000.0000,33520.0000,28345,0
20080509,34200.0000,34600.0000,33380.0000,33850.0000,23022,0
20080512,34400.0000,34450.0000,33470.0000,33850.0000,27337,0
20080513,33600.0000,35100.0000,33480.0000,35020.0000,19454,0
20080514,34700.0000,35500.0000,34650.0000,35170.0000,26031,0
20080515,34900.0000,35850.0000,33700.0000,34560.0000,4011,0
20080516,35150.0000,35600.0000,34800.0000,35050.0000,6882,0
20080519,34350.0000,34400.0000,33800.0000,34000.0000,3371,0
20080520,34350.0000,34350.0000,33510.0000,33530.0000,4849,0
20080521,33850.0000,33850.0000,33200.0000,33450.0000,4586,0
20080522,33450.0000,33900.0000,32150.0000,33030.0000,7082,0
20080523,33500.0000,33850.0000,33150.0000,33800.0000,3905,0
20080527,33850.0000,34050.0000,33450.0000,33770.0000,4569,0
20080528,33800.0000,34750.0000,33570.0000,34580.0000,2600,0
20080529,34300.0000,34500.0000,33050.0000,33460.0000,7368,0
20080530,33400.0000,34850.0000,33400.0000,34410.0000,6463,0
20080602,34650.0000,34970.0000,34400.0000,34570.0000,5669,0
20080603,34500.0000,35100.0000,34250.0000,34900.0000,5323,0
20080604,35050.0000,36500.0000,34900.0000,36200.0000,6077,0
20080605,36900.0000,38100.0000,36900.0000,37370.0000,8782,0
20080606,38250.0000,38250.0000,36340.0000,37300.0000,10099,0
20080609,37750.0000,37750.0000,36780.0000,37170.0000,8874,0
20080610,37300.0000,37940.0000,36700.0000,37940.0000,7130,0
20080611,38200.0000,39940.0000,37200.0000,39840.0000,7524,0
20080612,39500.0000,40550.0000,39200.0000,40170.0000,11850,0
20080613,39750.0000,41300.0000,39700.0000,40770.0000,11063,0
20080617,40150.0000,41600.0000,40150.0000,41400.0000,13484,0
20080618,41450.0000,41600.0000,41150.0000,41510.0000,9332,0
20080619,41300.0000,41640.0000,40630.0000,41640.0000,9937,0
20080620,41800.0000,42150.0000,40750.0000,40890.0000,18354,0
20080623,40350.0000,40400.0000,39800.0000,40140.0000,23208,0
20080624,40200.0000,40550.0000,39500.0000,39880.0000,12926,0
20080625,40450.0000,40780.0000,39900.0000,40780.0000,15810,0
20080626,41050.0000,41900.0000,40050.0000,41900.0000,13876,0
20080627,42100.0000,42470.0000,41900.0000,42470.0000,24347,0
20080630,41950.0000,42900.0000,41500.0000,42900.0000,21821,0
20080701,42600.0000,43490.0000,42600.0000,43360.0000,21812,0
20080702,43550.0000,44080.0000,43080.0000,44080.0000,16835,0
20080703,43550.0000,44570.0000,43500.0000,44570.0000,14021,0
20080707,43600.0000,43650.0000,42570.0000,42570.0000,16700,0
20080708,41000.0000,42350.0000,40550.0000,41780.0000,16274,0
20080709,42200.0000,43100.0000,42000.0000,43000.0000,24589,0
20080710,43000.0000,43900.0000,42900.0000,43880.0000,14700,0
20080711,44450.0000,44780.0000,43130.0000,44590.0000,17814,0
20080715,43650.0000,43650.0000,41550.0000,41680.0000,5753,0
20080716,41300.0000,42700.0000,40900.0000,42370.0000,5579,0
20080717,42100.0000,42350.0000,40430.0000,40430.0000,6545,0
20080718,40700.0000,40700.0000,38950.0000,39130.0000,6694,0
20080721,38500.0000,38600.0000,37330.0000,37330.0000,9177,0
20080722,37300.0000,37750.0000,36950.0000,37390.0000,15524,0
20080723,36700.0000,37600.0000,36520.0000,37010.0000,17344,0
20080725,36550.0000,37480.0000,36450.0000,36900.0000,9986,0
20080728,37750.0000,37750.0000,36990.0000,37130.0000,7481,0
20080729,36500.0000,37400.0000,36300.0000,37280.0000,15944,0
20080730,37500.0000,37700.0000,36850.0000,37660.0000,14618,0
20080731,37400.0000,38100.0000,37400.0000,37640.0000,18252,0
20080801,37900.0000,37900.0000,36130.0000,36840.0000,17762,0
20080804,36200.0000,36200.0000,34840.0000,34840.0000,14846,0
20080805,33800.0000,35230.0000,33700.0000,34150.0000,16967,0
20080806,34200.0000,34300.0000,32250.0000,32900.0000,16555,0
20080807,33450.0000,34050.0000,33200.0000,33770.0000,23505,0
20080808,32250.0000,32650.0000,31950.0000,31980.0000,16901,0
20080811,32000.0000,32650.0000,32000.0000,32550.0000,17192,0
20080812,32850.0000,33950.0000,32700.0000,33550.0000,12325,0
20080813,33800.0000,35550.0000,33800.0000,35550.0000,12285,0
20080814,35050.0000,35250.0000,34000.0000,34820.0000,16435,0
20080815,33700.0000,33700.0000,32550.0000,33040.0000,5321,0
20080818,34350.0000,35040.0000,33900.0000,34830.0000,2905,0
20080819,34650.0000,36080.0000,34200.0000,34480.0000,4154,0
20080820,35100.0000,35350.0000,34450.0000,35070.0000,5481,0
20080821,35850.0000,36300.0000,35530.0000,35530.0000,4488,0
20080822,35400.0000,35750.0000,35200.0000,35730.0000,6596,0
20080825,36900.0000,36900.0000,36000.0000,36270.0000,5277,0
20080826,36000.0000,36500.0000,35800.0000,36450.0000,6514,0
20080827,36950.0000,36950.0000,36050.0000,36360.0000,8296,0
20080828,35750.0000,36110.0000,35500.0000,35880.0000,13207,0
20080829,35900.0000,36900.0000,35780.0000,35840.0000,13597,0
20080902,34100.0000,35630.0000,34000.0000,35560.0000,11059,0
20080903,34900.0000,34950.0000,33680.0000,34310.0000,8813,0
20080904,34000.0000,34600.0000,33900.0000,34220.0000,12468,0
20080905,33400.0000,33500.0000,32400.0000,32720.0000,11890,0
20080908,32400.0000,32900.0000,32300.0000,32690.0000,17523,0
20080909,32050.0000,33400.0000,32050.0000,33350.0000,11032,0
20080910,33400.0000,33450.0000,32500.0000,32590.0000,7411,0
20080911,32600.0000,33150.0000,32550.0000,33150.0000,14363,0
20080912,34300.0000,34300.0000,33480.0000,33630.0000,16001,0
20080915,32500.0000,33900.0000,32500.0000,33580.0000,29763,0
20080916,32800.0000,33090.0000,31650.0000,31950.0000,26786,0
20080917,32300.0000,32600.0000,31650.0000,32270.0000,36861,0
20080918,32150.0000,32500.0000,31200.0000,31380.0000,28574,0
20080919,31800.0000,32000.0000,31500.0000,31550.0000,34268,0
20080922,32600.0000,33170.0000,32130.0000,32800.0000,23402,0
20080923,32550.0000,33100.0000,32400.0000,33000.0000,36109,0
20080924,33550.0000,33550.0000,32800.0000,33250.0000,23473,0
20080925,32900.0000,33150.0000,32430.0000,32850.0000,25871,0
20080926,32700.0000,32700.0000,31930.0000,32070.0000,25204,0
20080929,31100.0000,31100.0000,30070.0000,30140.0000,33653,0
20080930,29900.0000,29900.0000,28350.0000,28500.0000,40266,0
20081001,28520.0000,29070.0000,28500.0000,28620.0000,50786,0
20081002,28450.0000,28450.0000,26900.0000,27450.0000,40324,0
20081003,27250.0000,27850.0000,26950.0000,26980.0000,44233,0
20081006,25000.0000,26000.0000,24980.0000,24990.0000,28897,0
20081007,25600.0000,25910.0000,25130.0000,25680.0000,36496,0
20081008,25800.0000,26960.0000,25650.0000,26880.0000,32289,0
20081009,27480.0000,27900.0000,27040.0000,27600.0000,36245,0
20081010,25900.0000,26600.0000,25600.0000,25600.0000,28047,0
20081013,26100.0000,26250.0000,25650.0000,25670.0000,11392,0
20081014,26300.0000,26300.0000,24700.0000,24750.0000,21512,0
20081015,24850.0000,24950.0000,24200.0000,24680.0000,3879,0
20081016,24250.0000,25400.0000,23950.0000,25370.0000,3621,0
20081017,25650.0000,26250.0000,25600.0000,25980.0000,5047,0
20081020,27250.0000,27250.0000,26550.0000,26810.0000,3739,0
20081021,26350.0000,26700.0000,26100.0000,26690.0000,3803,0
20081022,25500.0000,26500.0000,25400.0000,25790.0000,6001,0
20081023,26000.0000,27100.0000,26000.0000,26870.0000,5471,0
20081024,25900.0000,27500.0000,25900.0000,26770.0000,6085,0
20081027,26600.0000,27850.0000,26600.0000,27650.0000,4132,0
20081028,28750.0000,28900.0000,26700.0000,26870.0000,5527,0
20081030,28250.0000,28600.0000,28000.0000,28450.0000,5722,0
20081031,27900.0000,28100.0000,27390.0000,27430.0000,7509,0
20081103,27700.0000,28100.0000,27500.0000,27720.0000,7093,0
20081104,28250.0000,28500.0000,27950.0000,27970.0000,6786,0
20081105,27700.0000,27750.0000,26600.0000,26680.0000,8047,0
20081106,26200.0000,26500.0000,26050.0000,26430.0000,7987,0
20081107,26950.0000,27400.0000,26700.0000,27320.0000,8559,0
20081110,27650.0000,27700.0000,27100.0000,27690.0000,8128,0
20081111,27000.0000,27200.0000,26640.0000,27090.0000,7607,0
20081112,26500.0000,27600.0000,26500.0000,26810.0000,6928,0
20081113,26900.0000,27000.0000,26200.0000,26510.0000,9088,0
20081114,26500.0000,26850.0000,26350.0000,26680.0000,12321,0
20081117,26900.0000,27300.0000,26750.0000,27280.0000,6928,0
20081118,27100.0000,27300.0000,26900.0000,26920.0000,9394,0
20081119,27400.0000,27600.0000,26120.0000,26960.0000,8194,0
20081120,26150.0000,26500.0000,25830.0000,25850.0000,11733,0
20081121,25750.0000,27450.0000,25000.0000,25050.0000,14308,0
20081124,25530.0000,26400.0000,25520.0000,25740.0000,17345,0
20081125,25800.0000,26250.0000,25750.0000,26200.0000,20847,0
20081126,26400.0000,26450.0000,25900.0000,26200.0000,23659,0
20081128,26020.0000,26050.0000,25430.0000,25430.0000,21835,0
20081201,25150.0000,25250.0000,24850.0000,25050.0000,14787,0
20081202,25200.0000,25300.0000,24470.0000,24530.0000,22186,0
20081203,24400.0000,24950.0000,24350.0000,24670.0000,22675,0
20081204,24550.0000,24650.0000,24250.0000,24550.0000,21960,0
20081205,24100.0000,24200.0000,23550.0000,23830.0000,20280,0
20081208,24500.0000,25000.0000,24470.0000,24770.0000,28035,0
20081209,24550.0000,24830.0000,24300.0000,24480.0000,15993,0
20081210,25100.0000,25230.0000,24600.0000,24800.0000,19740,0
20081211,24980.0000,25700.0000,24750.0000,25630.0000,24985,0
20081212,25100.0000,25950.0000,25000.0000,25770.0000,24441,0
20081215,26250.0000,26990.0000,25480.0000,25680.0000,8472,0
20081216,25750.0000,26980.0000,25750.0000,26090.0000,9784,0
20081217,26400.0000,26450.0000,25650.0000,26310.0000,11672,0
20081218,26300.0000,26660.0000,26180.0000,26660.0000,11462,0
20081219,26500.0000,26740.0000,26400.0000,26740.0000,9597,0
20081222,27080.0000,27580.0000,27050.0000,27490.0000,10726,0
20081223,27400.0000,28100.0000,27300.0000,28050.0000,17853,0
20081224,28050.0000,28750.0000,27980.0000,28700.0000,22151,0
20081226,29000.0000,29750.0000,28720.0000,29700.0000,9529,0
20081229,30300.0000,30300.0000,29080.0000,29150.0000,14895,0
20081230,29300.0000,29750.0000,29180.0000,29730.0000,31969,0
20081231,29500.0000,30320.0000,29430.0000,29980.0000,21745,0
20090102,29800.0000,30530.0000,29800.0000,30020.0000,15334,0
20090105,29950.0000,30140.0000,29090.0000,29820.0000,15707,0
20090106,30200.0000,30350.0000,29950.0000,30100.0000,21568,0
20090107,29800.0000,30000.0000,29520.0000,29550.0000,31446,0
20090108,29350.0000,30130.0000,29300.0000,29830.0000,27801,0
20090109,30550.0000,31500.0000,30550.0000,31450.0000,32880,0
20090112,30850.0000,30850.0000,29450.0000,29450.0000,33473,0
20090113,29600.0000,30050.0000,29350.0000,29500.0000,34526,0
20090114,29800.0000,30020.0000,29400.0000,29700.0000,29827,0
20090115,30230.0000,31750.0000,30150.0000,30650.0000,6061,0
20090116,31500.0000,31730.0000,31200.0000,31730.0000,10633,0
20090120,31750.0000,32000.0000,30700.0000,31000.0000,5718,0
20090121,31000.0000,32090.0000,30950.0000,32090.0000,7324,0
20090122,31550.0000,32050.0000,31450.0000,31820.0000,6887,0
20090123,31700.0000,33350.0000,31600.0000,31770.0000,8009,0
20090126,32250.0000,32350.0000,31400.0000,31580.0000,10590,0
20090127,30900.0000,31100.0000,30600.0000,30840.0000,8396,0
20090128,30450.0000,31250.0000,30450.0000,31050.0000,7016,0
20090129,30630.0000,30900.0000,30500.0000,30770.0000,12079,0
20090130,30600.0000,31200.0000,30550.0000,30930.0000,4850,0
20090202,30450.0000,30500.0000,29900.0000,30470.0000,7627,0
20090203,29900.0000,30000.0000,29550.0000,29900.0000,5874,0
20090204,30100.0000,30280.0000,29550.0000,29790.0000,11073,0
20090205,29800.0000,30750.0000,29800.0000,30500.0000,10207,0
20090206,31100.0000,31550.0000,30850.0000,31460.0000,6629,0
20090209,31550.0000,31650.0000,30900.0000,31160.0000,10716,0
20090210,31150.0000,31360.0000,30600.0000,31010.0000,10230,0
20090211,30450.0000,30930.0000,30250.0000,30300.0000,8506,0
20090212,30400.0000,30650.0000,30100.0000,30160.0000,11053,0
20090213,30100.0000,30250.0000,29450.0000,29500.0000,15137,0
20090217,28750.0000,28750.0000,27850.0000,28100.0000,16783,0
20090218,27700.0000,28170.0000,27350.0000,27450.0000,19812,0
20090219,27900.0000,27900.0000,27300.0000,27390.0000,17424,0
20090220,26950.0000,27130.0000,26000.0000,26720.0000,17280,0
20090223,27050.0000,27380.0000,26780.0000,27330.0000,24340,0
20090224,27000.0000,27500.0000,27000.0000,27500.0000,20698,0
20090226,26550.0000,27050.0000,25990.0000,26320.0000,28753,0
20090227,25850.0000,27000.0000,25850.0000,26980.0000,32607,0
20090302,26400.0000,26430.0000,25980.0000,26080.0000,26912,0
20090303,26100.0000,26550.0000,26100.0000,26470.0000,25249,0
20090304,26950.0000,27230.0000,26600.0000,26730.0000,22594,0
20090305,26430.0000,26430.0000,25850.0000,26130.0000,21196,0
20090306,26450.0000,26800.0000,26250.0000,26530.0000,21668,0
20090309,26700.0000,26850.0000,26470.0000,26500.0000,21324,0
20090310,27000.0000,27350.0000,26950.0000,27130.0000,15462,0
20090311,27250.0000,27560.0000,26850.0000,26950.0000,19044,0
20090312,27250.0000,27680.0000,27070.0000,27650.0000,21718,0
20090313,28000.0000,28000.0000,27140.0000,27670.0000,20506,0
20090316,27550.0000,28550.0000,27470.0000,28420.0000,6305,0
20090317,28500.0000,28550.0000,28120.0000,28240.0000,7489,0
20090318,28350.0000,28600.0000,28320.0000,28540.0000,8635,0
20090319,29450.0000,29650.0000,29050.0000,29300.0000,6372,0
20090320,29450.0000,29580.0000,29250.0000,29580.0000,11081,0
20090323,30350.0000,30350.0000,29250.0000,29370.0000,10239,0
20090324,29430.0000,29850.0000,27700.0000,29820.0000,7002,0
20090325,29680.0000,29800.0000,28770.0000,28860.0000,9012,0
20090326,29000.0000,29000.0000,28480.0000,28600.0000,13446,0
20090327,28250.0000,28380.0000,27990.0000,27990.0000,8988,0
20090330,27450.0000,27980.0000,27450.0000,27720.0000,8202,0
20090331,28600.0000,29200.0000,28450.0000,29160.0000,8397,0
20090401,29250.0000,29300.0000,29000.0000,29120.0000,11009,0
20090402,29800.0000,30000.0000,29430.0000,29470.0000,10659,0
20090403,29600.0000,30300.0000,29550.0000,30300.0000,11665,0
20090406,30400.0000,30620.0000,30120.0000,30310.0000,8899,0
20090407,30250.0000,30750.0000,30180.0000,30220.0000,10542,0
20090408,30370.0000,30820.0000,30100.0000,30750.0000,11232,0
20090409,31350.0000,31400.0000,30550.0000,30640.0000,13701,0
20090413,30400.0000,31000.0000,30380.0000,30800.0000,13895,0
20090414,30930.0000,31350.0000,30920.0000,31170.0000,9120,0
20090415,31350.0000,31680.0000,31100.0000,31310.0000,20481,0
20090416,31700.0000,32300.0000,31600.0000,32260.0000,16055,0
20090417,32500.0000,32600.0000,31750.0000,31870.0000,30366,0
20090420,31320.0000,31600.0000,31000.0000,31190.0000,30795,0
20090421,31280.0000,31960.0000,31280.0000,31930.0000,23051,0
20090422,31950.0000,32260.0000,31850.0000,32260.0000,25877,0
20090423,32700.0000,32750.0000,31750.0000,31780.0000,26700,0
20090424,31900.0000,32070.0000,31600.0000,31830.0000,32482,0
20090427,30600.0000,31450.0000,30450.0000,30630.0000,26607,0
20090428,31100.0000,31100.0000,30330.0000,30400.0000,40685,0
20090429,30750.0000,32100.0000,29990.0000,32030.0000,40054,0
20090430,32300.0000,33150.0000,32300.0000,33050.0000,38932,0
20090501,33000.0000,34250.0000,33000.0000,34200.0000,42381,0
20090504,34750.0000,34900.0000,33780.0000,34480.0000,24573,0
20090505,34650.0000,34650.0000,34050.0000,34500.0000,34648,0
20090506,34600.0000,34750.0000,34250.0000,34500.0000,31197,0
20090507,34900.0000,35020.0000,33950.0000,34170.0000,33375,0
20090508,34250.0000,34600.0000,34000.0000,34150.0000,38266,0
20090511,33650.0000,34480.0000,33650.0000,34440.0000,28739,0
20090512,34600.0000,34700.0000,34100.0000,34670.0000,28323,0
20090513,35000.0000,36050.0000,34670.0000,35250.0000,29418,0
20090514,35300.0000,36250.0000,35300.0000,36230.0000,37827,0
20090515,34450.0000,34550.0000,33920.0000,33920.0000,6674,0
20090518,34000.0000,34770.0000,34000.0000,34730.0000,4627,0
20090519,35300.0000,35690.0000,35300.0000,35570.0000,3884,0
20090520,36150.0000,36370.0000,35700.0000,35800.0000,6008,0
20090521,35800.0000,36400.0000,35800.0000,36250.0000,9204,0
20090522,36700.0000,36700.0000,36040.0000,36040.0000,6186,0
20090526,36000.0000,37340.0000,36000.0000,37340.0000,6250,0
20090527,37400.0000,37470.0000,36700.0000,36840.0000,7236,0
20090528,37050.0000,37150.0000,36400.0000,36470.0000,9453,0
20090529,36650.0000,36700.0000,36250.0000,36400.0000,10160,0
20090601,36750.0000,37250.0000,36650.0000,36960.0000,5602,0
20090602,36750.0000,36950.0000,36400.0000,36780.0000,5938,0
20090603,36200.0000,36200.0000,35800.0000,35850.0000,6121,0
20090604,36250.0000,37600.0000,36150.0000,37420.0000,6757,0
20090605,36850.0000,37420.0000,36800.0000,37100.0000,9862,0
20090608,36950.0000,37500.0000,36900.0000,37220.0000,8728,0
20090609,37240.0000,37660.0000,37150.0000,37660.0000,9035,0
20090610,37650.0000,38130.0000,37500.0000,37920.0000,9148,0
20090611,38350.0000,39500.0000,38300.0000,39000.0000,7185,0
20090612,38400.0000,38950.0000,38250.0000,38570.0000,20476,0
20090615,37670.0000,37800.0000,37100.0000,37180.0000,10324,0
20090616,37600.0000,37690.0000,35950.0000,37180.0000,12971,0
20090617,37050.0000,37500.0000,36800.0000,37310.0000,12099,0
20090618,37450.0000,37950.0000,37380.0000,37740.0000,12776,0
20090619,37750.0000,37800.0000,36400.0000,36420.0000,8856,0
20090622,35500.0000,35710.0000,35150.0000,35230.0000,10498,0
20090623,35550.0000,36160.0000,35100.0000,36160.0000,14305,0
20090624,36200.0000,36820.0000,36200.0000,36600.0000,10749,0
20090625,36800.0000,37050.0000,36600.0000,36680.0000,11726,0
20090626,37200.0000,37300.0000,36900.0000,37100.0000,14522,0
20090629,37300.0000,37300.0000,36850.0000,37140.0000,18641,0
20090630,36600.0000,37430.0000,36050.0000,37430.0000,19269,0
20090701,38150.0000,38990.0000,38100.0000,38420.0000,19446,0
20090702,37800.0000,38440.0000,37800.0000,38220.0000,21150,0
20090706,37550.0000,37780.0000,37020.0000,37050.0000,12304,0
20090707,36800.0000,36800.0000,35050.0000,35200.0000,12051,0
20090708,34720.0000,35170.0000,32950.0000,33830.0000,25639,0
20090709,33800.0000,34800.0000,33390.0000,34700.0000,21732,0
20090710,34100.0000,34820.0000,33550.0000,34480.0000,18933,0
20090713,34200.0000,34300.0000,32850.0000,33230.0000,12875,0
20090714,33200.0000,33650.0000,32500.0000,33400.0000,14742,0
20090715,31900.0000,31900.0000,30200.0000,30240.0000,8230,0
20090716,29700.0000,29700.0000,28550.0000,28750.0000,6813,0
20090717,29100.0000,29650.0000,28780.0000,29570.0000,9295,0
20090720,30150.0000,30150.0000,29530.0000,29720.0000,8078,0
20090721,29500.0000,29900.0000,29050.0000,29430.0000,5626,0
20090722,29370.0000,29700.0000,29200.0000,29500.0000,8105,0
20090723,29900.0000,30950.0000,29900.0000,30100.0000,7512,0
20090724,29950.0000,30100.0000,29860.0000,29970.0000,8719,0
20090727,29900.0000,30000.0000,29650.0000,29660.0000,7393,0
20090728,29850.0000,30630.0000,29800.0000,30390.0000,5533,0
20090729,30000.0000,30790.0000,30000.0000,30650.0000,11781,0
20090730,31900.0000,32530.0000,31200.0000,32530.0000,13209,0
20090731,32830.0000,33250.0000,32600.0000,33250.0000,26025,0
20090803,34700.0000,34950.0000,33740.0000,33860.0000,12504,0
20090804,33800.0000,34320.0000,33750.0000,33930.0000,11662,0
20090805,34050.0000,34880.0000,33330.0000,34160.0000,9073,0
20090806,33400.0000,34150.0000,33350.0000,33950.0000,13114,0
20090807,34000.0000,34450.0000,33920.0000,34420.0000,10458,0
20090810,34450.0000,34500.0000,33400.0000,33420.0000,8076,0
20090811,33850.0000,34700.0000,33750.0000,34370.0000,8212,0
20090812,34150.0000,34400.0000,33650.0000,34050.0000,10086,0
20090813,34380.0000,34550.0000,33450.0000,33590.0000,15396,0
20090814,32750.0000,32850.0000,31820.0000,31930.0000,14749,0
20090817,28480.0000,28750.0000,28480.0000,28550.0000,5846,0
20090818,28500.0000,28760.0000,28350.0000,28760.0000,4215,0
20090819,28600.0000,28760.0000,28450.0000,28760.0000,5581,0
20090820,28940.0000,29040.0000,28700.0000,29040.0000,4731,0
20090821,29850.0000,30150.0000,29550.0000,29800.0000,7267,0
20090824,30600.0000,30850.0000,30380.0000,30800.0000,10540,0
20090825,30850.0000,31450.0000,30500.0000,30850.0000,6756,0
20090826,31050.0000,31050.0000,30600.0000,30860.0000,12115,0
20090827,31050.0000,31120.0000,30800.0000,30850.0000,12054,0
20090828,31700.0000,32000.0000,31250.0000,32000.0000,16309,0
20090831,31300.0000,31300.0000,30480.0000,30880.0000,16281,0
20090901,30800.0000,30800.0000,29570.0000,29670.0000,9643,0
20090902,29550.0000,30100.0000,29500.0000,30030.0000,11562,0
20090903,30200.0000,30200.0000,28800.0000,29220.0000,5720,0
20090904,29250.0000,29300.0000,28600.0000,28720.0000,17567,0
20090908,29400.0000,29400.0000,28950.0000,29030.0000,10536,0
20090909,29100.0000,29320.0000,28840.0000,29080.0000,11005,0
20090910,29100.0000,29350.0000,28950.0000,28950.0000,9308,0
20090911,28750.0000,28930.0000,27830.0000,28050.0000,9802,0
20090914,28100.0000,28350.0000,27900.0000,28330.0000,11072,0
20090915,28200.0000,29880.0000,28180.0000,29830.0000,22905,0
20090916,29100.0000,29500.0000,28600.0000,29400.0000,45211,0
20090917,29050.0000,29420.0000,28800.0000,29330.0000,29955,0
20090918,29000.0000,29250.0000,28450.0000,28480.0000,25264,0
20090921,27900.0000,28150.0000,27600.0000,27620.0000,20539,0
20090922,28000.0000,28100.0000,27370.0000,27870.0000,22813,0
20090923,27450.0000,28080.0000,27220.0000,28050.0000,27859,0
20090924,27650.0000,28290.0000,27550.0000,27940.0000,23296,0
20090925,27850.0000,28400.0000,27850.0000,28390.0000,23082,0
20090928,28150.0000,28530.0000,28150.0000,28450.0000,20919,0
20090929,28550.0000,28780.0000,28300.0000,28480.0000,22426,0
20090930,28100.0000,28640.0000,28050.0000,28550.0000,27720,0
20091001,28450.0000,28650.0000,27990.0000,28080.0000,27155,0
20091002,27950.0000,27950.0000,26750.0000,26780.0000,24822,0
20091005,26750.0000,27320.0000,26700.0000,27050.0000,34632,0
20091006,27550.0000,28200.0000,27400.0000,27750.0000,23546,0
20091007,27850.0000,28150.0000,27740.0000,28100.0000,36164,0
20091008,28220.0000,29150.0000,28220.0000,28970.0000,24727,0
20091009,29000.0000,29830.0000,28800.0000,29730.0000,39494,0
20091012,30550.0000,30750.0000,30350.0000,30730.0000,33406,0
20091013,30900.0000,30900.0000,30450.0000,30630.0000,28451,0
20091014,30750.0000,31080.0000,30350.0000,30570.0000,30420,0
20091015,29850.0000,29850.0000,29170.0000,29330.0000,2755,0
20091016,29350.0000,29400.0000,29020.0000,29200.0000,4144,0
20091019,29550.0000,29550.0000,29100.0000,29460.0000,2475,0
20091020,29050.0000,29300.0000,28720.0000,28720.0000,4007,0
20091021,29000.0000,29550.0000,28950.0000,29200.0000,5545,0
20091022,29200.0000,29550.0000,29200.0000,29450.0000,6163,0
20091026,29250.0000,29700.0000,28700.0000,28800.0000,7693,0
20091027,28750.0000,28950.0000,28190.0000,28190.0000,3193,0
20091028,27980.0000,28480.0000,27980.0000,28450.0000,4375,0
20091029,28650.0000,29020.0000,28500.0000,28930.0000,3452,0
20091030,28550.0000,29300.0000,28550.0000,28950.0000,6427,0
20091102,29250.0000,29900.0000,28800.0000,29600.0000,11820,0
20091103,29530.0000,30400.0000,29530.0000,29950.0000,7058,0
20091104,30150.0000,30200.0000,29400.0000,29550.0000,9941,0
20091105,29300.0000,29300.0000,28400.0000,28530.0000,9539,0
20091106,28630.0000,28650.0000,28100.0000,28180.0000,8371,0
20091109,28300.0000,28710.0000,28300.0000,28710.0000,10216,0
20091110,28150.0000,28450.0000,27740.0000,28100.0000,13524,0
20091111,28540.0000,28790.0000,27870.0000,28150.0000,13608,0
20091112,27900.0000,29050.0000,27880.0000,29050.0000,8785,0
20091113,29250.0000,29800.0000,28600.0000,28780.0000,17742,0
20091116,29250.0000,29400.0000,28900.0000,29240.0000,18201,0
20091117,29150.0000,30170.0000,29150.0000,30170.0000,14589,0
20091118,30550.0000,30700.0000,30050.0000,30210.0000,24432,0
20091119,30200.0000,31110.0000,30150.0000,31110.0000,30122,0
20091120,30900.0000,31200.0000,30600.0000,31010.0000,27564,0
20091123,31500.0000,31540.0000,30750.0000,30910.0000,27800,0
20091124,30750.0000,31050.0000,30670.0000,30960.0000,34688,0
20091125,31200.0000,31250.0000,30500.0000,30930.0000,32220,0
20091127,30650.0000,31500.0000,30600.0000,31450.0000,31388,0
20091130,31500.0000,31820.0000,31270.0000,31520.0000,24674,0
20091201,31750.0000,31950.0000,31250.0000,31340.0000,27721,0
20091202,31250.0000,31450.0000,30500.0000,30550.0000,28321,0
20091203,30750.0000,31280.0000,30580.0000,31250.0000,33095,0
20091204,31050.0000,31170.0000,30600.0000,31070.0000,28770,0
20091207,31050.0000,31490.0000,31050.0000,31240.0000,26738,0
20091208,31250.0000,31360.0000,30750.0000,30810.0000,22010,0
20091209,30880.0000,31150.0000,30310.0000,30560.0000,23242,0
20091210,30700.0000,30750.0000,30250.0000,30560.0000,32284,0
20091211,30600.0000,30750.0000,30150.0000,30650.0000,23447,0
20091214,30600.0000,31660.0000,30550.0000,31620.0000,26902,0
20091215,31150.0000,31660.0000,31100.0000,31240.0000,13851,0
20091216,31450.0000,31550.0000,30930.0000,31310.0000,13411,0
20091217,30950.0000,30950.0000,30250.0000,30280.0000,17946,0
20091218,30400.0000,30450.0000,29120.0000,30020.0000,17999,0
20091221,30230.0000,30350.0000,29500.0000,29590.0000,16407,0
20091222,29700.0000,29800.0000,29250.0000,29410.0000,19367,0
20091223,29560.0000,29880.0000,29560.0000,29880.0000,22378,0
20091224,29900.0000,29900.0000,29490.0000,29630.0000,15826,0
20091228,29900.0000,30500.0000,29900.0000,30490.0000,7444,0
20091229,30300.0000,30900.0000,30300.0000,30760.0000,21230,0
20091230,30650.0000,31200.0000,30500.0000,30820.0000,26068,0
20091231,30950.0000,31150.0000,30500.0000,30610.0000,26703,0
20100104,31150.0000,31270.0000,30480.0000,30830.0000,17363,0
20100106,31050.0000,31100.0000,30800.0000,31020.0000,20624,0
20100107,30550.0000,30700.0000,29800.0000,29820.0000,21481,0
20100108,29850.0000,29930.0000,29650.0000,29830.0000,42045,0
20100111,29950.0000,30000.0000,29530.0000,29610.0000,28172,0
20100112,29000.0000,29000.0000,28420.0000,28580.0000,28093,0
20100113,28500.0000,29200.0000,28450.0000,29150.0000,42989,0
20100114,29150.0000,29250.0000,28820.0000,29040.0000,36404,0
20100115,28350.0000,28560.0000,28200.0000,28390.0000,10600,0
20100119,28380.0000,28430.0000,28200.0000,28300.0000,11397,0
20100120,27950.0000,27950.0000,27750.0000,27780.0000,7878,0
20100121,27800.0000,28110.0000,27800.0000,27920.0000,13476,0
20100122,27990.0000,28050.0000,27900.0000,27930.0000,10087,0
20100125,27900.0000,27950.0000,27650.0000,27690.0000,14534,0
20100126,27500.0000,28050.0000,27500.0000,28050.0000,6447,0
20100127,27780.0000,27780.0000,27330.0000,27450.0000,10074,0
20100128,27400.0000,27540.0000,27210.0000,27540.0000,13339,0
20100129,27450.0000,27910.0000,26800.0000,26850.0000,15621,0
20100201,26950.0000,27120.0000,26630.0000,26690.0000,13975,0
20100202,26850.0000,26950.0000,26730.0000,26790.0000,12710,0
20100203,26780.0000,26800.0000,26250.0000,26310.0000,10506,0
20100204,26050.0000,26500.0000,26000.0000,26420.0000,14599,0
20100205,26580.0000,26730.0000,26440.0000,26500.0000,15200,0
20100208,26650.0000,26930.0000,26650.0000,26810.0000,18945,0
20100209,27100.0000,27100.0000,26320.0000,26420.0000,13344,0
20100210,26350.0000,26980.0000,26350.0000,26980.0000,23218,0
20100211,27080.0000,27160.0000,26950.0000,27100.0000,22213,0
20100212,27850.0000,27850.0000,26750.0000,27420.0000,23550,0
20100216,27650.0000,27850.0000,27630.0000,27830.0000,13166,0
20100217,27700.0000,27700.0000,27280.0000,27420.0000,14173,0
20100218,27430.0000,27500.0000,26900.0000,27020.0000,20365,0
20100219,26950.0000,27100.0000,26790.0000,27000.0000,16313,0
20100222,27230.0000,27610.0000,27000.0000,27570.0000,20474,0
20100224,27550.0000,27850.0000,27030.0000,27220.0000,39312,0
20100225,26950.0000,27000.0000,26640.0000,26720.0000,30275,0
20100226,26800.0000,27050.0000,26700.0000,27000.0000,31353,0
20100301,26700.0000,26940.0000,26600.0000,26840.0000,25705,0
20100302,26850.0000,27020.0000,26740.0000,26830.0000,25507,0
20100303,26900.0000,27000.0000,26690.0000,26730.0000,23181,0
20100304,26450.0000,26500.0000,25750.0000,25790.0000,28238,0
20100305,25900.0000,25950.0000,25600.0000,25770.0000,46305,0
20100308,25900.0000,26070.0000,25820.0000,25870.0000,31819,0
20100309,25650.0000,25880.0000,25490.0000,25870.0000,27007,0
20100310,25750.0000,26320.0000,25700.0000,25920.0000,25692,0
20100311,25800.0000,25850.0000,25130.0000,25260.0000,34566,0
20100312,25350.0000,25480.0000,25120.0000,25130.0000,39438,0
20100315,25330.0000,25750.0000,25300.0000,25710.0000,11078,0
20100316,25850.0000,26250.0000,25300.0000,26090.0000,13273,0
20100317,26080.0000,26650.0000,25950.0000,26640.0000,11841,0
20100318,26430.0000,26960.0000,26400.0000,26850.0000,11956,0
20100319,26720.0000,26950.0000,26600.0000,26950.0000,13329,0
20100322,26820.0000,27230.0000,26750.0000,27040.0000,8000,0
20100323,27100.0000,27270.0000,26850.0000,27040.0000,11207,0
20100324,26820.0000,26940.0000,26630.0000,26830.0000,12813,0
20100325,26930.0000,27050.0000,26350.0000,26360.0000,9986,0
20100326,26470.0000,26760.0000,26350.0000,26760.0000,16952,0
20100329,27030.0000,27400.0000,27030.0000,27360.0000,13887,0
20100330,27470.0000,27910.0000,27190.0000,27910.0000,17294,0
20100331,26850.0000,26850.0000,26300.0000,26470.0000,18353,0
20100401,26580.0000,26580.0000,26270.0000,26490.0000,31513,0
20100405,26450.0000,26450.0000,25990.0000,26060.0000,0,0
20100406,26080.0000,26280.0000,26000.0000,26230.0000,12448,0
20100407,26230.0000,26550.0000,26170.0000,26460.0000,9739,0
20100408,26430.0000,26510.0000,26200.0000,26230.0000,10259,0
20100409,26480.0000,26690.0000,26170.0000,26460.0000,10625,0
20100412,26600.0000,27050.0000,26100.0000,27050.0000,18459,0
20100413,26850.0000,27530.0000,26830.0000,27510.0000,22998,0
20100414,27550.0000,27600.0000,27330.0000,27390.0000,26873,0
20100415,27470.0000,28250.0000,27400.0000,28170.0000,23347,0
20100416,28200.0000,28400.0000,28000.0000,28070.0000,24553,0
20100419,28150.0000,28400.0000,28030.0000,28380.0000,30952,0
20100420,28520.0000,28750.0000,28380.0000,28730.0000,30023,0
20100421,28700.0000,29500.0000,28680.0000,29280.0000,26035,0
20100422,29300.0000,29640.0000,29110.0000,29550.0000,42738,0
20100423,29400.0000,29400.0000,29090.0000,29220.0000,33453,0
20100426,29550.0000,29600.0000,29100.0000,29420.0000,36975,0
20100427,29100.0000,29150.0000,28570.0000,28680.0000,30543,0
20100428,28800.0000,29040.0000,28660.0000,28940.0000,34828,0
20100429,29000.0000,29100.0000,28840.0000,28900.0000,39605,0
20100430,28830.0000,29350.0000,28800.0000,29310.0000,40404,0
20100503,29100.0000,29150.0000,28450.0000,28500.0000,28790,0
20100504,28450.0000,28980.0000,28280.0000,28780.0000,30793,0
20100505,28550.0000,28730.0000,28250.0000,28290.0000,37315,0
20100506,28450.0000,28600.0000,27550.0000,27840.0000,34462,0
20100507,27700.0000,28000.0000,27600.0000,27840.0000,40773,0
20100510,27980.0000,28070.0000,27770.0000,27870.0000,27192,0
20100511,27650.0000,28180.0000,27650.0000,28160.0000,23662,0
20100512,28250.0000,28350.0000,27880.0000,27970.0000,25976,0
20100513,28050.0000,28320.0000,27910.0000,28140.0000,35558,0
20100514,27800.0000,28000.0000,27650.0000,27680.0000,27533,0
20100517,27250.0000,27250.0000,27050.0000,27060.0000,4002,0
20100518,27180.0000,27180.0000,26900.0000,26960.0000,2639,0
20100519,27000.0000,27330.0000,26780.0000,26880.0000,1816,0
20100520,26850.0000,27110.0000,26640.0000,27110.0000,3779,0
20100521,27170.0000,27400.0000,27060.0000,27090.0000,3991,0
20100524,27450.0000,27460.0000,26970.0000,26970.0000,4785,0
20100525,26580.0000,26850.0000,26550.0000,26560.0000,3708,0
20100526,26750.0000,26750.0000,26520.0000,26550.0000,5742,0
20100527,26750.0000,27100.0000,26610.0000,26970.0000,3048,0
20100528,26900.0000,27080.0000,26650.0000,26750.0000,3703,0
20100601,26550.0000,26750.0000,26310.0000,26310.0000,3972,0
20100602,26420.0000,26550.0000,26350.0000,26470.0000,3016,0
20100603,26520.0000,27520.0000,26520.0000,27520.0000,3997,0
20100604,27190.0000,27190.0000,26740.0000,26880.0000,9137,0
20100607,26900.0000,27170.0000,26900.0000,26970.0000,6855,0
20100608,26910.0000,26910.0000,26620.0000,26630.0000,5828,0
20100609,26820.0000,27500.0000,26820.0000,27260.0000,8579,0
20100610,27480.0000,27500.0000,26950.0000,26980.0000,19367,0
20100611,27200.0000,27650.0000,27020.0000,27650.0000,9753,0
20100614,27900.0000,27900.0000,27700.0000,27790.0000,6706,0
20100615,28000.0000,28150.0000,27490.0000,27490.0000,11719,0
20100616,27680.0000,27870.0000,27660.0000,27780.0000,10740,0
20100617,27900.0000,27990.0000,27750.0000,27820.0000,9422,0
20100618,27870.0000,28160.0000,27870.0000,28160.0000,12223,0
20100621,28480.0000,28500.0000,28030.0000,28240.0000,10265,0
20100622,28250.0000,28520.0000,28200.0000,28390.0000,16090,0
20100623,28230.0000,28300.0000,27950.0000,27950.0000,15300,0
20100624,28050.0000,28150.0000,27850.0000,27980.0000,13533,0
20100625,28030.0000,28050.0000,27900.0000,28030.0000,14744,0
20100628,27950.0000,28430.0000,27840.0000,28330.0000,11329,0
20100629,28270.0000,28950.0000,27950.0000,28080.0000,14352,0
20100630,28850.0000,28850.0000,27890.0000,27890.0000,16429,0
20100701,28100.0000,28350.0000,27920.0000,28150.0000,20244,0
20100702,28300.0000,28600.0000,28250.0000,28600.0000,16992,0
20100706,28900.0000,29030.0000,28670.0000,28670.0000,15298,0
20100707,28880.0000,29420.0000,28850.0000,29370.0000,21363,0
20100708,29580.0000,30300.0000,29580.0000,29760.0000,19904,0
20100709,29950.0000,30250.0000,29850.0000,30090.0000,20813,0
20100712,30050.0000,30480.0000,29980.0000,30080.0000,17468,0
20100713,30200.0000,30230.0000,29500.0000,29700.0000,20575,0
20100714,29850.0000,30000.0000,29800.0000,29830.0000,26761,0
20100715,28400.0000,29820.0000,28400.0000,29820.0000,7623,0
20100716,29800.0000,30010.0000,29600.0000,29820.0000,8538,0
20100719,29450.0000,29470.0000,29100.0000,29470.0000,5243,0
20100720,29340.0000,29340.0000,29030.0000,29100.0000,6753,0
20100721,29320.0000,29440.0000,29100.0000,29320.0000,5585,0
20100722,29450.0000,29710.0000,28940.0000,29050.0000,6370,0
20100723,30000.0000,30000.0000,28910.0000,29040.0000,9724,0
20100726,27550.0000,28720.0000,27550.0000,28410.0000,10636,0
20100727,28650.0000,28650.0000,28400.0000,28430.0000,10492,0
20100728,28900.0000,29250.0000,28900.0000,29100.0000,14663,0
20100729,29400.0000,29530.0000,29120.0000,29330.0000,18713,0
20100730,29590.0000,29900.0000,29500.0000,29790.0000,17418,0
20100802,30350.0000,30350.0000,29770.0000,29780.0000,13216,0
20100803,29650.0000,29740.0000,29350.0000,29680.0000,9790,0
20100804,30050.0000,30080.0000,29800.0000,29970.0000,12111,0
20100805,29700.0000,30800.0000,29700.0000,30210.0000,10802,0
20100806,30200.0000,30300.0000,29980.0000,30260.0000,14701,0
20100809,30120.0000,30400.0000,30010.0000,30020.0000,9315,0
20100810,29700.0000,29900.0000,28900.0000,29630.0000,11399,0
20100811,29600.0000,29650.0000,29380.0000,29450.0000,10829,0
20100812,29750.0000,30200.0000,29450.0000,30140.0000,13518,0
20100813,30090.0000,30350.0000,30050.0000,30270.0000,14021,0
20100816,29850.0000,30050.0000,29450.0000,29530.0000,5603,0
20100817,29630.0000,30950.0000,29520.0000,29990.0000,4151,0
20100818,29700.0000,30350.0000,29700.0000,29990.0000,4949,0
20100819,30100.0000,30100.0000,29380.0000,29510.0000,4970,0
20100820,29370.0000,29500.0000,29300.0000,29380.0000,5629,0
20100823,29520.0000,29570.0000,29300.0000,29490.0000,7438,0
20100824,29200.0000,29230.0000,28980.0000,28990.0000,5937,0
20100825,29130.0000,29250.0000,28930.0000,29220.0000,6083,0
20100826,29430.0000,29810.0000,29350.0000,29810.0000,5549,0
20100827,29800.0000,30000.0000,29730.0000,29910.0000,9527,0
20100830,30100.0000,30150.0000,29820.0000,29820.0000,9604,0
20100831,29780.0000,30090.0000,29400.0000,29410.0000,10040,0
20100901,29550.0000,29580.0000,29260.0000,29260.0000,11832,0
20100902,29400.0000,29550.0000,29200.0000,29480.0000,12592,0
20100903,29500.0000,30980.0000,29420.0000,30140.0000,5974,0
20100907,30000.0000,30370.0000,29930.0000,30370.0000,11746,0
20100909,30150.0000,30180.0000,29880.0000,29900.0000,7779,0
20100910,29620.0000,29670.0000,29100.0000,29120.0000,8751,0
20100913,29300.0000,29330.0000,29000.0000,29080.0000,9659,0
20100914,28980.0000,29470.0000,28890.0000,29370.0000,12095,0
20100915,29650.0000,29780.0000,29600.0000,29770.0000,28782,0
20100916,29650.0000,29830.0000,29400.0000,29630.0000,20593,0
20100917,30000.0000,30870.0000,29950.0000,30850.0000,22129,0
20100920,31430.0000,31450.0000,31000.0000,31020.0000,50664,0
20100921,31050.0000,31080.0000,30570.0000,30740.0000,34411,0
20100922,31050.0000,31150.0000,30700.0000,31040.0000,32347,0
20100923,30800.0000,31000.0000,30570.0000,30950.0000,32235,0
20100924,31020.0000,31700.0000,30960.0000,31700.0000,28758,0
20100927,31700.0000,31900.0000,31430.0000,31570.0000,41015,0
20100929,30350.0000,30800.0000,30280.0000,30750.0000,44047,0
20100930,30600.0000,30700.0000,30060.0000,30690.0000,47783,0
20101001,30400.0000,30500.0000,28900.0000,28990.0000,50581,0
20101004,28700.0000,29350.0000,28700.0000,29230.0000,58167,0
20101005,29550.0000,30070.0000,29530.0000,29930.0000,43057,0
20101006,29850.0000,29880.0000,29550.0000,29580.0000,37556,0
20101007,29730.0000,29870.0000,29530.0000,29620.0000,27685,0
20101008,31620.0000,31620.0000,31620.0000,31620.0000,29843,0
20101011,33000.0000,33350.0000,32500.0000,32710.0000,18075,0
20101012,32900.0000,33350.0000,32680.0000,33310.0000,68496,0
20101013,33600.0000,33600.0000,32850.0000,32900.0000,41029,0
20101014,33150.0000,33470.0000,32950.0000,33170.0000,37624,0
20101015,33400.0000,33500.0000,32940.0000,32940.0000,5820,0
20101018,33000.0000,33100.0000,32730.0000,32990.0000,3468,0
20101019,32450.0000,33500.0000,32450.0000,32960.0000,5701,0
20101020,33330.0000,33950.0000,33330.0000,33950.0000,8493,0
20101021,34000.0000,34100.0000,33500.0000,33520.0000,8508,0
20101022,33580.0000,33580.0000,33250.0000,33250.0000,9890,0
20101025,33650.0000,33650.0000,33400.0000,33570.0000,4887,0
20101026,33400.0000,33740.0000,33350.0000,33660.0000,6288,0
20101027,33170.0000,33720.0000,33150.0000,33710.0000,4424,0
20101028,33980.0000,34090.0000,33650.0000,33740.0000,7033,0
20101029,33750.0000,33940.0000,33700.0000,33910.0000,10454,0
20101101,33900.0000,34030.0000,33650.0000,33970.0000,7284,0
20101102,34000.0000,34100.0000,33780.0000,33940.0000,8902,0
20101103,34010.0000,34060.0000,33550.0000,34060.0000,10164,0
20101104,34500.0000,35020.0000,34500.0000,34950.0000,9027,0
20101105,34750.0000,34930.0000,34700.0000,34930.0000,13731,0
20101108,34750.0000,34900.0000,34600.0000,34640.0000,13731,0
20101109,36640.0000,36640.0000,35650.0000,36390.0000,9854,0
20101110,36000.0000,36200.0000,35630.0000,35740.0000,32784,0
20101111,35850.0000,36220.0000,35780.0000,36010.0000,18608,0
20101112,35350.0000,35400.0000,34090.0000,34170.0000,20860,0
20101115,34650.0000,35350.0000,34650.0000,34990.0000,31708,0
20101116,34150.0000,34150.0000,33030.0000,33180.0000,14882,0
20101117,33050.0000,33570.0000,32930.0000,32980.0000,27732,0
20101118,33630.0000,33900.0000,33500.0000,33660.0000,27145,0
20101119,33050.0000,33520.0000,32680.0000,32770.0000,22507,0
20101122,33150.0000,33670.0000,33000.0000,33610.0000,25535,0
20101123,33350.0000,34330.0000,33090.0000,34330.0000,24397,0
20101124,34400.0000,34550.0000,34250.0000,34260.0000,32407,0
20101126,34150.0000,34210.0000,33820.0000,33910.0000,25957,0
20101129,33850.0000,33900.0000,33560.0000,33860.0000,16744,0
20101130,33680.0000,34100.0000,33600.0000,34070.0000,31679,0
20101201,34300.0000,34900.0000,34200.0000,34850.0000,31482,0
20101202,34800.0000,34850.0000,34550.0000,34570.0000,35878,0
20101203,34900.0000,35270.0000,34770.0000,35160.0000,30115,0
20101206,35000.0000,35000.0000,34450.0000,34650.0000,26068,0
20101207,34950.0000,34950.0000,34350.0000,34430.0000,23095,0
20101208,34000.0000,34840.0000,34000.0000,34710.0000,26543,0
20101209,34530.0000,34550.0000,33950.0000,34070.0000,24681,0
20101210,34050.0000,34050.0000,33480.0000,33760.0000,28480,0
20101213,34000.0000,34550.0000,33950.0000,34280.0000,30001,0
20101214,34500.0000,34660.0000,34110.0000,34220.0000,29146,0
20101215,34600.0000,35200.0000,34600.0000,34910.0000,14487,0
20101216,34700.0000,34850.0000,34560.0000,34680.0000,23057,0
20101217,34650.0000,35150.0000,34600.0000,35130.0000,16044,0
20101220,35550.0000,35640.0000,35460.0000,35550.0000,16953,0
20101221,35530.0000,35700.0000,35520.0000,35640.0000,26312,0
20101222,35630.0000,35650.0000,35480.0000,35640.0000,23645,0
20101223,35550.0000,36420.0000,35550.0000,36340.0000,19037,0
20101227,36330.0000,37250.0000,36300.0000,37030.0000,21198,0
20101228,37400.0000,37400.0000,37030.0000,37260.0000,25465,0
20101229,37050.0000,37200.0000,36900.0000,36950.0000,25486,0
20101230,36850.0000,37110.0000,36690.0000,36920.0000,23270,0
20101231,37250.0000,37500.0000,37150.0000,37390.0000,27467,0
20110103,37450.0000,37450.0000,36650.0000,36900.0000,16088,0
20110104,36650.0000,36850.0000,36370.0000,36780.0000,36731,0
20110105,36600.0000,37350.0000,36600.0000,37300.0000,35591,0
20110106,36950.0000,37020.0000,36800.0000,36910.0000,31221,0
20110107,36700.0000,36800.0000,36170.0000,36270.0000,31641,0
20110110,36700.0000,37500.0000,36580.0000,37060.0000,29546,0
20110111,37100.0000,37100.0000,36180.0000,36290.0000,35747,0
20110112,37600.0000,38290.0000,37600.0000,38150.0000,35933,0
20110113,38250.0000,38630.0000,38140.0000,38360.0000,36916,0
20110114,38050.0000,38850.0000,38000.0000,38810.0000,34797,0
20110118,38900.0000,38900.0000,38540.0000,38590.0000,6843,0
20110119,38920.0000,38920.0000,38150.0000,38610.0000,7464,0
20110120,38000.0000,38800.0000,37950.0000,38790.0000,9223,0
20110121,38600.0000,38750.0000,38120.0000,38250.0000,9719,0
20110124,38400.0000,38450.0000,38050.0000,38290.0000,7448,0
20110125,38000.0000,38050.0000,37500.0000,37520.0000,6039,0
20110126,37850.0000,37930.0000,37600.0000,37690.0000,13627,0
20110127,37500.0000,38000.0000,37420.0000,37970.0000,7911,0
20110128,37930.0000,38600.0000,37730.0000,37950.0000,9141,0
20110131,38030.0000,38330.0000,37920.0000,38290.0000,7342,0
20110201,38550.0000,39240.0000,38500.0000,39240.0000,5910,0
20110202,39100.0000,39100.0000,38750.0000,38950.0000,9102,0
20110203,38870.0000,39190.0000,38620.0000,38900.0000,6781,0
20110204,38800.0000,38800.0000,38420.0000,38590.0000,7184,0
20110207,38900.0000,38900.0000,38300.0000,38540.0000,10224,0
20110208,38350.0000,38870.0000,38180.0000,38870.0000,15438,0
20110209,39150.0000,39250.0000,38800.0000,39180.0000,11948,0
20110210,39000.0000,39310.0000,38500.0000,38590.0000,17680,0
20110211,38470.0000,38500.0000,38020.0000,38210.0000,18224,0
20110214,38100.0000,38100.0000,37890.0000,37940.0000,23248,0
20110215,37630.0000,37630.0000,37050.0000,37050.0000,15234,0
20110216,36990.0000,37000.0000,36700.0000,36820.0000,27317,0
20110217,37250.0000,37750.0000,37200.0000,37690.0000,28637,0
20110218,37250.0000,37400.0000,36600.0000,36600.0000,28275,0
20110222,36380.0000,36380.0000,34950.0000,35070.0000,29493,0
20110223,35250.0000,35650.0000,35100.0000,35610.0000,59666,0
20110224,35350.0000,35660.0000,35050.0000,35490.0000,45865,0
20110225,35600.0000,36900.0000,35600.0000,36470.0000,36762,0
20110228,36400.0000,36400.0000,35900.0000,36190.0000,59723,0
20110301,36350.0000,36400.0000,35700.0000,36340.0000,38898,0
20110302,36850.0000,36950.0000,36200.0000,36440.0000,41210,0
20110303,36630.0000,37300.0000,36600.0000,37250.0000,42339,0
20110304,37300.0000,37450.0000,36050.0000,36970.0000,48237,0
20110307,37000.0000,37000.0000,35300.0000,36340.0000,34136,0
20110308,36200.0000,36300.0000,35870.0000,36040.0000,27806,0
20110309,36050.0000,36050.0000,35200.0000,35290.0000,30672,0
20110310,35000.0000,35900.0000,34900.0000,35370.0000,35477,0
20110311,35000.0000,35460.0000,34000.0000,35000.0000,46438,0
20110314,34900.0000,35570.0000,34780.0000,35550.0000,35648,0
20110315,35250.0000,35600.0000,34430.0000,34490.0000,9855,0
20110316,34900.0000,35150.0000,34660.0000,34780.0000,23983,0
20110317,35650.0000,36400.0000,35650.0000,36180.0000,20056,0
20110318,36300.0000,37500.0000,36200.0000,37110.0000,9507,0
20110321,37050.0000,37050.0000,36600.0000,37030.0000,22266,0
20110323,36980.0000,37100.0000,36430.0000,36430.0000,11926,0
20110324,36670.0000,36670.0000,36020.0000,36440.0000,9529,0
20110325,36530.0000,36570.0000,36150.0000,36200.0000,15126,0
20110328,36320.0000,36350.0000,35820.0000,35820.0000,10683,0
20110329,36000.0000,36450.0000,35900.0000,36300.0000,9938,0
20110330,36100.0000,36550.0000,36100.0000,36520.0000,13259,0
20110331,38000.0000,38050.0000,37300.0000,37510.0000,10707,0
20110401,37540.0000,37570.0000,36620.0000,36620.0000,24526,0
20110404,36900.0000,36900.0000,36200.0000,36220.0000,26764,0
20110405,35950.0000,36130.0000,35680.0000,35890.0000,18243,0
20110406,36150.0000,36380.0000,36000.0000,36070.0000,19971,0
20110407,36170.0000,36170.0000,35630.0000,35630.0000,19247,0
20110408,35600.0000,36260.0000,35600.0000,36260.0000,18000,0
20110412,35150.0000,35150.0000,34520.0000,34740.0000,25449,0
20110413,34980.0000,35150.0000,34700.0000,34760.0000,34993,0
20110414,34400.0000,34900.0000,34350.0000,34810.0000,22239,0
20110415,34900.0000,35150.0000,34800.0000,35050.0000,25634,0
20110418,34730.0000,35500.0000,34700.0000,35320.0000,21487,0
20110419,35360.0000,35400.0000,35000.0000,35190.0000,24401,0
20110420,35700.0000,35900.0000,35200.0000,35460.0000,28222,0
20110421,35620.0000,36450.0000,35500.0000,36390.0000,39029,0
20110425,36350.0000,36650.0000,36130.0000,36590.0000,45218,0
20110426,36300.0000,36500.0000,36250.0000,36440.0000,35771,0
20110427,35950.0000,36600.0000,35950.0000,36180.0000,38754,0
20110428,36500.0000,36550.0000,35100.0000,35420.0000,46157,0
20110429,35830.0000,36400.0000,35650.0000,36360.0000,55675,0
20110502,36380.0000,36400.0000,36000.0000,36230.0000,47219,0
20110503,36100.0000,36100.0000,35290.0000,35490.0000,33171,0
20110504,35500.0000,35500.0000,35140.0000,35250.0000,33451,0
20110505,34950.0000,34950.0000,34450.0000,34750.0000,30115,0
20110506,34850.0000,35190.0000,34400.0000,34950.0000,44074,0
20110509,35080.0000,35230.0000,34950.0000,35040.0000,39694,0
20110510,35300.0000,35420.0000,34880.0000,35030.0000,26319,0
20110511,34500.0000,34890.0000,34200.0000,34760.0000,31308,0
20110512,34650.0000,35700.0000,34400.0000,35330.0000,32554,0
20110513,35400.0000,35400.0000,34480.0000,34540.0000,42699,0
20110516,34790.0000,35600.0000,34500.0000,34590.0000,6962,0
20110517,34700.0000,35150.0000,34400.0000,35040.0000,5744,0
20110518,35700.0000,36300.0000,35700.0000,36040.0000,7008,0
20110519,36300.0000,36300.0000,35150.0000,36050.0000,8648,0
20110520,35800.0000,36400.0000,35800.0000,36000.0000,6813,0
20110523,36160.0000,36260.0000,35800.0000,35880.0000,6634,0
20110524,36250.0000,36250.0000,35750.0000,35960.0000,6589,0
20110525,35970.0000,36050.0000,35750.0000,35890.0000,4733,0
20110526,36000.0000,36150.0000,35950.0000,36100.0000,4971,0
20110527,35850.0000,35850.0000,35500.0000,35660.0000,7786,0
20110531,35680.0000,35920.0000,35500.0000,35620.0000,6035,0
20110601,35960.0000,36150.0000,35700.0000,36150.0000,7540,0
20110602,36490.0000,36700.0000,36400.0000,36570.0000,4089,0
20110603,36750.0000,37000.0000,36600.0000,36790.0000,9391,0
20110606,36970.0000,36970.0000,35900.0000,35900.0000,9589,0
20110607,36120.0000,36500.0000,36050.0000,36490.0000,8212,0
20110608,36500.0000,37100.0000,36250.0000,36730.0000,17910,0
20110609,37020.0000,37020.0000,36470.0000,36660.0000,26029,0
20110610,36600.0000,36910.0000,36600.0000,36830.0000,18851,0
20110613,36600.0000,36750.0000,36530.0000,36640.0000,14118,0
20110614,36480.0000,36480.0000,35400.0000,35670.0000,10685,0
20110615,35720.0000,35910.0000,35330.0000,35910.0000,15195,0
20110616,35900.0000,35900.0000,35290.0000,35290.0000,13110,0
20110617,35530.0000,35530.0000,34850.0000,34850.0000,8220,0
20110620,35000.0000,35280.0000,34950.0000,34960.0000,14170,0
20110621,35330.0000,35450.0000,35150.0000,35170.0000,6426,0
20110622,35180.0000,35200.0000,34620.0000,34790.0000,12407,0
20110623,34450.0000,34650.0000,34100.0000,34150.0000,21421,0
20110624,34280.0000,34340.0000,34080.0000,34110.0000,17417,0
20110627,34300.0000,34580.0000,34000.0000,34450.0000,14838,0
20110628,34750.0000,34780.0000,34100.0000,34130.0000,14451,0
20110629,34700.0000,34770.0000,34040.0000,34040.0000,19761,0
20110630,34100.0000,34320.0000,33000.0000,33450.0000,26194,0
20110701,33850.0000,34900.0000,33700.0000,34290.0000,28098,0
20110705,34680.0000,34700.0000,34100.0000,34350.0000,24186,0
20110706,34150.0000,34400.0000,34150.0000,34370.0000,17151,0
20110707,34400.0000,34900.0000,34400.0000,34480.0000,13726,0
20110708,34500.0000,34850.0000,34500.0000,34800.0000,16215,0
20110711,34650.0000,34800.0000,34500.0000,34770.0000,14054,0
20110712,34780.0000,35300.0000,34750.0000,34990.0000,16134,0
20110713,34250.0000,35570.0000,34250.0000,35460.0000,16412,0
20110714,35550.0000,35720.0000,35350.0000,35700.0000,16605,0
20110715,36080.0000,36300.0000,35900.0000,36210.0000,6127,0
20110718,36030.0000,36120.0000,35950.0000,36100.0000,11572,0
20110719,36620.0000,36820.0000,36100.0000,36200.0000,7763,0
20110720,36320.0000,36390.0000,36030.0000,36390.0000,10824,0
20110721,36300.0000,36550.0000,36000.0000,36490.0000,9227,0
20110722,36250.0000,36500.0000,36230.0000,36400.0000,8439,0
20110725,36030.0000,36030.0000,35720.0000,35830.0000,8595,0
20110726,36150.0000,36400.0000,36050.0000,36330.0000,11398,0
20110728,35800.0000,35900.0000,35760.0000,35760.0000,16601,0
20110729,35650.0000,35760.0000,35320.0000,35320.0000,20150,0
20110801,35700.0000,35730.0000,35250.0000,35430.0000,19183,0
20110802,35420.0000,35910.0000,34960.0000,35910.0000,11357,0
20110803,35620.0000,35650.0000,35390.0000,35520.0000,14151,0
20110804,35200.0000,35400.0000,34940.0000,34940.0000,15646,0
20110805,34900.0000,35150.0000,34650.0000,34690.0000,13066,0
20110808,34400.0000,34450.0000,34170.0000,34170.0000,14036,0
20110809,34450.0000,34600.0000,33940.0000,33940.0000,16471,0
20110810,34180.0000,34340.0000,34000.0000,34050.0000,15977,0
20110811,35400.0000,35400.0000,34750.0000,34840.0000,16898,0
20110812,34850.0000,35000.0000,34700.0000,34710.0000,15951,0
20110815,35200.0000,35430.0000,35200.0000,35430.0000,3286,0
20110816,35260.0000,35370.0000,35250.0000,35370.0000,3166,0
20110817,35520.0000,35700.0000,35470.0000,35690.0000,4125,0
20110818,35270.0000,35630.0000,35270.0000,35530.0000,5849,0
20110819,35840.0000,35900.0000,35650.0000,35650.0000,2919,0
20110822,36200.0000,36650.0000,36200.0000,36510.0000,6043,0
20110823,36580.0000,37200.0000,36460.0000,37080.0000,6043,0
20110824,37100.0000,37200.0000,36630.0000,36950.0000,5284,0
20110825,36950.0000,37140.0000,36700.0000,37050.0000,12092,0
20110826,36950.0000,38000.0000,36780.0000,37620.0000,8058,0
20110829,37620.0000,38190.0000,37600.0000,38130.0000,9191,0
20110830,38130.0000,38380.0000,37830.0000,38340.0000,15067,0
20110831,38340.0000,38530.0000,38080.0000,38270.0000,15927,0
20110901,38220.0000,38220.0000,37520.0000,37850.0000,17890,0
20110902,37850.0000,38250.0000,37610.0000,37990.0000,14056,0
20110906,37820.0000,37820.0000,37010.0000,37030.0000,14520,0
20110907,37210.0000,37440.0000,36650.0000,36890.0000,18606,0
20110908,36850.0000,37080.0000,36650.0000,36720.0000,18751,0
20110909,36800.0000,37120.0000,36670.0000,37030.0000,15569,0
20110912,37130.0000,37130.0000,35910.0000,36130.0000,10701,0
20110913,36150.0000,36300.0000,35700.0000,35800.0000,11564,0
20110914,36000.0000,36140.0000,35600.0000,35880.0000,18823,0
20110915,36280.0000,36370.0000,35350.0000,35400.0000,45573,0
20110916,35400.0000,35730.0000,35210.0000,35310.0000,42594,0
20110919,35300.0000,35300.0000,34590.0000,34850.0000,64671,0
20110920,35080.0000,35290.0000,34960.0000,35030.0000,42168,0
20110921,35030.0000,35260.0000,34400.0000,34420.0000,51182,0
20110922,34420.0000,34420.0000,33370.0000,33510.0000,46862,0
20110923,33580.0000,33800.0000,32920.0000,33010.0000,44615,0
20110926,33230.0000,33350.0000,32400.0000,33020.0000,64932,0
20110927,33160.0000,33650.0000,33050.0000,33050.0000,76529,0
20110928,33070.0000,33110.0000,31900.0000,31990.0000,67798,0
20110929,31980.0000,32730.0000,31660.0000,32150.0000,56616,0
20110930,32180.0000,32290.0000,30650.0000,30860.0000,79236,0
20111003,30760.0000,31390.0000,30260.0000,30700.0000,65512,0
20111004,30670.0000,30800.0000,30130.0000,30210.0000,61322,0
20111005,30440.0000,30770.0000,30350.0000,30520.0000,56104,0
20111006,30560.0000,31010.0000,30350.0000,30410.0000,56404,0
20111007,30450.0000,30640.0000,30090.0000,30430.0000,45069,0
20111010,30360.0000,31100.0000,30310.0000,30850.0000,43170,0
20111011,30820.0000,32250.0000,30620.0000,32060.0000,40540,0
20111012,32090.0000,32390.0000,31530.0000,32270.0000,33063,0
20111013,32250.0000,32890.0000,32020.0000,32670.0000,80480,0
20111014,33010.0000,33240.0000,32780.0000,32970.0000,5088,0
20111017,32990.0000,33080.0000,32500.0000,32500.0000,7168,0
20111018,32530.0000,32620.0000,31940.0000,32600.0000,7414,0
20111019,32600.0000,32880.0000,32090.0000,32090.0000,2998,0
20111020,32100.0000,32260.0000,31580.0000,32170.0000,6481,0
20111021,32250.0000,32660.0000,31780.0000,31840.0000,8508,0
20111024,31810.0000,32440.0000,31790.0000,32290.0000,6805,0
20111025,32220.0000,32530.0000,31940.0000,32360.0000,8953,0
20111026,32200.0000,32530.0000,31870.0000,31870.0000,8718,0
20111027,31950.0000,32660.0000,31950.0000,32560.0000,5809,0
20111028,32540.0000,32650.0000,31890.0000,31980.0000,10347,0
20111031,31980.0000,32000.0000,31420.0000,31800.0000,8737,0
20111101,31810.0000,31980.0000,31140.0000,31280.0000,7036,0
20111102,31300.0000,31760.0000,31250.0000,31260.0000,10841,0
20111103,31260.0000,31970.0000,31240.0000,31670.0000,10682,0
20111104,31690.0000,31860.0000,31510.0000,31750.0000,6403,0
20111107,31670.0000,31670.0000,30990.0000,31120.0000,9804,0
20111108,31140.0000,31480.0000,30960.0000,30960.0000,8613,0
20111109,31050.0000,31180.0000,30390.0000,30530.0000,13579,0
20111110,30520.0000,30650.0000,30000.0000,30010.0000,17953,0
20111111,30030.0000,30320.0000,29850.0000,30160.0000,21381,0
20111114,30160.0000,30480.0000,30100.0000,30130.0000,21835,0
20111115,30130.0000,30690.0000,30130.0000,30320.0000,18122,0
20111116,30370.0000,30370.0000,29800.0000,29830.0000,9710,0
20111117,29880.0000,29990.0000,29210.0000,29660.0000,19498,0
20111118,29650.0000,30030.0000,29280.0000,30030.0000,18411,0
20111121,29890.0000,29940.0000,29100.0000,29130.0000,26272,0
20111122,29180.0000,29410.0000,28960.0000,29300.0000,26073,0
20111123,29260.0000,29290.0000,28290.0000,28290.0000,26759,0
20111125,28380.0000,28590.0000,28080.0000,28300.0000,36511,0
20111128,28430.0000,28950.0000,28430.0000,28920.0000,29985,0
20111129,28870.0000,29170.0000,28650.0000,28800.0000,22870,0
20111130,28800.0000,29300.0000,28530.0000,29220.0000,34104,0
20111201,29150.0000,29340.0000,28520.0000,28900.0000,45482,0
20111202,28900.0000,29190.0000,28730.0000,28830.0000,42884,0
20111205,28970.0000,29050.0000,28240.0000,28300.0000,44280,0
20111206,28300.0000,28520.0000,28100.0000,28410.0000,32992,0
20111207,28470.0000,28640.0000,28260.0000,28520.0000,30362,0
20111208,28500.0000,28660.0000,28270.0000,28430.0000,33132,0
20111209,28440.0000,28530.0000,27550.0000,27690.0000,26721,0
20111212,27740.0000,28040.0000,27540.0000,27950.0000,26698,0
20111213,28000.0000,28470.0000,27790.0000,28340.0000,40181,0
20111214,28300.0000,28350.0000,27780.0000,28220.0000,35047,0
20111215,28490.0000,28810.0000,28440.0000,28630.0000,22407,0
20111216,28600.0000,29350.0000,28600.0000,29350.0000,20643,0
20111219,29350.0000,29840.0000,29300.0000,29650.0000,18474,0
20111220,29650.0000,30050.0000,29600.0000,29920.0000,25246,0
20111221,29900.0000,30500.0000,29540.0000,30280.0000,25920,0
20111222,30280.0000,30570.0000,29940.0000,30230.0000,22309,0
20111223,30230.0000,30330.0000,30000.0000,30080.0000,39460,0
20111227,30380.0000,31400.0000,30350.0000,31170.0000,26484,0
20111228,31170.0000,31580.0000,30870.0000,31410.0000,18818,0
20111229,31300.0000,31530.0000,30930.0000,31080.0000,42539,0
20111230,31100.0000,31590.0000,30960.0000,31310.0000,32725,0
20120103,32060.0000,32130.0000,31560.0000,31920.0000,47017,0
20120104,31830.0000,32100.0000,31600.0000,32060.0000,34700,0
20120105,32030.0000,32080.0000,31250.0000,31320.0000,37818,0
20120106,31350.0000,31690.0000,31130.0000,31240.0000,28131,0
20120109,31210.0000,32450.0000,31110.0000,32350.0000,40541,0
20120110,32300.0000,32450.0000,31960.0000,32250.0000,36453,0
20120111,32140.0000,32270.0000,31160.0000,31280.0000,44497,0
20120112,31270.0000,31530.0000,29640.0000,30710.0000,51323,0
20120113,30610.0000,30960.0000,30060.0000,30150.0000,39383,0
20120117,30610.0000,30960.0000,30060.0000,30150.0000,0,0
20120118,31280.0000,31530.0000,31000.0000,31410.0000,13051,0
20120119,31410.0000,31770.0000,31290.0000,31730.0000,12459,0
20120120,31730.0000,31880.0000,31390.0000,31390.0000,9170,0
20120123,31720.0000,32500.0000,31710.0000,32280.0000,12001,0
20120124,32270.0000,32900.0000,32030.0000,32530.0000,10469,0
20120125,32560.0000,32780.0000,32190.0000,32330.0000,5805,0
20120126,32310.0000,32790.0000,32280.0000,32540.0000,6166,0
20120127,32460.0000,32610.0000,32240.0000,32390.0000,6810,0
20120130,32280.0000,32340.0000,31480.0000,31480.0000,8529,0
20120131,31640.0000,32150.0000,31560.0000,32130.0000,8950,0
20120201,32070.0000,32650.0000,32060.0000,32430.0000,10963,0
20120202,32450.0000,32890.0000,32180.0000,32530.0000,6497,0
20120203,32540.0000,33130.0000,32410.0000,33020.0000,9747,0
20120206,32980.0000,33250.0000,32710.0000,32900.0000,15430,0
20120207,32830.0000,32980.0000,32650.0000,32700.0000,15207,0
20120208,32710.0000,33020.0000,32110.0000,32360.0000,14094,0
20120209,32360.0000,32830.0000,32040.0000,32360.0000,19662,0
20120210,32360.0000,32400.0000,31890.0000,32300.0000,17477,0
20120213,32500.0000,33350.0000,32340.0000,33330.0000,20990,0
20120214,33250.0000,33420.0000,32970.0000,33250.0000,16860,0
20120215,33200.0000,33710.0000,33120.0000,33510.0000,17670,0
20120216,33480.0000,33600.0000,33130.0000,33350.0000,23314,0
20120217,33390.0000,33700.0000,33350.0000,33510.0000,23523,0
20120221,33610.0000,33750.0000,33140.0000,33270.0000,27838,0
20120222,33290.0000,33380.0000,32980.0000,33380.0000,35845,0
20120223,33340.0000,33760.0000,33160.0000,33530.0000,33303,0
20120224,33530.0000,33890.0000,33450.0000,33620.0000,31542,0
20120227,33630.0000,34380.0000,33630.0000,34360.0000,43635,0
20120228,34270.0000,34950.0000,34210.0000,34930.0000,51767,0
20120229,34800.0000,35420.0000,34730.0000,35290.0000,54194,0
20120301,35140.0000,35570.0000,34860.0000,35550.0000,43344,0
20120302,35490.0000,36010.0000,35300.0000,35910.0000,41397,0
20120305,35890.0000,36040.0000,35730.0000,35820.0000,35519,0
20120306,35820.0000,36620.0000,35560.0000,36590.0000,50179,0
20120307,36480.0000,36510.0000,36250.0000,36450.0000,44682,0
20120308,36430.0000,36750.0000,36210.0000,36720.0000,54673,0
20120309,36700.0000,37050.0000,36100.0000,36270.0000,61955,0
20120313,36220.0000,36780.0000,36170.0000,36610.0000,41144,0
20120314,36500.0000,36870.0000,36440.0000,36720.0000,44139,0
20120315,36860.0000,37270.0000,36780.0000,37270.0000,13509,0
20120316,37200.0000,37570.0000,37070.0000,37570.0000,10169,0
20120319,37430.0000,37530.0000,37120.0000,37210.0000,8835,0
20120320,37190.0000,37220.0000,36520.0000,36670.0000,11080,0
20120321,36670.0000,37240.0000,36670.0000,37090.0000,11773,0
20120322,37090.0000,37200.0000,36680.0000,37110.0000,10096,0
20120323,37100.0000,37520.0000,37100.0000,37390.0000,15892,0
20120326,37420.0000,37970.0000,37350.0000,37840.0000,17454,0
20120327,37780.0000,37990.0000,37480.0000,37680.0000,16200,0
20120328,37680.0000,37930.0000,37540.0000,37800.0000,18670,0
20120329,37790.0000,38120.0000,37410.0000,37470.0000,26267,0
20120330,37490.0000,39450.0000,37490.0000,38970.0000,30481,0
20120402,39110.0000,39650.0000,39080.0000,39290.0000,18054,0
20120403,39290.0000,39540.0000,38790.0000,38790.0000,18577,0
20120404,38810.0000,39350.0000,38720.0000,38900.0000,23031,0
20120405,38930.0000,39400.0000,38900.0000,39370.0000,20234,0
20120406,38930.0000,39400.0000,38900.0000,39370.0000,0,0
20120409,39400.0000,39730.0000,38940.0000,39110.0000,18252,0
20120410,39120.0000,39770.0000,38690.0000,39150.0000,36050,0
20120411,39000.0000,39120.0000,38730.0000,38890.0000,33198,0
20120412,38960.0000,39750.0000,38880.0000,39660.0000,27816,0
20120413,39650.0000,39930.0000,39490.0000,39780.0000,30718,0
20120416,39720.0000,39790.0000,39210.0000,39390.0000,38098,0
20120417,39470.0000,39840.0000,39370.0000,39730.0000,42462,0
20120418,39660.0000,39900.0000,39000.0000,39390.0000,48105,0
20120419,39330.0000,39930.0000,39280.0000,39540.0000,45523,0
20120420,39560.0000,41200.0000,39510.0000,40990.0000,61681,0
20120423,40620.0000,40950.0000,40300.0000,40340.0000,53142,0
20120424,40460.0000,41690.0000,40340.0000,41570.0000,55807,0
20120425,41470.0000,42660.0000,41420.0000,41720.0000,63744,0
20120426,41720.0000,42200.0000,41460.0000,42180.0000,57720,0
20120427,42200.0000,43190.0000,42110.0000,42840.0000,61466,0
20120430,42730.0000,43650.0000,42580.0000,43550.0000,46247,0
20120501,43480.0000,43630.0000,43140.0000,43420.0000,39763,0
20120502,43410.0000,43760.0000,42830.0000,42970.0000,49272,0
20120503,42850.0000,43110.0000,42440.0000,42640.0000,44799,0
20120504,42520.0000,43300.0000,42420.0000,43260.0000,49322,0
20120507,43000.0000,43350.0000,42510.0000,42650.0000,37064,0
20120508,42720.0000,42820.0000,41500.0000,41730.0000,56301,0
20120509,41730.0000,41910.0000,40840.0000,41600.0000,54382,0
20120510,41550.0000,42550.0000,41500.0000,42460.0000,38813,0
20120511,42400.0000,42540.0000,40640.0000,40850.0000,49362,0
20120514,40680.0000,40990.0000,39840.0000,40350.0000,56100,0
20120515,39510.0000,40690.0000,39360.0000,40570.0000,5389,0
20120516,40570.0000,41130.0000,39830.0000,41020.0000,4234,0
20120517,41020.0000,41760.0000,40900.0000,41030.0000,6870,0
20120518,40940.0000,41470.0000,40310.0000,40340.0000,7102,0
20120521,40500.0000,40860.0000,40350.0000,40550.0000,4767,0
20120522,40560.0000,40760.0000,39240.0000,39300.0000,5347,0
20120523,39500.0000,39500.0000,38600.0000,39260.0000,6020,0
20120524,39430.0000,39880.0000,39230.0000,39680.0000,4857,0
20120525,39700.0000,39750.0000,39350.0000,39530.0000,2332,0
20120529,39530.0000,40230.0000,39530.0000,39930.0000,4593,0
20120530,39900.0000,40100.0000,39250.0000,39710.0000,4509,0
20120531,39700.0000,39740.0000,38220.0000,38220.0000,6064,0
20120601,38340.0000,38880.0000,37680.0000,38110.0000,5817,0
20120604,38130.0000,39000.0000,38130.0000,38510.0000,3424,0
20120605,38650.0000,39390.0000,38590.0000,39070.0000,8424,0
20120606,39070.0000,40500.0000,39040.0000,40310.0000,9347,0
20120607,40290.0000,41820.0000,40290.0000,41530.0000,8766,0
20120608,41640.0000,42200.0000,41140.0000,41900.0000,8462,0
20120611,41800.0000,42300.0000,41420.0000,41720.0000,5835,0
20120612,41600.0000,42700.0000,41360.0000,42000.0000,9759,0
20120613,41880.0000,41920.0000,40780.0000,41020.0000,8836,0
20120614,41020.0000,41520.0000,40400.0000,40700.0000,14224,0
20120615,40900.0000,41130.0000,40300.0000,40360.0000,16536,0
20120618,40500.0000,41190.0000,40330.0000,40970.0000,17372,0
20120619,41020.0000,42900.0000,41020.0000,42270.0000,25043,0
20120620,42180.0000,42530.0000,41750.0000,42410.0000,22627,0
20120621,42400.0000,43120.0000,42070.0000,42470.0000,17170,0
20120622,42230.0000,43090.0000,41970.0000,41970.0000,32939,0
20120625,42340.0000,43580.0000,42340.0000,43010.0000,24368,0
20120626,43110.0000,43400.0000,42110.0000,42420.0000,24156,0
20120627,42420.0000,43000.0000,42180.0000,42370.0000,25359,0
20120628,42370.0000,42940.0000,42050.0000,42130.0000,22169,0
20120629,42300.0000,43220.0000,41990.0000,42950.0000,23146,0
20120702,43450.0000,44080.0000,43250.0000,43530.0000,16311,0
20120703,44020.0000,44900.0000,43600.0000,44720.0000,15010,0
20120705,45490.0000,46700.0000,45200.0000,46580.0000,26541,0
20120706,46660.0000,46730.0000,46080.0000,46150.0000,17022,0
20120709,46810.0000,47930.0000,46730.0000,47400.0000,18307,0
20120710,47460.0000,47530.0000,46650.0000,46830.0000,20247,0
20120711,46980.0000,48080.0000,45500.0000,46330.0000,32792,0
20120712,46500.0000,47000.0000,46100.0000,46670.0000,23136,0
20120713,46670.0000,47570.0000,46610.0000,47410.0000,14537,0
20120716,47000.0000,48360.0000,47000.0000,47840.0000,10687,0
20120717,48140.0000,48480.0000,47540.0000,48320.0000,14574,0
20120718,48250.0000,50320.0000,48030.0000,50150.0000,22479,0
20120719,50310.0000,52150.0000,49890.0000,51460.0000,24140,0
20120720,51450.0000,53280.0000,51210.0000,52830.0000,20133,0
20120723,53180.0000,53370.0000,50830.0000,50830.0000,13353,0
20120724,50570.0000,50660.0000,47830.0000,49230.0000,19055,0
20120725,49200.0000,51230.0000,47880.0000,50920.0000,17560,0
20120726,50920.0000,51280.0000,49000.0000,49300.0000,19447,0
20120727,49180.0000,50930.0000,48600.0000,50210.0000,17957,0
20120730,50420.0000,51980.0000,50420.0000,51800.0000,15486,0
20120731,51800.0000,52760.0000,51200.0000,51570.0000,20210,0
20120801,51690.0000,52200.0000,49600.0000,51240.0000,26534,0
20120802,51240.0000,51650.0000,49740.0000,50590.0000,15455,0
20120803,50600.0000,51250.0000,50050.0000,50980.0000,14597,0
20120806,50510.0000,50510.0000,49310.0000,49750.0000,17744,0
20120807,49960.0000,50390.0000,49030.0000,49160.0000,16237,0
20120808,49200.0000,50150.0000,48880.0000,50010.0000,13221,0
20120809,50000.0000,52010.0000,49800.0000,51970.0000,15933,0
20120810,52010.0000,53300.0000,51900.0000,52110.0000,10821,0
20120813,52080.0000,52500.0000,50440.0000,50480.0000,15943,0
20120814,50540.0000,51120.0000,49950.0000,50660.0000,13689,0
20120815,48850.0000,50500.0000,48850.0000,50360.0000,5187,0
20120816,50240.0000,50840.0000,49840.0000,50050.0000,8595,0
20120817,50050.0000,50980.0000,49940.0000,50970.0000,8396,0
20120820,50970.0000,52190.0000,50730.0000,52140.0000,8767,0
20120821,52150.0000,53550.0000,52100.0000,53250.0000,9691,0
20120822,53200.0000,53290.0000,52280.0000,52690.0000,13594,0
20120823,52700.0000,53200.0000,51610.0000,52060.0000,13218,0
20120824,52080.0000,52800.0000,52000.0000,52690.0000,11445,0
20120827,52990.0000,53600.0000,51980.0000,52350.0000,10720,0
20120828,52500.0000,52910.0000,51830.0000,52590.0000,12483,0
20120829,52650.0000,53510.0000,52450.0000,53430.0000,11819,0
20120830,53470.0000,54180.0000,52930.0000,53840.0000,14272,0
20120831,53950.0000,53950.0000,53330.0000,53620.0000,10372,0
20120904,53900.0000,54440.0000,53230.0000,53390.0000,19523,0
20120905,53380.0000,53470.0000,52400.0000,52520.0000,12503,0
20120906,52600.0000,53030.0000,51970.0000,52830.0000,13802,0
20120907,52820.0000,53340.0000,52340.0000,52720.0000,10668,0
20120910,52550.0000,52980.0000,52040.0000,52100.0000,9337,0
20120911,52130.0000,52350.0000,51650.0000,51790.0000,12616,0
20120912,51790.0000,53460.0000,51370.0000,53130.0000,16797,0
20120913,53130.0000,53260.0000,52560.0000,52940.0000,11076,0
20120914,52940.0000,53440.0000,52200.0000,52350.0000,9547,0
20120917,52400.0000,52450.0000,50540.0000,50540.0000,52585,0
20120918,50150.0000,50460.0000,49020.0000,49200.0000,61123,0
20120919,49300.0000,50500.0000,49290.0000,50030.0000,37098,0
20120920,50000.0000,50670.0000,48180.0000,48310.0000,64903,0
20120921,48440.0000,49000.0000,48110.0000,48600.0000,39798,0
20120924,48640.0000,48780.0000,47710.0000,48420.0000,43354,0
20120925,48390.0000,49100.0000,48280.0000,48810.0000,35663,0
20120926,48780.0000,48850.0000,47320.0000,47690.0000,58413,0
20120927,47690.0000,47980.0000,47090.0000,47390.0000,59036,0
20120928,47340.0000,49160.0000,47120.0000,48690.0000,57961,0
20121001,48570.0000,48690.0000,47400.0000,47450.0000,42466,0
20121002,47450.0000,47530.0000,46220.0000,46290.0000,43741,0
20121003,46380.0000,46830.0000,45510.0000,46440.0000,53979,0
20121004,46440.0000,47680.0000,46390.0000,46890.0000,36947,0
20121005,46930.0000,47660.0000,46750.0000,47120.0000,36081,0
20121008,47110.0000,47410.0000,46580.0000,47260.0000,25415,0
20121009,47260.0000,47870.0000,47040.0000,47100.0000,38353,0
20121010,47070.0000,47070.0000,45980.0000,46260.0000,48886,0
20121011,46270.0000,47950.0000,46180.0000,47220.0000,64750,0
20121012,47200.0000,47380.0000,46050.0000,46520.0000,43206,0
20121015,45850.0000,45950.0000,44820.0000,44980.0000,6163,0
20121016,45070.0000,45620.0000,44620.0000,44660.0000,5244,0
20121017,44700.0000,45030.0000,44400.0000,44910.0000,7413,0
20121018,44920.0000,46020.0000,44910.0000,45870.0000,6211,0
20121019,45870.0000,46300.0000,45600.0000,45910.0000,5590,0
20121022,45810.0000,46590.0000,45710.0000,46430.0000,8476,0
20121023,46410.0000,47030.0000,45980.0000,46960.0000,4759,0
20121024,46960.0000,47840.0000,46760.0000,47560.0000,7516,0
20121025,47530.0000,47610.0000,47190.0000,47540.0000,8006,0
20121026,47540.0000,47900.0000,47300.0000,47810.0000,11942,0
20121029,47770.0000,47800.0000,46570.0000,46680.0000,5504,0
20121030,46680.0000,47520.0000,46610.0000,46970.0000,8706,0
20121031,46970.0000,47990.0000,46880.0000,47520.0000,7638,0
20121101,47560.0000,48300.0000,47500.0000,47800.0000,6355,0
20121102,47800.0000,47800.0000,46990.0000,47030.0000,8150,0
20121105,46850.0000,47120.0000,46380.0000,46450.0000,11724,0
20121106,46480.0000,46950.0000,46480.0000,46730.0000,14645,0
20121107,46730.0000,46970.0000,46100.0000,46500.0000,13321,0
20121108,46540.0000,46640.0000,45810.0000,45920.0000,15448,0
20121109,45930.0000,46030.0000,44480.0000,44540.0000,23805,0
20121112,44540.0000,44540.0000,42630.0000,42670.0000,24579,0
20121113,42790.0000,43190.0000,42190.0000,42850.0000,19591,0
20121114,42850.0000,43540.0000,42850.0000,43130.0000,14894,0
20121115,43130.0000,43390.0000,42480.0000,42540.0000,14479,0
20121116,42560.0000,42720.0000,41570.0000,41900.0000,26573,0
20121119,42200.0000,42460.0000,41890.0000,42000.0000,20081,0
20121120,42080.0000,42620.0000,41510.0000,42480.0000,21154,0
20121121,42480.0000,42990.0000,42090.0000,42330.0000,23743,0
20121123,42520.0000,42930.0000,42020.0000,42340.0000,11681,0
20121126,42490.0000,42900.0000,42270.0000,42690.0000,26175,0
20121127,42710.0000,43440.0000,42630.0000,43340.0000,39651,0
20121128,43430.0000,43670.0000,43190.0000,43270.0000,42316,0
20121129,43270.0000,43840.0000,43190.0000,43580.0000,37074,0
20121130,43550.0000,43660.0000,43020.0000,43490.0000,27662,0
20121203,43650.0000,44150.0000,43420.0000,43860.0000,27936,0
20121204,43810.0000,44100.0000,43550.0000,44030.0000,30101,0
20121205,44050.0000,44690.0000,43980.0000,44630.0000,31825,0
20121206,44590.0000,45100.0000,44590.0000,45070.0000,31577,0
20121207,45050.0000,45290.0000,44150.0000,44290.0000,35801,0
20121210,44220.0000,44560.0000,43600.0000,44490.0000,33425,0
20121211,44540.0000,45110.0000,44350.0000,44810.0000,33045,0
20121212,44800.0000,45370.0000,44300.0000,45200.0000,33568,0
20121213,45100.0000,45820.0000,44900.0000,45530.0000,31309,0
20121214,45510.0000,46030.0000,45460.0000,45770.0000,26967,0
20121217,45360.0000,45790.0000,44980.0000,45190.0000,30035,0
20121218,45230.0000,45380.0000,44110.0000,44270.0000,35245,0
20121219,44290.0000,44450.0000,43000.0000,43410.0000,42041,0
20121220,43420.0000,43450.0000,42320.0000,42500.0000,46434,0
20121221,42460.0000,43420.0000,42460.0000,43140.0000,32085,0
20121224,43170.0000,43590.0000,43080.0000,43260.0000,7796,0
20121226,43400.0000,43550.0000,42520.0000,42840.0000,18733,0
20121227,42850.0000,43160.0000,42550.0000,42660.0000,29853,0
20121228,42660.0000,42970.0000,42370.0000,42480.0000,27182,0
20121231,42500.0000,42670.0000,41850.0000,41940.0000,23015,0
20130102,42160.0000,42370.0000,40330.0000,40570.0000,53898,0
20130103,40640.0000,40730.0000,39770.0000,40420.0000,43468,0
20130104,40430.0000,40860.0000,39320.0000,39900.0000,53515,0
20130107,39940.0000,40940.0000,39640.0000,40890.0000,43692,0
20130108,40840.0000,41290.0000,40550.0000,41090.0000,61080,0
20130109,41000.0000,41260.0000,40670.0000,40960.0000,42551,0
20130110,40940.0000,41090.0000,40400.0000,40560.0000,45352,0
20130111,40520.0000,40620.0000,39240.0000,40430.0000,67584,0
20130114,40530.0000,41800.0000,40450.0000,41750.0000,67005,0
20130115,41080.0000,41730.0000,40530.0000,40670.0000,14135,0
20130116,40670.0000,41430.0000,40550.0000,41320.0000,14500,0
20130117,41310.0000,41720.0000,40650.0000,40840.0000,11801,0
20130118,40860.0000,41100.0000,40600.0000,40850.0000,7398,0
20130122,41090.0000,41820.0000,40980.0000,41580.0000,14445,0
20130123,41520.0000,41870.0000,40970.0000,41210.0000,13375,0
20130124,41210.0000,41240.0000,40420.0000,41060.0000,15381,0
20130125,41080.0000,41340.0000,40700.0000,41160.0000,12836,0
20130128,41250.0000,41620.0000,41000.0000,41570.0000,14600,0
20130129,41540.0000,42020.0000,41350.0000,41980.0000,14955,0
20130130,41950.0000,42980.0000,41820.0000,42870.0000,21438,0
20130131,42870.0000,43060.0000,42070.0000,42310.0000,16158,0
20130201,42360.0000,42900.0000,42220.0000,42510.0000,12852,0
20130204,42780.0000,43450.0000,42520.0000,43140.0000,14813,0
20130205,43140.0000,43580.0000,42890.0000,43530.0000,18907,0
20130206,43510.0000,43530.0000,42920.0000,43440.0000,18331,0
20130207,43480.0000,43800.0000,43140.0000,43530.0000,32576,0
20130208,43510.0000,43860.0000,41970.0000,42030.0000,41837,0
20130211,41930.0000,41950.0000,41120.0000,41160.0000,35577,0
20130212,41200.0000,41500.0000,40740.0000,40950.0000,34580,0
20130213,41000.0000,41170.0000,40510.0000,40770.0000,37051,0
20130214,40800.0000,40980.0000,40210.0000,40620.0000,27271,0
20130215,40620.0000,40990.0000,40490.0000,40890.0000,24689,0
20130219,41390.0000,42620.0000,41160.0000,42470.0000,46477,0
20130220,42460.0000,43400.0000,42400.0000,43290.0000,43857,0
20130221,43250.0000,43750.0000,42770.0000,43570.0000,46335,0
20130222,43560.0000,44390.0000,42550.0000,42640.0000,61975,0
20130225,42640.0000,43120.0000,42000.0000,42450.0000,45829,0
20130226,42360.0000,42930.0000,42030.0000,42680.0000,43949,0
20130227,42800.0000,43230.0000,42430.0000,42860.0000,40285,0
20130228,42790.0000,44080.0000,42780.0000,43560.0000,58685,0
20130301,43560.0000,43780.0000,42900.0000,42930.0000,38863,0
20130304,42900.0000,43450.0000,42420.0000,43370.0000,40827,0
20130305,43350.0000,43980.0000,43280.0000,43590.0000,42920,0
20130306,43610.0000,43930.0000,43190.0000,43530.0000,39791,0
20130307,43530.0000,43830.0000,43260.0000,43610.0000,30356,0
20130308,43610.0000,44290.0000,42860.0000,43520.0000,49074,0
20130311,43600.0000,43990.0000,43290.0000,43800.0000,32579,0
20130312,43800.0000,43890.0000,43370.0000,43620.0000,27338,0
20130313,43590.0000,43710.0000,42550.0000,42890.0000,51503,0
20130314,42920.0000,43060.0000,42340.0000,42500.0000,36130,0
20130315,41980.0000,42110.0000,41200.0000,41320.0000,17817,0
20130318,41350.0000,41350.0000,40690.0000,40800.0000,21307,0
20130319,40800.0000,41050.0000,40500.0000,40570.0000,17035,0
20130320,40600.0000,40940.0000,40500.0000,40820.0000,11603,0
20130321,40840.0000,41750.0000,40810.0000,41690.0000,16908,0
20130322,41660.0000,41710.0000,41110.0000,41400.0000,15217,0
20130325,41400.0000,41620.0000,41040.0000,41300.0000,14354,0
20130326,41350.0000,41580.0000,41230.0000,41550.0000,12725,0
20130327,41560.0000,41920.0000,41390.0000,41830.0000,15401,0
20130328,41850.0000,42190.0000,39940.0000,40050.0000,30594,0
20130401,40080.0000,40220.0000,39270.0000,39520.0000,22174,0
20130402,39650.0000,40110.0000,39610.0000,39900.0000,19289,0
20130403,39900.0000,39920.0000,39120.0000,39480.0000,31232,0
20130404,39480.0000,39620.0000,39040.0000,39440.0000,21960,0
20130405,39440.0000,39520.0000,38870.0000,39050.0000,36874,0
20130408,39040.0000,39530.0000,38890.0000,39300.0000,31584,0
20130409,39300.0000,39670.0000,39080.0000,39430.0000,41392,0
20130410,39410.0000,40010.0000,38980.0000,39180.0000,40494,0
20130411,39150.0000,39640.0000,38820.0000,39290.0000,44821,0
20130412,39260.0000,40070.0000,39200.0000,39740.0000,37966,0
20130415,39800.0000,39840.0000,38850.0000,38950.0000,36618,0
20130416,38910.0000,39780.0000,38800.0000,39600.0000,41377,0
20130417,39550.0000,40140.0000,39480.0000,39930.0000,42496,0
20130418,39920.0000,40890.0000,39850.0000,40310.0000,53592,0
20130419,40340.0000,40710.0000,40060.0000,40250.0000,33372,0
20130422,40100.0000,40210.0000,39600.0000,39810.0000,28833,0
20130423,39810.0000,40200.0000,39650.0000,39790.0000,55053,0
20130424,39710.0000,39980.0000,39020.0000,39060.0000,47908,0
20130425,39060.0000,40100.0000,39030.0000,40010.0000,45300,0
20130426,40000.0000,40530.0000,39860.0000,40470.0000,45972,0
20130429,40470.0000,41740.0000,40410.0000,41640.0000,59989,0
20130430,41640.0000,42270.0000,41310.0000,41450.0000,53506,0
20130501,41370.0000,41540.0000,40350.0000,40440.0000,40408,0
20130502,40450.0000,40890.0000,40390.0000,40620.0000,36586,0
20130503,40660.0000,41380.0000,40560.0000,40650.0000,40700,0
20130506,40500.0000,40920.0000,40020.0000,40120.0000,36013,0
20130507,40110.0000,40590.0000,40070.0000,40330.0000,33752,0
20130508,40310.0000,41130.0000,40270.0000,40760.0000,40137,0
20130509,40760.0000,41400.0000,40620.0000,41320.0000,38582,0
20130510,41320.0000,41930.0000,40600.0000,40680.0000,47037,0
20130513,40570.0000,41620.0000,40520.0000,41510.0000,37104,0
20130514,41520.0000,41770.0000,41020.0000,41180.0000,32608,0
20130515,38870.0000,39130.0000,38570.0000,38790.0000,4769,0
20130516,38790.0000,39280.0000,38640.0000,39170.0000,6317,0
20130517,39170.0000,40280.0000,39010.0000,40200.0000,7913,0
20130520,40230.0000,40850.0000,39950.0000,40800.0000,10516,0
20130521,40770.0000,40980.0000,40210.0000,40670.0000,8332,0
20130522,40680.0000,41050.0000,40460.0000,41040.0000,11215,0
20130523,41040.0000,41680.0000,40900.0000,41060.0000,14804,0
20130524,40920.0000,41300.0000,40430.0000,40520.0000,6086,0
20130528,40660.0000,42320.0000,40620.0000,41950.0000,7347,0
20130529,41950.0000,42530.0000,41460.0000,42190.0000,6980,0
20130530,42170.0000,42380.0000,41770.0000,42030.0000,5926,0
20130531,42020.0000,42880.0000,42020.0000,42580.0000,4684,0
20130603,42630.0000,43700.0000,42620.0000,43230.0000,6798,0
20130604,43260.0000,43350.0000,42770.0000,42940.0000,4973,0
20130605,42950.0000,43670.0000,42740.0000,43270.0000,11788,0
20130606,43270.0000,43280.0000,42720.0000,43060.0000,6970,0
20130607,43100.0000,43660.0000,42950.0000,43120.0000,9887,0
20130610,42920.0000,43020.0000,42100.0000,42350.0000,11649,0
20130611,42350.0000,43440.0000,42300.0000,43310.0000,17500,0
20130612,43310.0000,43810.0000,42670.0000,42960.0000,15068,0
20130613,43010.0000,43210.0000,42200.0000,42460.0000,14871,0
20130614,42450.0000,42870.0000,42150.0000,42300.0000,7945,0
20130617,42130.0000,42280.0000,41850.0000,42080.0000,7296,0
20130618,42100.0000,42880.0000,42100.0000,42270.0000,13027,0
20130619,42390.0000,42790.0000,41980.0000,42650.0000,12401,0
20130620,42600.0000,42600.0000,41850.0000,41910.0000,9300,0
20130621,41910.0000,42350.0000,41720.0000,41960.0000,12240,0
20130624,41710.0000,42300.0000,41540.0000,42260.0000,14685,0
20130625,42320.0000,42860.0000,42150.0000,42810.0000,19778,0
20130626,42830.0000,43200.0000,42590.0000,43080.0000,21658,0
20130627,43050.0000,43790.0000,42900.0000,43520.0000,32878,0
20130628,43520.0000,44230.0000,42810.0000,43490.0000,28967,0
20130701,43320.0000,44200.0000,43070.0000,43290.0000,21919,0
20130702,43250.0000,43860.0000,43100.0000,43290.0000,17533,0
20130703,43360.0000,43730.0000,43210.0000,43260.0000,14737,0
20130705,43150.0000,43230.0000,42800.0000,42860.0000,16475,0
20130708,42960.0000,44300.0000,42810.0000,44210.0000,24222,0
20130709,44270.0000,45460.0000,44100.0000,44890.0000,27597,0
20130710,44930.0000,45500.0000,44750.0000,44970.0000,27504,0
20130711,45000.0000,45950.0000,44950.0000,45800.0000,28652,0
20130712,45930.0000,46160.0000,44200.0000,44290.0000,22883,0
20130715,40510.0000,41300.0000,40390.0000,41240.0000,6904,0
20130716,41410.0000,42820.0000,41360.0000,42500.0000,10708,0
20130717,42500.0000,42710.0000,42080.0000,42350.0000,11312,0
20130718,42130.0000,42190.0000,41220.0000,41710.0000,13994,0
20130719,41700.0000,42490.0000,41620.0000,42370.0000,17361,0
20130722,42480.0000,44150.0000,42260.0000,44040.0000,21380,0
20130723,44000.0000,45510.0000,43580.0000,43760.0000,31828,0
20130724,43760.0000,44060.0000,41760.0000,41770.0000,37735,0
20130725,41660.0000,41700.0000,39770.0000,39770.0000,37287,0
20130726,39700.0000,41480.0000,38900.0000,40400.0000,20889,0
20130729,40400.0000,41240.0000,39800.0000,41150.0000,13694,0
20130730,41200.0000,41640.0000,40470.0000,40520.0000,17777,0
20130731,40510.0000,40600.0000,39960.0000,40400.0000,11581,0
20130801,40500.0000,40570.0000,39710.0000,39770.0000,13852,0
20130802,39970.0000,40360.0000,38500.0000,38520.0000,14155,0
20130805,38890.0000,38890.0000,37500.0000,37710.0000,14356,0
20130806,37700.0000,38100.0000,37070.0000,37160.0000,12393,0
20130807,37170.0000,38020.0000,37150.0000,37700.0000,13304,0
20130808,37750.0000,39500.0000,37700.0000,39260.0000,16693,0
20130809,39330.0000,39940.0000,38750.0000,39060.0000,12835,0
20130812,39310.0000,40800.0000,39070.0000,40270.0000,15588,0
20130813,40290.0000,40830.0000,40010.0000,40180.0000,13037,0
20130814,40190.0000,40900.0000,39510.0000,40790.0000,14176,0
20130815,38300.0000,39200.0000,38260.0000,39140.0000,12379,0
20130816,39140.0000,39300.0000,38740.0000,39020.0000,5822,0
20130819,39380.0000,40830.0000,39380.0000,40760.0000,9002,0
20130820,40860.0000,41020.0000,40150.0000,40480.0000,8640,0
20130821,40500.0000,41500.0000,40270.0000,40990.0000,12043,0
20130822,40810.0000,40930.0000,39960.0000,40230.0000,9240,0
20130823,40440.0000,42220.0000,40330.0000,42100.0000,12672,0
20130826,43050.0000,44310.0000,42940.0000,43830.0000,11887,0
20130827,43660.0000,44780.0000,43110.0000,43280.0000,15148,0
20130828,43370.0000,43980.0000,42980.0000,43220.0000,13845,0
20130829,43390.0000,44060.0000,43060.0000,43390.0000,14527,0
20130830,43280.0000,43330.0000,42580.0000,42840.0000,12884,0
20130903,44250.0000,44840.0000,43850.0000,44350.0000,17633,0
20130904,44310.0000,44350.0000,42500.0000,42800.0000,12016,0
20130905,42860.0000,43530.0000,42150.0000,43460.0000,12526,0
20130906,43550.0000,43860.0000,42870.0000,43470.0000,9446,0
20130909,43980.0000,44060.0000,42700.0000,43060.0000,11979,0
20130910,42800.0000,43350.0000,42460.0000,42840.0000,9819,0
20130911,42840.0000,43060.0000,42560.0000,42920.0000,10704,0
20130912,43010.0000,44920.0000,42240.0000,44920.0000,15862,0
20130913,45000.0000,45300.0000,44400.0000,44460.0000,11434,0
20130916,44130.0000,44210.0000,42550.0000,42850.0000,41158,0
20130917,42900.0000,43610.0000,42300.0000,42660.0000,41623,0
20130918,42630.0000,42850.0000,42280.0000,42580.0000,27654,0
20130919,42720.0000,43130.0000,41950.0000,42040.0000,40012,0
20130920,42040.0000,42110.0000,41000.0000,41160.0000,43772,0
20130923,41000.0000,41410.0000,40870.0000,40920.0000,30055,0
20130924,40900.0000,41600.0000,40810.0000,41230.0000,34429,0
20130925,41200.0000,41940.0000,41110.0000,41710.0000,38321,0
20130926,41710.0000,41730.0000,41340.0000,41490.0000,39403,0
20130927,41540.0000,41950.0000,41290.0000,41830.0000,48987,0
20130930,41640.0000,41890.0000,40400.0000,40540.0000,61811,0
20131001,40400.0000,40430.0000,39780.0000,40330.0000,53278,0
20131002,40320.0000,41260.0000,40170.0000,41170.0000,57559,0
20131003,41180.0000,41980.0000,41080.0000,41530.0000,49991,0
20131004,41500.0000,41940.0000,41300.0000,41840.0000,34069,0
20131007,41780.0000,42270.0000,41610.0000,42070.0000,38429,0
20131008,42070.0000,42330.0000,41260.0000,41490.0000,63240,0
20131009,41430.0000,41440.0000,41020.0000,41170.0000,42571,0
20131010,41150.0000,41590.0000,40900.0000,40960.0000,43082,0
20131011,40940.0000,41070.0000,40250.0000,40340.0000,47802,0
20131014,40250.0000,41000.0000,40200.0000,40740.0000,31386,0
20131015,40340.0000,40410.0000,39730.0000,39930.0000,7947,0
20131016,39930.0000,40120.0000,39700.0000,39970.0000,11583,0
20131017,39970.0000,40880.0000,39770.0000,40800.0000,16288,0
20131018,40780.0000,41030.0000,40400.0000,40560.0000,11674,0
20131021,40530.0000,41080.0000,40270.0000,41020.0000,9094,0
20131022,40960.0000,41100.0000,40590.0000,40960.0000,14400,0
20131023,40870.0000,41760.0000,40700.0000,41320.0000,13003,0
20131024,41330.0000,41830.0000,41200.0000,41590.0000,14392,0
20131025,41530.0000,41740.0000,41330.0000,41410.0000,14508,0
20131028,41360.0000,41380.0000,40350.0000,40490.0000,22685,0
20131029,40440.0000,40650.0000,40150.0000,40190.0000,14667,0
20131030,40200.0000,40490.0000,40070.0000,40250.0000,16581,0
20131031,40250.0000,40610.0000,39600.0000,39650.0000,25345,0
20131101,39720.0000,39760.0000,38660.0000,38790.0000,20608,0
20131104,38810.0000,39350.0000,38630.0000,39030.0000,11770,0
20131105,39030.0000,39210.0000,38560.0000,38670.0000,12488,0
20131106,38650.0000,39060.0000,38600.0000,38990.0000,9116,0
20131107,38990.0000,40400.0000,38980.0000,39710.0000,27721,0
20131108,39690.0000,41590.0000,39630.0000,41490.0000,34689,0
20131111,41410.0000,41700.0000,41030.0000,41580.0000,21183,0
20131112,41570.0000,42260.0000,41440.0000,42140.0000,28199,0
20131113,42070.0000,42210.0000,41540.0000,41810.0000,28054,0
20131114,41780.0000,42000.0000,41450.0000,41890.0000,22956,0
20131115,41840.0000,41930.0000,40460.0000,40570.0000,37750,0
20131118,40540.0000,41170.0000,40220.0000,41050.0000,22754,0
20131119,40960.0000,41230.0000,40150.0000,40490.0000,38474,0
20131120,40520.0000,40680.0000,40180.0000,40290.0000,23452,0
20131121,40320.0000,40610.0000,39960.0000,40550.0000,39552,0
20131122,40540.0000,42190.0000,40510.0000,42100.0000,69507,0
20131125,42120.0000,43100.0000,41680.0000,42840.0000,60256,0
20131126,42800.0000,43250.0000,42430.0000,43190.0000,66872,0
20131127,43130.0000,44000.0000,42830.0000,42960.0000,55209,0
20131129,43210.0000,43900.0000,43210.0000,43660.0000,27368,0
20131202,43710.0000,44210.0000,42650.0000,42880.0000,39860,0
20131203,42870.0000,43190.0000,42370.0000,42880.0000,40609,0
20131204,42880.0000,43460.0000,42400.0000,43030.0000,38395,0
20131205,42980.0000,43210.0000,42410.0000,42810.0000,31384,0
20131206,42870.0000,42870.0000,42200.0000,42740.0000,44350,0
20131209,42720.0000,43950.0000,42660.0000,43870.0000,53625,0
20131210,43840.0000,44440.0000,43500.0000,43830.0000,59659,0
20131211,43830.0000,44080.0000,43640.0000,43890.0000,40271,0
20131212,43870.0000,44020.0000,42900.0000,43010.0000,51556,0
20131213,43070.0000,43300.0000,42590.0000,43260.0000,32667,0
20131216,42310.0000,43120.0000,42150.0000,42980.0000,36740,0
20131217,42920.0000,43810.0000,42460.0000,43660.0000,45664,0
20131218,43590.0000,44040.0000,42680.0000,42770.0000,43189,0
20131219,42800.0000,43010.0000,42350.0000,42850.0000,33061,0
20131220,42760.0000,43570.0000,42630.0000,43360.0000,30489,0
20131223,43540.0000,43680.0000,42900.0000,42990.0000,31200,0
20131224,43020.0000,43450.0000,42900.0000,43210.0000,14967,0
20131226,43160.0000,43160.0000,42270.0000,42450.0000,24292,0
20131227,42490.0000,42810.0000,42400.0000,42720.0000,26349,0
20131230,42460.0000,42890.0000,42290.0000,42710.0000,32264,0
20131231,42690.0000,42870.0000,41620.0000,41700.0000,35653,0
20140102,41630.0000,41660.0000,40340.0000,40630.0000,52181,0
20140103,40630.0000,41080.0000,40460.0000,40710.0000,36778,0
20140106,40830.0000,41590.0000,40640.0000,41380.0000,33749,0
20140107,41390.0000,41890.0000,41060.0000,41580.0000,43277,0
20140108,41560.0000,41720.0000,41200.0000,41250.0000,34310,0
20140109,41290.0000,41680.0000,41230.0000,41430.0000,34521,0
20140110,41450.0000,42480.0000,41300.0000,41360.0000,63750,0
20140113,41360.0000,42370.0000,40900.0000,42190.0000,48845,0
20140114,42160.0000,43470.0000,41960.0000,43010.0000,53928,0
20140115,41500.0000,42110.0000,41370.0000,41910.0000,13183,0
20140116,41910.0000,42480.0000,41620.0000,41810.0000,15560,0
20140117,41790.0000,42110.0000,41540.0000,42070.0000,12010,0
20140121,41870.0000,41870.0000,40330.0000,40370.0000,18244,0
20140122,40340.0000,40760.0000,40070.0000,40600.0000,25359,0
20140123,40590.0000,41290.0000,40420.0000,40480.0000,18973,0
20140124,40440.0000,41170.0000,40100.0000,41040.0000,18900,0
20140127,40960.0000,41550.0000,40950.0000,41400.0000,16893,0
20140128,41320.0000,41510.0000,40950.0000,41340.0000,14435,0
20140129,41300.0000,41390.0000,40630.0000,40920.0000,15331,0
20140130,40920.0000,41490.0000,40370.0000,41060.0000,19096,0
20140131,41110.0000,41420.0000,40910.0000,41110.0000,13787,0
20140203,41150.0000,42000.0000,40980.0000,41710.0000,16933,0
20140204,41710.0000,42560.0000,41640.0000,42480.0000,29386,0
20140205,42480.0000,42690.0000,41930.0000,42280.0000,21256,0
20140206,42400.0000,42840.0000,42200.0000,42690.0000,23273,0
20140207,42660.0000,43070.0000,42380.0000,42990.0000,32467,0
20140210,42840.0000,43330.0000,42390.0000,42690.0000,41130,0
20140211,42700.0000,43250.0000,42180.0000,43120.0000,37065,0
20140212,43120.0000,43410.0000,42410.0000,42550.0000,37295,0
20140213,42620.0000,43410.0000,42490.0000,43270.0000,47937,0
20140214,43220.0000,43700.0000,43160.0000,43230.0000,30833,0
20140218,43180.0000,43930.0000,43030.0000,43810.0000,34320,0
20140219,43820.0000,44280.0000,43500.0000,43650.0000,38104,0
20140220,43650.0000,43850.0000,43200.0000,43700.0000,44227,0
20140221,43700.0000,44160.0000,43390.0000,44020.0000,49125,0
20140224,43970.0000,45000.0000,43970.0000,44870.0000,46236,0
20140225,44830.0000,45500.0000,44480.0000,45370.0000,58841,0
20140226,45350.0000,45480.0000,44910.0000,45370.0000,57268,0
20140227,45360.0000,47290.0000,44970.0000,45160.0000,66474,0
20140228,45040.0000,45850.0000,44720.0000,45770.0000,40846,0
20140303,45790.0000,46460.0000,44950.0000,45050.0000,44850,0
20140304,45050.0000,45520.0000,44880.0000,44970.0000,37970,0
20140305,44950.0000,45190.0000,44370.0000,44960.0000,47040,0
20140306,44960.0000,45510.0000,44890.0000,45090.0000,36593,0
20140307,45090.0000,45920.0000,45030.0000,45780.0000,46081,0
20140310,45650.0000,45680.0000,44400.0000,44470.0000,49546,0
20140311,44500.0000,44900.0000,44170.0000,44420.0000,49412,0
20140312,44260.0000,44280.0000,43100.0000,43650.0000,54238,0
20140313,43700.0000,44860.0000,43410.0000,44190.0000,53457,0
20140314,42910.0000,43250.0000,42730.0000,43140.0000,11034,0
20140317,43170.0000,43790.0000,42850.0000,43460.0000,9328,0
20140318,43430.0000,44290.0000,43310.0000,44190.0000,13664,0
20140319,44130.0000,44840.0000,44110.0000,44770.0000,12047,0
20140320,44770.0000,45530.0000,44670.0000,45090.0000,17056,0
20140321,45100.0000,45130.0000,43910.0000,44090.0000,11136,0
20140324,44010.0000,44990.0000,43560.0000,44770.0000,13408,0
20140325,44840.0000,45150.0000,44430.0000,44920.0000,8081,0
20140326,44820.0000,45340.0000,44590.0000,45320.0000,15109,0
20140327,45300.0000,45730.0000,45000.0000,45460.0000,15859,0
20140328,45400.0000,45520.0000,45090.0000,45370.0000,14326,0
20140331,45300.0000,46400.0000,45060.0000,46360.0000,19882,0
20140401,46290.0000,47180.0000,46170.0000,46940.0000,23436,0
20140402,46920.0000,47340.0000,46080.0000,46410.0000,20743,0
20140403,46400.0000,47060.0000,46140.0000,46730.0000,17649,0
20140404,46730.0000,46990.0000,46080.0000,46690.0000,17590,0
20140407,46660.0000,47060.0000,46350.0000,46470.0000,27276,0
20140408,46440.0000,47090.0000,46400.0000,46810.0000,30450,0
20140409,46810.0000,47870.0000,46770.0000,47160.0000,39881,0
20140410,47160.0000,47340.0000,46750.0000,46860.0000,32612,0
20140411,46860.0000,46860.0000,46200.0000,46310.0000,35944,0
20140414,46260.0000,46980.0000,46180.0000,46860.0000,26440,0
20140415,46850.0000,47780.0000,46800.0000,47440.0000,37284,0
20140416,47420.0000,48120.0000,47390.0000,47980.0000,40002,0
20140417,47920.0000,48500.0000,47470.0000,47800.0000,32304,0
20140421,47900.0000,48150.0000,47040.0000,47610.0000,28146,0
20140422,47680.0000,47930.0000,46920.0000,47030.0000,43723,0
20140423,47040.0000,47550.0000,46700.0000,46900.0000,38250,0
20140424,46900.0000,47230.0000,46780.0000,47070.0000,32398,0
20140425,47030.0000,48250.0000,46980.0000,48140.0000,45999,0
20140428,48120.0000,48880.0000,47960.0000,48480.0000,46227,0
20140429,48540.0000,49320.0000,48330.0000,49120.0000,46033,0
20140430,49090.0000,49430.0000,48920.0000,49370.0000,31928,0
20140501,49260.0000,49350.0000,47590.0000,47670.0000,45391,0
20140502,47690.0000,48400.0000,47420.0000,48040.0000,31739,0
20140505,48130.0000,48420.0000,47800.0000,47870.0000,24407,0
20140506,48000.0000,48000.0000,47100.0000,47750.0000,33851,0
20140507,47700.0000,47850.0000,47180.0000,47490.0000,30936,0
20140508,47450.0000,48250.0000,47390.0000,48070.0000,28780,0
20140509,47960.0000,48870.0000,47500.0000,48730.0000,44883,0
20140512,48730.0000,49000.0000,47720.0000,47820.0000,32254,0
20140513,47840.0000,48550.0000,47700.0000,48470.0000,29636,0
20140514,45920.0000,46000.0000,45120.0000,45940.0000,6656,0
20140515,45850.0000,46100.0000,45130.0000,45540.0000,7546,0
20140516,45370.0000,45740.0000,45300.0000,45580.0000,4463,0
20140519,45580.0000,46820.0000,45460.0000,46480.0000,6036,0
20140520,46370.0000,47180.0000,46070.0000,46110.0000,4600,0
20140521,46000.0000,47100.0000,46000.0000,47010.0000,5503,0
20140522,46980.0000,47940.0000,46950.0000,47490.0000,5831,0
20140523,47540.0000,47920.0000,47300.0000,47540.0000,4166,0
20140527,47400.0000,47450.0000,46610.0000,46640.0000,3481,0
20140528,46680.0000,47300.0000,46570.0000,47120.0000,6191,0
20140529,47160.0000,47560.0000,47070.0000,47290.0000,3590,0
20140530,47350.0000,47580.0000,47220.0000,47390.0000,5413,0
20140602,47230.0000,47870.0000,46830.0000,47560.0000,7939,0
20140603,47490.0000,47630.0000,46930.0000,47070.0000,8787,0
20140604,47060.0000,47480.0000,46700.0000,46750.0000,6546,0
20140605,46780.0000,47040.0000,46330.0000,46360.0000,8227,0
20140606,46360.0000,46530.0000,45980.0000,46170.0000,6584,0
20140609,46190.0000,46580.0000,45390.0000,45500.0000,11610,0
20140610,45520.0000,46190.0000,45340.0000,45810.0000,11758,0
20140611,45880.0000,46300.0000,45500.0000,45580.0000,11361,0
20140612,45500.0000,45790.0000,44240.0000,44610.0000,16166,0
20140613,44650.0000,45010.0000,44220.0000,44340.0000,9092,0
20140616,44400.0000,44740.0000,43970.0000,44150.0000,10554,0
20140617,44110.0000,44160.0000,43150.0000,43250.0000,14780,0
20140618,43280.0000,43960.0000,43080.0000,43620.0000,16981,0
20140619,43600.0000,43900.0000,43410.0000,43610.0000,12102,0
20140620,43560.0000,44270.0000,43030.0000,43970.0000,18183,0
20140623,43900.0000,44480.0000,43260.0000,43760.0000,17202,0
20140624,43760.0000,43790.0000,43150.0000,43310.0000,18434,0
20140625,43310.0000,43790.0000,43260.0000,43700.0000,16225,0
20140626,43700.0000,44650.0000,43590.0000,44580.0000,25218,0
20140627,44580.0000,44960.0000,44330.0000,44720.0000,25346,0
20140630,44690.0000,45340.0000,42400.0000,43070.0000,36301,0
20140701,42810.0000,43160.0000,42020.0000,43000.0000,18291,0
20140702,43110.0000,43280.0000,42400.0000,42670.0000,18850,0
20140703,42720.0000,42960.0000,41750.0000,41770.0000,19178,0
20140707,41550.0000,41570.0000,40800.0000,40870.0000,20543,0
20140708,40870.0000,41100.0000,40040.0000,40190.0000,23777,0
20140709,40170.0000,40700.0000,39800.0000,40610.0000,19603,0
20140710,40610.0000,41200.0000,39850.0000,39930.0000,20239,0
20140711,39950.0000,40330.0000,37710.0000,38780.0000,31927,0
20140714,36190.0000,36690.0000,36000.0000,36440.0000,6589,0
20140715,36340.0000,36400.0000,35590.0000,35870.0000,8919,0
20140716,35870.0000,36800.0000,35870.0000,36640.0000,7272,0
20140717,36640.0000,37460.0000,36380.0000,36520.0000,9184,0
20140718,36530.0000,36710.0000,36130.0000,36320.0000,7524,0
20140721,36260.0000,36400.0000,35700.0000,36010.0000,9288,0
20140722,35990.0000,36550.0000,35750.0000,35840.0000,12850,0
20140723,35800.0000,36540.0000,35760.0000,36430.0000,13722,0
20140724,36520.0000,37600.0000,36430.0000,36720.0000,10077,0
20140725,36840.0000,37050.0000,36370.0000,36980.0000,10188,0
20140728,37100.0000,37670.0000,36990.0000,37520.0000,13166,0
20140729,37620.0000,37760.0000,36820.0000,36920.0000,14501,0
20140730,36920.0000,37000.0000,36120.0000,36150.0000,16931,0
20140731,36200.0000,36500.0000,35950.0000,36200.0000,11041,0
20140801,36080.0000,36100.0000,35380.0000,35580.0000,12346,0
20140804,35580.0000,36280.0000,35500.0000,36080.0000,10420,0
20140805,35950.0000,36020.0000,35500.0000,35570.0000,8196,0
20140806,35560.0000,36200.0000,35400.0000,36100.0000,8162,0
20140807,36120.0000,36470.0000,36070.0000,36410.0000,10033,0
20140808,36440.0000,36900.0000,36430.0000,36790.0000,12497,0
20140811,36740.0000,37500.0000,36600.0000,36750.0000,16412,0
20140812,36800.0000,36940.0000,35920.0000,36520.0000,16960,0
20140813,36570.0000,37070.0000,36570.0000,36870.0000,18365,0
20140814,34710.0000,35690.0000,34620.0000,35550.0000,12140,0
20140815,35510.0000,36110.0000,35250.0000,35790.0000,8799,0
20140818,35760.0000,36070.0000,35510.0000,36000.0000,8111,0
20140819,35870.0000,35940.0000,35610.0000,35910.0000,10656,0
20140820,35860.0000,36090.0000,35190.0000,35310.0000,19922,0
20140821,35280.0000,35810.0000,35280.0000,35690.0000,15861,0
20140822,35700.0000,37060.0000,35700.0000,36710.0000,25337,0
20140825,36640.0000,36740.0000,35140.0000,35440.0000,21075,0
20140826,35450.0000,35450.0000,34860.0000,35200.0000,15212,0
20140827,35280.0000,35900.0000,35100.0000,35670.0000,14645,0
20140828,35670.0000,36500.0000,35630.0000,36290.0000,14287,0
20140829,36300.0000,36740.0000,36060.0000,36310.0000,14136,0
20140902,36220.0000,37440.0000,36110.0000,37220.0000,16567,0
20140903,37050.0000,37160.0000,36060.0000,36380.0000,14378,0
20140904,36390.0000,36410.0000,35040.0000,35090.0000,20581,0
20140905,35160.0000,35770.0000,35100.0000,35730.0000,11850,0
20140908,35700.0000,36100.0000,35200.0000,35310.0000,10748,0
20140909,35310.0000,35500.0000,35020.0000,35240.0000,15842,0
20140910,35250.0000,35500.0000,34850.0000,34900.0000,14158,0
20140911,34820.0000,34880.0000,33500.0000,33880.0000,18229,0
20140912,32850.0000,33170.0000,32600.0000,32790.0000,32043,0
20140915,32590.0000,32940.0000,32500.0000,32700.0000,33148,0
20140916,32660.0000,33090.0000,32360.0000,32610.0000,37287,0
20140917,32570.0000,32790.0000,32380.0000,32420.0000,20707,0
20140918,32440.0000,32570.0000,32000.0000,32030.0000,34849,0
20140919,32000.0000,32020.0000,31500.0000,31540.0000,33055,0
20140922,31470.0000,31500.0000,30900.0000,31050.0000,40620,0
