DATE, OPEN, HIGH, LOW, CLOSE, VOL, P
20071001,69905.0000,70990.0000,69815.0000,70785.0000,126582,0
20071002,70760.0000,70955.0000,70460.0000,70530.0000,164099,0
20071003,70530.0000,70580.0000,70120.0000,70260.0000,124265,0
20071004,70285.0000,70450.0000,70130.0000,70205.0000,131584,0
20071005,70145.0000,71020.0000,70125.0000,70780.0000,87204,0
20071008,70735.0000,70820.0000,70430.0000,70560.0000,137314,0
20071009,70595.0000,71240.0000,70475.0000,71185.0000,68308,0
20071010,71140.0000,71170.0000,70380.0000,70710.0000,126670,0
20071011,70720.0000,71335.0000,70075.0000,70430.0000,147329,0
20071012,70380.0000,70965.0000,70190.0000,70895.0000,223193,0
20071015,70915.0000,71025.0000,69835.0000,70330.0000,141927,0
20071016,70320.0000,70425.0000,69685.0000,69860.0000,177237,0
20071017,70060.0000,70390.0000,69155.0000,69835.0000,175258,0
20071018,69815.0000,69920.0000,69390.0000,69700.0000,215865,0
20071019,69785.0000,69785.0000,67605.0000,67800.0000,142182,0
20071022,67660.0000,68185.0000,67060.0000,68050.0000,274198,0
20071023,68195.0000,68635.0000,67920.0000,68535.0000,239618,0
20071024,68375.0000,68665.0000,67525.0000,68530.0000,181589,0
20071025,68645.0000,68880.0000,67910.0000,68695.0000,272458,0
20071026,68740.0000,69370.0000,68550.0000,69240.0000,225195,0
20071029,69275.0000,69660.0000,69275.0000,69535.0000,151787,0
20071030,69500.0000,69500.0000,69040.0000,69110.0000,104263,0
20071031,69060.0000,69970.0000,68960.0000,69680.0000,103311,0
20071102,68025.0000,68425.0000,67335.0000,68210.0000,229033,0
20071105,67945.0000,68200.0000,67335.0000,67775.0000,271643,0
20071106,67795.0000,68450.0000,67660.0000,68385.0000,218660,0
20071107,68310.0000,68310.0000,66485.0000,66775.0000,173923,0
20071108,66465.0000,67150.0000,65480.0000,66310.0000,273390,0
20071109,66390.0000,66555.0000,65065.0000,65235.0000,351038,0
20071112,65240.0000,65890.0000,64880.0000,64950.0000,292700,0
20071113,64930.0000,66760.0000,64925.0000,66650.0000,225590,0
20071114,66615.0000,67115.0000,66145.0000,66375.0000,193962,0
20071115,66375.0000,66565.0000,65425.0000,65800.0000,205643,0
20071116,65755.0000,66215.0000,65400.0000,65950.0000,253218,0
20071119,66070.0000,66140.0000,64820.0000,64965.0000,245033,0
20071120,65085.0000,65665.0000,64315.0000,65300.0000,220530,0
20071121,65160.0000,65205.0000,64045.0000,64080.0000,294469,0
20071123,64435.0000,65000.0000,64155.0000,64930.0000,221158,0
20071126,65025.0000,65410.0000,63710.0000,63860.0000,67298,0
20071127,63835.0000,65090.0000,63795.0000,64775.0000,216599,0
20071128,64800.0000,66750.0000,64530.0000,66535.0000,268857,0
20071129,66455.0000,66855.0000,66205.0000,66665.0000,221731,0
20071130,66705.0000,67465.0000,66530.0000,67110.0000,199846,0
20071203,67050.0000,67160.0000,66590.0000,66745.0000,190983,0
20071204,66720.0000,66770.0000,66275.0000,66310.0000,135612,0
20071205,66340.0000,67415.0000,66335.0000,67280.0000,130834,0
20071206,67505.0000,68265.0000,67120.0000,68085.0000,164753,0
20071207,68025.0000,68450.0000,67835.0000,68250.0000,150535,0
20071210,68245.0000,68850.0000,68025.0000,68755.0000,116293,0
20071211,68785.0000,68995.0000,67135.0000,67250.0000,104257,0
20071212,67355.0000,68775.0000,66650.0000,67500.0000,213712,0
20071213,67480.0000,67680.0000,66790.0000,67570.0000,243546,0
20071214,67575.0000,67810.0000,66685.0000,66775.0000,83328,0
20071217,66760.0000,66760.0000,65820.0000,65920.0000,34130,0
20071218,66025.0000,66450.0000,65480.0000,66215.0000,38339,0
20071219,66325.0000,66485.0000,65720.0000,66060.0000,29800,0
20071220,66060.0000,66375.0000,65755.0000,66315.0000,21088,0
20071221,66740.0000,67840.0000,66685.0000,67750.0000,135237,0
20071224,67700.0000,68270.0000,67655.0000,68135.0000,97174,0
20071226,68155.0000,68255.0000,67900.0000,68215.0000,26137,0
20071227,68170.0000,68260.0000,67130.0000,67295.0000,36056,0
20071228,67380.0000,67735.0000,66850.0000,67135.0000,105274,0
20071231,67115.0000,67270.0000,66505.0000,66640.0000,85912,0
20080102,66670.0000,66880.0000,65250.0000,65680.0000,52819,0
20080103,65740.0000,65970.0000,65390.0000,65715.0000,166143,0
20080104,65685.0000,65905.0000,64210.0000,64435.0000,126546,0
20080107,64440.0000,64780.0000,63910.0000,64390.0000,182015,0
20080108,64350.0000,64790.0000,63075.0000,63255.0000,205987,0
20080109,63210.0000,63970.0000,62750.0000,63725.0000,243424,0
20080110,63875.0000,64920.0000,63385.0000,64220.0000,260541,0
20080111,64175.0000,64195.0000,62950.0000,63305.0000,271660,0
20080114,63305.0000,64170.0000,62950.0000,63990.0000,214656,0
20080115,63990.0000,64035.0000,62620.0000,62820.0000,128142,0
20080116,62600.0000,63215.0000,62095.0000,62450.0000,203937,0
20080117,62430.0000,62925.0000,60770.0000,61080.0000,261366,0
20080118,61105.0000,61920.0000,60255.0000,60530.0000,278447,0
20080122,60530.0000,60715.0000,57280.0000,59755.0000,287144,0
20080123,59835.0000,61500.0000,58170.0000,61360.0000,360593,0
20080124,61355.0000,62030.0000,60920.0000,61825.0000,326465,0
20080125,61910.0000,62450.0000,60950.0000,61180.0000,206536,0
20080128,61205.0000,61995.0000,60415.0000,61885.0000,203428,0
20080129,61810.0000,62520.0000,61695.0000,62355.0000,183631,0
20080130,62355.0000,63390.0000,61780.0000,61970.0000,138064,0
20080131,61950.0000,63490.0000,61195.0000,63070.0000,212190,0
20080201,63080.0000,63905.0000,62945.0000,63780.0000,248859,0
20080204,63780.0000,63890.0000,63015.0000,63060.0000,174653,0
20080205,63075.0000,63115.0000,61305.0000,61600.0000,115490,0
20080206,61590.0000,61960.0000,60895.0000,61175.0000,205095,0
20080207,61185.0000,61690.0000,60500.0000,61390.0000,168889,0
20080208,61365.0000,61500.0000,60515.0000,60885.0000,231500,0
20080211,60805.0000,61275.0000,60355.0000,61190.0000,148086,0
20080212,61175.0000,62355.0000,60970.0000,61930.0000,165401,0
20080213,61900.0000,62895.0000,61655.0000,62625.0000,195471,0
20080214,62630.0000,62930.0000,61820.0000,61980.0000,171989,0
20080215,61950.0000,62235.0000,61385.0000,61750.0000,171293,0
20080219,61735.0000,62595.0000,61530.0000,61940.0000,135500,0
20080220,61935.0000,62340.0000,61140.0000,62145.0000,177170,0
20080221,62140.0000,62540.0000,61270.0000,61605.0000,214510,0
20080222,61585.0000,62080.0000,60805.0000,61975.0000,192848,0
20080225,61970.0000,62975.0000,61725.0000,62830.0000,203909,0
20080226,62800.0000,63705.0000,62550.0000,63495.0000,212809,0
20080227,63455.0000,63810.0000,63040.0000,63465.0000,196862,0
20080228,63450.0000,63485.0000,62705.0000,62885.0000,168468,0
20080229,62875.0000,62915.0000,61140.0000,61530.0000,153180,0
20080303,61395.0000,61425.0000,60810.0000,61260.0000,194711,0
20080305,61115.0000,61775.0000,60745.0000,61380.0000,244269,0
20080306,61375.0000,61675.0000,60115.0000,60350.0000,217997,0
20080307,60345.0000,60635.0000,59100.0000,59455.0000,209087,0
20080310,59450.0000,59715.0000,58675.0000,58895.0000,260089,0
20080311,58910.0000,60960.0000,58765.0000,60950.0000,210982,0
20080312,60925.0000,61550.0000,60510.0000,60620.0000,241922,0
20080313,60610.0000,61125.0000,59430.0000,60735.0000,195881,0
20080314,60750.0000,61460.0000,59185.0000,59910.0000,133788,0
20080317,59850.0000,60620.0000,58540.0000,60000.0000,88906,0
20080318,59985.0000,62010.0000,59945.0000,62010.0000,70443,0
20080319,61955.0000,62305.0000,60430.0000,60625.0000,26913,0
20080320,60585.0000,61895.0000,60230.0000,61640.0000,247470,0
20080324,61650.0000,63100.0000,61585.0000,62700.0000,182539,0
20080325,62695.0000,63030.0000,62225.0000,62575.0000,134989,0
20080326,62570.0000,62580.0000,61860.0000,61915.0000,155382,0
20080327,61890.0000,62415.0000,61435.0000,61605.0000,142755,0
20080328,61615.0000,62000.0000,60955.0000,61180.0000,183106,0
20080331,61145.0000,61625.0000,60790.0000,61285.0000,137878,0
20080401,61255.0000,63275.0000,60975.0000,63135.0000,142795,0
20080402,63125.0000,63465.0000,62755.0000,63095.0000,184028,0
20080403,63095.0000,63360.0000,62640.0000,63185.0000,165630,0
20080404,63190.0000,63820.0000,62620.0000,63050.0000,142305,0
20080407,63045.0000,63655.0000,62900.0000,63010.0000,168477,0
20080408,63020.0000,63085.0000,62635.0000,63050.0000,130948,0
20080409,63045.0000,63260.0000,62315.0000,62860.0000,117680,0
20080410,62825.0000,63240.0000,62485.0000,63000.0000,147363,0
20080411,62980.0000,63195.0000,61480.0000,61695.0000,141240,0
20080414,61670.0000,61815.0000,61310.0000,61580.0000,152474,0
20080415,61570.0000,61910.0000,61320.0000,61770.0000,121731,0
20080416,61935.0000,63320.0000,61810.0000,63270.0000,130639,0
20080417,63280.0000,63345.0000,62810.0000,63290.0000,151550,0
20080418,63300.0000,64485.0000,63205.0000,64050.0000,137857,0
20080421,64090.0000,64310.0000,63760.0000,64040.0000,138229,0
20080422,64015.0000,64185.0000,63265.0000,63680.0000,97311,0
20080423,63695.0000,64170.0000,63425.0000,63740.0000,138782,0
20080424,63750.0000,64705.0000,63365.0000,64155.0000,141420,0
20080425,64205.0000,64570.0000,63690.0000,64375.0000,186017,0
20080428,64400.0000,64660.0000,64225.0000,64395.0000,149565,0
20080429,64395.0000,64425.0000,63980.0000,64130.0000,97007,0
20080430,64040.0000,65040.0000,63920.0000,64035.0000,112014,0
20080502,64965.0000,65665.0000,64830.0000,65300.0000,154452,0
20080505,65215.0000,65300.0000,64630.0000,64835.0000,172966,0
20080506,64850.0000,65185.0000,64255.0000,65140.0000,106581,0
20080507,65145.0000,65245.0000,63935.0000,64180.0000,148183,0
20080508,64140.0000,64500.0000,63925.0000,64120.0000,158681,0
20080509,64085.0000,64100.0000,63525.0000,63720.0000,149516,0
20080512,63700.0000,64485.0000,63650.0000,64320.0000,129858,0
20080513,64295.0000,64575.0000,63875.0000,64130.0000,123605,0
20080514,64125.0000,64970.0000,63910.0000,64395.0000,131238,0
20080515,64380.0000,65010.0000,64290.0000,64980.0000,149877,0
20080516,64975.0000,65165.0000,64460.0000,64915.0000,140233,0
20080519,64930.0000,65700.0000,64810.0000,65225.0000,140721,0
20080520,65205.0000,65235.0000,63875.0000,64250.0000,158435,0
20080521,64225.0000,64400.0000,62855.0000,63095.0000,184955,0
20080522,63130.0000,63365.0000,62960.0000,63080.0000,205165,0
20080523,63080.0000,63130.0000,62300.0000,62355.0000,146081,0
20080527,62400.0000,62860.0000,62190.0000,62765.0000,128369,0
20080528,62765.0000,63070.0000,62460.0000,62995.0000,138034,0
20080529,62940.0000,63630.0000,62745.0000,63120.0000,145747,0
20080530,63115.0000,63435.0000,62925.0000,63185.0000,152201,0
20080602,63135.0000,63160.0000,62105.0000,62530.0000,104224,0
20080603,62510.0000,62755.0000,61695.0000,62020.0000,153244,0
20080604,62000.0000,62510.0000,61715.0000,62020.0000,191360,0
20080605,61970.0000,63100.0000,61900.0000,63090.0000,201647,0
20080606,63100.0000,63300.0000,60935.0000,61070.0000,188112,0
20080609,61045.0000,61670.0000,60985.0000,61475.0000,262726,0
20080610,61430.0000,61860.0000,60860.0000,61380.0000,204112,0
20080611,61385.0000,61665.0000,60430.0000,60495.0000,188858,0
20080612,60495.0000,61365.0000,60400.0000,60780.0000,210976,0
20080613,60725.0000,61610.0000,60570.0000,61500.0000,105715,0
20080617,61295.0000,61745.0000,60735.0000,60855.0000,48389,0
20080618,60880.0000,60975.0000,59975.0000,60140.0000,41808,0
20080619,60110.0000,60570.0000,59895.0000,60235.0000,35729,0
20080620,60220.0000,60270.0000,59080.0000,59220.0000,195257,0
20080623,59255.0000,59560.0000,59045.0000,59155.0000,199160,0
20080624,59145.0000,59510.0000,58600.0000,59065.0000,132271,0
20080625,59030.0000,59595.0000,58910.0000,59035.0000,185083,0
20080626,59010.0000,59010.0000,57225.0000,57310.0000,191287,0
20080627,57325.0000,57560.0000,56420.0000,56785.0000,256099,0
20080630,56825.0000,57130.0000,56370.0000,56695.0000,216427,0
20080701,56775.0000,56985.0000,55835.0000,56895.0000,184154,0
20080702,56890.0000,57190.0000,55960.0000,56055.0000,317850,0
20080703,56060.0000,56615.0000,55690.0000,56440.0000,218435,0
20080707,56205.0000,56920.0000,55520.0000,56025.0000,170223,0
20080708,56045.0000,56915.0000,55410.0000,56875.0000,255697,0
20080709,56855.0000,57055.0000,55650.0000,55745.0000,255264,0
20080710,55765.0000,56300.0000,55365.0000,56085.0000,214547,0
20080711,56125.0000,56400.0000,54810.0000,55480.0000,281984,0
20080715,55175.0000,55560.0000,54060.0000,54590.0000,240231,0
20080716,54605.0000,56160.0000,54255.0000,56030.0000,327942,0
20080717,55975.0000,57215.0000,55890.0000,57005.0000,243946,0
20080718,56880.0000,57550.0000,56520.0000,57505.0000,272262,0
20080721,57430.0000,57820.0000,57040.0000,57325.0000,171112,0
20080722,57135.0000,58015.0000,56685.0000,57820.0000,146793,0
20080723,57830.0000,58410.0000,57710.0000,58065.0000,181783,0
20080725,56750.0000,57135.0000,56525.0000,56580.0000,177336,0
20080728,56660.0000,56735.0000,55530.0000,55680.0000,164276,0
20080729,55645.0000,56895.0000,55505.0000,56865.0000,160912,0
20080730,56875.0000,57920.0000,56795.0000,57900.0000,183376,0
20080731,57900.0000,58005.0000,56705.0000,56795.0000,219961,0
20080801,56770.0000,57190.0000,56215.0000,56530.0000,213191,0
20080804,56550.0000,56810.0000,55985.0000,56355.0000,208379,0
20080805,56370.0000,57995.0000,56295.0000,57925.0000,167369,0
20080806,57895.0000,58360.0000,57535.0000,58155.0000,205838,0
20080807,58140.0000,58145.0000,57005.0000,57195.0000,185946,0
20080808,57200.0000,58740.0000,56895.0000,58435.0000,199899,0
20080811,58430.0000,59265.0000,58275.0000,58845.0000,232676,0
20080812,58800.0000,58920.0000,57930.0000,58225.0000,204240,0
20080813,58215.0000,58305.0000,57215.0000,57610.0000,201006,0
20080814,57620.0000,58560.0000,57220.0000,58090.0000,238278,0
20080815,58100.0000,58535.0000,57975.0000,58315.0000,241363,0
20080818,58305.0000,58565.0000,57130.0000,57495.0000,188806,0
20080819,57505.0000,57545.0000,56560.0000,56780.0000,207511,0
20080820,56760.0000,57260.0000,56430.0000,57030.0000,189808,0
20080821,57030.0000,57375.0000,56520.0000,57040.0000,204656,0
20080822,57025.0000,58180.0000,56870.0000,58085.0000,177149,0
20080825,58085.0000,58135.0000,56780.0000,56920.0000,175352,0
20080826,56930.0000,57180.0000,56700.0000,57060.0000,197177,0
20080827,57060.0000,57760.0000,56830.0000,57485.0000,157593,0
20080828,57480.0000,58555.0000,57215.0000,58475.0000,168640,0
20080829,58470.0000,58490.0000,57635.0000,57705.0000,175863,0
20080902,57735.0000,58965.0000,57330.0000,57570.0000,146389,0
20080903,57570.0000,57815.0000,57100.0000,57705.0000,244074,0
20080904,57720.0000,57770.0000,55910.0000,56000.0000,208357,0
20080905,56005.0000,56235.0000,55200.0000,56135.0000,259982,0
20080908,56700.0000,57895.0000,56570.0000,57525.0000,256680,0
20080909,57510.0000,57915.0000,56125.0000,56235.0000,291507,0
20080910,56205.0000,56915.0000,55945.0000,56455.0000,280639,0
20080911,56415.0000,57320.0000,55510.0000,57275.0000,252681,0
20080912,57300.0000,57490.0000,56410.0000,57290.0000,142480,0
20080915,56750.0000,56750.0000,54740.0000,54795.0000,61639,0
20080916,54835.0000,55470.0000,53690.0000,55260.0000,74071,0
20080917,55185.0000,55735.0000,52955.0000,53295.0000,59004,0
20080918,53280.0000,55430.0000,52325.0000,54910.0000,46152,0
20080919,54935.0000,58055.0000,54805.0000,56795.0000,459682,0
20080922,56630.0000,56960.0000,54985.0000,55315.0000,284875,0
20080923,55315.0000,55725.0000,54155.0000,54270.0000,211362,0
20080924,54300.0000,55200.0000,53750.0000,54300.0000,237879,0
20080925,54270.0000,55655.0000,54000.0000,55090.0000,207304,0
20080926,55040.0000,55885.0000,54000.0000,55735.0000,234337,0
20080929,55905.0000,55995.0000,52040.0000,52370.0000,193261,0
20080930,52275.0000,54440.0000,52120.0000,54305.0000,347094,0
20081001,54130.0000,54515.0000,53255.0000,54435.0000,203608,0
20081002,54400.0000,54700.0000,52340.0000,52785.0000,208618,0
20081003,52795.0000,54135.0000,51655.0000,51820.0000,216407,0
20081006,51690.0000,51690.0000,47735.0000,49820.0000,279607,0
20081007,49830.0000,50730.0000,47285.0000,47690.0000,353993,0
20081008,47645.0000,49025.0000,45705.0000,46005.0000,319190,0
20081009,45945.0000,47340.0000,42695.0000,42990.0000,425057,0
20081010,42970.0000,44545.0000,39390.0000,41850.0000,341994,0
20081013,42445.0000,47590.0000,42445.0000,47540.0000,507094,0
20081014,47340.0000,49490.0000,45425.0000,46810.0000,275477,0
20081015,46870.0000,47025.0000,42270.0000,42520.0000,367541,0
20081016,42555.0000,45030.0000,40950.0000,44830.0000,306168,0
20081017,44880.0000,46420.0000,43270.0000,43855.0000,461879,0
20081020,44005.0000,46620.0000,43500.0000,46585.0000,312142,0
20081021,46560.0000,46635.0000,44935.0000,45175.0000,236491,0
20081022,45200.0000,45570.0000,41540.0000,42785.0000,235142,0
20081023,42850.0000,43920.0000,41065.0000,43870.0000,269164,0
20081024,43830.0000,43890.0000,39900.0000,41305.0000,378311,0
20081027,41270.0000,42900.0000,39745.0000,40055.0000,321988,0
20081028,40115.0000,45550.0000,39785.0000,45445.0000,295869,0
20081030,44380.0000,46230.0000,44365.0000,46130.0000,324007,0
20081031,46080.0000,47140.0000,45175.0000,46490.0000,292272,0
20081103,46475.0000,47105.0000,46125.0000,46660.0000,255900,0
20081104,46655.0000,48130.0000,46450.0000,47935.0000,142558,0
20081105,47900.0000,48175.0000,45405.0000,45875.0000,174669,0
20081106,45845.0000,45905.0000,43055.0000,43500.0000,219842,0
20081107,43390.0000,45010.0000,43295.0000,44980.0000,271605,0
20081110,45110.0000,46050.0000,43665.0000,44435.0000,228776,0
20081111,44355.0000,44665.0000,42670.0000,43185.0000,201444,0
20081112,43210.0000,43890.0000,41225.0000,41400.0000,238577,0
20081113,41400.0000,44390.0000,39725.0000,44150.0000,225993,0
20081114,44100.0000,44570.0000,41785.0000,41855.0000,392273,0
20081117,41950.0000,42790.0000,41155.0000,41295.0000,308215,0
20081118,41290.0000,42645.0000,40420.0000,42470.0000,280169,0
20081119,42400.0000,42485.0000,39850.0000,40135.0000,335735,0
20081120,40125.0000,40870.0000,37340.0000,37435.0000,324038,0
20081121,37605.0000,40375.0000,37180.0000,40180.0000,441818,0
20081124,40375.0000,42935.0000,39530.0000,41925.0000,405390,0
20081125,41870.0000,42985.0000,41335.0000,42225.0000,307827,0
20081126,42225.0000,43580.0000,41270.0000,43490.0000,315335,0
20081128,43160.0000,44140.0000,43010.0000,44105.0000,235052,0
20081201,44105.0000,44165.0000,40635.0000,40695.0000,68703,0
20081202,40800.0000,42215.0000,40645.0000,42160.0000,225291,0
20081203,42125.0000,43125.0000,41150.0000,42895.0000,270948,0
20081204,42900.0000,43170.0000,41275.0000,42010.0000,321787,0
20081205,42035.0000,43420.0000,40580.0000,43060.0000,303500,0
20081208,43035.0000,45125.0000,42855.0000,44375.0000,326260,0
20081209,44435.0000,44675.0000,43220.0000,43600.0000,274017,0
20081210,43595.0000,44405.0000,43200.0000,43575.0000,279022,0
20081211,43650.0000,44055.0000,42555.0000,42985.0000,255284,0
20081212,42940.0000,43520.0000,41160.0000,43445.0000,115498,0
20081215,43375.0000,43790.0000,42330.0000,43020.0000,106727,0
20081216,43015.0000,44800.0000,42835.0000,44570.0000,52798,0
20081217,44520.0000,44815.0000,43565.0000,44000.0000,45064,0
20081218,44050.0000,44475.0000,42620.0000,43685.0000,23145,0
20081219,43300.0000,43820.0000,42390.0000,42665.0000,177862,0
20081222,42720.0000,43095.0000,41670.0000,42695.0000,172162,0
20081223,42675.0000,42890.0000,41770.0000,41940.0000,133939,0
20081224,41935.0000,42310.0000,41810.0000,42115.0000,114980,0
20081226,42200.0000,42495.0000,42100.0000,42360.0000,27871,0
20081229,42315.0000,42580.0000,41540.0000,42440.0000,19706,0
20081230,42420.0000,43235.0000,42205.0000,43200.0000,64376,0
20081231,43200.0000,43985.0000,43115.0000,43635.0000,86000,0
20090102,43590.0000,45095.0000,43575.0000,44790.0000,66711,0
20090105,44700.0000,44950.0000,44205.0000,44590.0000,88889,0
20090106,44590.0000,45240.0000,44445.0000,44750.0000,138299,0
20090107,44725.0000,44795.0000,43360.0000,43720.0000,163446,0
20090108,43725.0000,43790.0000,43020.0000,43480.0000,161150,0
20090109,43520.0000,43745.0000,42555.0000,42615.0000,159156,0
20090112,42700.0000,42740.0000,41850.0000,42220.0000,156723,0
20090113,42220.0000,42435.0000,41635.0000,42040.0000,133550,0
20090114,42055.0000,42320.0000,40435.0000,40795.0000,179861,0
20090115,40815.0000,41210.0000,39725.0000,40810.0000,202766,0
20090116,40865.0000,41625.0000,40295.0000,41215.0000,262159,0
20090120,41345.0000,41960.0000,39355.0000,39725.0000,210714,0
20090121,39745.0000,40980.0000,39440.0000,40890.0000,234352,0
20090122,40900.0000,41150.0000,39535.0000,40460.0000,207318,0
20090123,40415.0000,40540.0000,39260.0000,39865.0000,242316,0
20090126,39905.0000,40910.0000,39360.0000,40185.0000,237731,0
20090127,40300.0000,40880.0000,40155.0000,40465.0000,209673,0
20090128,40500.0000,41795.0000,40395.0000,41610.0000,187270,0
20090129,41595.0000,41610.0000,40400.0000,40560.0000,175478,0
20090130,40590.0000,40815.0000,39545.0000,39775.0000,163671,0
20090202,39795.0000,39885.0000,39060.0000,39435.0000,192790,0
20090203,39435.0000,40315.0000,39200.0000,39930.0000,165134,0
20090204,39905.0000,40615.0000,39415.0000,39625.0000,178574,0
20090205,39595.0000,40345.0000,38995.0000,39970.0000,197927,0
20090206,40000.0000,41400.0000,39825.0000,41270.0000,247523,0
20090209,41375.0000,41400.0000,40650.0000,41090.0000,205659,0
20090210,41060.0000,41125.0000,39050.0000,39390.0000,138477,0
20090211,39380.0000,39760.0000,39090.0000,39480.0000,274274,0
20090212,39475.0000,39720.0000,38310.0000,39685.0000,175321,0
20090213,39635.0000,39825.0000,38840.0000,38895.0000,253065,0
20090217,38755.0000,38860.0000,37500.0000,37535.0000,196222,0
20090218,37600.0000,37990.0000,37215.0000,37415.0000,241723,0
20090219,37430.0000,38080.0000,37120.0000,37310.0000,232469,0
20090220,37270.0000,37325.0000,36140.0000,36760.0000,193941,0
20090223,36835.0000,37485.0000,35430.0000,35580.0000,274345,0
20090224,35600.0000,36830.0000,35505.0000,36520.0000,235000,0
20090226,36120.0000,36965.0000,35790.0000,35890.0000,272594,0
20090227,35885.0000,36025.0000,35060.0000,35260.0000,208827,0
20090302,35215.0000,35250.0000,33700.0000,33950.0000,240794,0
20090303,33920.0000,34385.0000,33310.0000,33345.0000,251088,0
20090304,33365.0000,34860.0000,33020.0000,34150.0000,235446,0
20090305,34180.0000,34305.0000,32670.0000,33155.0000,234313,0
20090306,33135.0000,33730.0000,32300.0000,33370.0000,250150,0
20090309,33405.0000,33565.0000,32540.0000,32640.0000,270589,0
20090310,32615.0000,34640.0000,32530.0000,34435.0000,226019,0
20090311,34395.0000,35075.0000,34235.0000,34570.0000,240334,0
20090312,34590.0000,35915.0000,34165.0000,35840.0000,222273,0
20090313,35805.0000,36250.0000,35530.0000,36160.0000,106413,0
20090316,36150.0000,36955.0000,35860.0000,36180.0000,56667,0
20090317,36175.0000,37075.0000,35865.0000,37035.0000,38230,0
20090318,37045.0000,37875.0000,36290.0000,37490.0000,28376,0
20090319,37455.0000,37865.0000,36845.0000,37055.0000,27592,0
20090320,36725.0000,37010.0000,35995.0000,36075.0000,205650,0
20090323,36140.0000,38735.0000,36125.0000,38560.0000,161296,0
20090324,38550.0000,38715.0000,37935.0000,38100.0000,194407,0
20090325,38105.0000,39045.0000,37460.0000,38400.0000,183040,0
20090326,38375.0000,39400.0000,38350.0000,39245.0000,237944,0
20090327,39230.0000,39340.0000,38385.0000,38810.0000,229949,0
20090330,38660.0000,38780.0000,36905.0000,37400.0000,169459,0
20090331,37405.0000,38355.0000,37385.0000,37810.0000,180074,0
20090401,37590.0000,38665.0000,37130.0000,38590.0000,186606,0
20090402,38570.0000,40115.0000,38505.0000,39790.0000,204331,0
20090403,39775.0000,40175.0000,39200.0000,39915.0000,209363,0
20090406,39895.0000,40300.0000,39020.0000,39580.0000,163191,0
20090407,39590.0000,39715.0000,38555.0000,38810.0000,143565,0
20090408,38855.0000,39190.0000,38265.0000,38965.0000,150712,0
20090409,38950.0000,40185.0000,38935.0000,40085.0000,153781,0
20090413,39960.0000,40315.0000,39555.0000,39975.0000,156916,0
20090414,39940.0000,40190.0000,39225.0000,39420.0000,123069,0
20090415,39360.0000,39975.0000,39070.0000,39900.0000,184230,0
20090416,39905.0000,40595.0000,39545.0000,40315.0000,167429,0
20090417,40295.0000,40685.0000,40030.0000,40420.0000,188667,0
20090420,40345.0000,40365.0000,38925.0000,39100.0000,143262,0
20090421,39005.0000,39665.0000,38630.0000,39615.0000,150956,0
20090422,39620.0000,39990.0000,39005.0000,39080.0000,189939,0
20090423,39015.0000,39875.0000,38760.0000,39575.0000,208723,0
20090424,39595.0000,40410.0000,39270.0000,40280.0000,196049,0
20090427,40185.0000,40370.0000,39495.0000,40010.0000,169045,0
20090428,39945.0000,40215.0000,39305.0000,39835.0000,168139,0
20090429,39790.0000,41030.0000,39720.0000,40625.0000,162740,0
20090430,40570.0000,41385.0000,40415.0000,40630.0000,171544,0
20090501,40430.0000,40960.0000,40235.0000,40905.0000,188313,0
20090504,40865.0000,41915.0000,40865.0000,41795.0000,121207,0
20090505,41815.0000,42050.0000,41555.0000,41910.0000,151874,0
20090506,41890.0000,42395.0000,41435.0000,42355.0000,125587,0
20090507,42360.0000,42850.0000,41575.0000,41935.0000,186363,0
20090508,41925.0000,42760.0000,41825.0000,42580.0000,191026,0
20090511,42480.0000,42540.0000,41845.0000,42010.0000,170638,0
20090512,42015.0000,42405.0000,41635.0000,42180.0000,134384,0
20090513,42180.0000,42335.0000,41155.0000,41470.0000,177864,0
20090514,41440.0000,41745.0000,41180.0000,41435.0000,171991,0
20090515,41465.0000,41870.0000,41030.0000,41335.0000,141541,0
20090518,41325.0000,42445.0000,40880.0000,42350.0000,166069,0
20090519,42375.0000,42750.0000,42205.0000,42245.0000,139451,0
20090520,42205.0000,42880.0000,41935.0000,41975.0000,131754,0
20090521,41980.0000,42015.0000,41035.0000,41475.0000,178657,0
20090522,41475.0000,41770.0000,41210.0000,41300.0000,163485,0
20090526,41345.0000,42425.0000,40970.0000,42305.0000,112949,0
20090527,42220.0000,42520.0000,41365.0000,41485.0000,178786,0
20090528,41455.0000,42120.0000,41150.0000,41920.0000,168653,0
20090529,41910.0000,42780.0000,41760.0000,42440.0000,199270,0
20090601,42515.0000,43720.0000,42360.0000,43440.0000,146422,0
20090602,43420.0000,43905.0000,43240.0000,43570.0000,143941,0
20090603,43600.0000,43755.0000,42915.0000,43345.0000,133096,0
20090604,43305.0000,43725.0000,43130.0000,43650.0000,125618,0
20090605,43670.0000,44500.0000,43455.0000,43810.0000,110604,0
20090608,43460.0000,44105.0000,43135.0000,43795.0000,161873,0
20090609,43790.0000,44015.0000,43585.0000,43710.0000,128930,0
20090610,43710.0000,44320.0000,43185.0000,43770.0000,115403,0
20090611,43750.0000,44400.0000,43645.0000,43755.0000,159265,0
20090612,43720.0000,44050.0000,43510.0000,43950.0000,77604,0
20090615,43935.0000,43935.0000,42885.0000,43095.0000,40377,0
20090616,43105.0000,43295.0000,42490.0000,42570.0000,28380,0
20090617,42540.0000,42815.0000,42310.0000,42465.0000,22622,0
20090618,42510.0000,42980.0000,42375.0000,42750.0000,19946,0
20090619,42475.0000,42830.0000,42185.0000,42380.0000,127188,0
20090622,42305.0000,42545.0000,41375.0000,41415.0000,109665,0
20090623,41415.0000,41630.0000,41140.0000,41285.0000,138109,0
20090624,41290.0000,41850.0000,41005.0000,41280.0000,136598,0
20090625,41270.0000,42160.0000,40970.0000,42070.0000,135229,0
20090626,42065.0000,42160.0000,41710.0000,41865.0000,169849,0
20090629,41855.0000,42380.0000,41600.0000,42290.0000,111240,0
20090630,42290.0000,42525.0000,41670.0000,41970.0000,96800,0
20090701,41985.0000,42635.0000,41900.0000,42240.0000,134283,0
20090702,42230.0000,42250.0000,41160.0000,41205.0000,115465,0
20090706,41150.0000,41415.0000,40710.0000,41385.0000,134523,0
20090707,41390.0000,41480.0000,40430.0000,40655.0000,131777,0
20090708,40655.0000,40830.0000,40175.0000,40580.0000,144379,0
20090709,40595.0000,40950.0000,40460.0000,40670.0000,164710,0
20090710,40670.0000,40670.0000,40205.0000,40425.0000,116077,0
20090713,40430.0000,41400.0000,40090.0000,41295.0000,112293,0
20090714,41280.0000,41670.0000,41155.0000,41520.0000,122887,0
20090715,41635.0000,42880.0000,41635.0000,42715.0000,126141,0
20090716,42680.0000,43455.0000,42515.0000,43345.0000,130184,0
20090717,43330.0000,43540.0000,43055.0000,43485.0000,123736,0
20090720,43470.0000,44050.0000,43335.0000,44025.0000,102843,0
20090721,44000.0000,44450.0000,43810.0000,44430.0000,124418,0
20090722,44370.0000,44535.0000,44050.0000,44165.0000,133986,0
20090723,44185.0000,45275.0000,44140.0000,44955.0000,139473,0
20090724,44860.0000,45325.0000,44735.0000,45290.0000,141006,0
20090727,45255.0000,45570.0000,44950.0000,45350.0000,101823,0
20090728,45325.0000,45440.0000,44810.0000,45250.0000,117995,0
20090729,45235.0000,45265.0000,44775.0000,45235.0000,127945,0
20090730,45220.0000,46015.0000,45190.0000,45450.0000,130774,0
20090731,45455.0000,45995.0000,45355.0000,45630.0000,150350,0
20090803,45500.0000,46275.0000,45495.0000,46240.0000,135643,0
20090804,46230.0000,46445.0000,45905.0000,46435.0000,130261,0
20090805,46425.0000,46510.0000,45820.0000,46225.0000,127187,0
20090806,46235.0000,46650.0000,45855.0000,46145.0000,140238,0
20090807,46120.0000,47020.0000,45955.0000,46625.0000,129409,0
20090810,46605.0000,46700.0000,46265.0000,46600.0000,126368,0
20090811,46585.0000,46740.0000,45910.0000,46080.0000,88423,0
20090812,46080.0000,47020.0000,45800.0000,46595.0000,115849,0
20090813,46605.0000,47160.0000,46350.0000,46940.0000,142977,0
20090814,46930.0000,47035.0000,46010.0000,46605.0000,141655,0
20090817,46525.0000,46530.0000,45455.0000,45600.0000,130010,0
20090818,45590.0000,46065.0000,45530.0000,46035.0000,146224,0
20090819,46035.0000,46495.0000,45535.0000,46380.0000,129223,0
20090820,46385.0000,46740.0000,46220.0000,46600.0000,144978,0
20090821,46590.0000,47540.0000,46245.0000,47445.0000,110512,0
20090824,47435.0000,47880.0000,47370.0000,47465.0000,128796,0
20090825,47450.0000,48085.0000,47205.0000,47615.0000,132686,0
20090826,47605.0000,47860.0000,47365.0000,47630.0000,161675,0
20090827,47610.0000,47990.0000,47215.0000,47835.0000,139458,0
20090828,47845.0000,48190.0000,47425.0000,47680.0000,161849,0
20090831,47615.0000,47790.0000,47130.0000,47430.0000,136892,0
20090901,47470.0000,47770.0000,46420.0000,46515.0000,124591,0
20090902,46510.0000,46705.0000,46290.0000,46385.0000,248173,0
20090903,46365.0000,46765.0000,46235.0000,46650.0000,149510,0
20090904,46650.0000,47210.0000,46575.0000,47085.0000,113513,0
20090908,47050.0000,47640.0000,47005.0000,47480.0000,129722,0
20090909,47460.0000,47885.0000,47220.0000,47690.0000,131740,0
20090910,47680.0000,48160.0000,47520.0000,48025.0000,162669,0
20090911,48045.0000,48245.0000,47850.0000,47960.0000,72077,0
20090914,47960.0000,48145.0000,47485.0000,48055.0000,37947,0
20090915,48055.0000,48570.0000,47890.0000,48310.0000,28675,0
20090916,48320.0000,49015.0000,48270.0000,48930.0000,34319,0
20090917,48945.0000,49285.0000,48755.0000,48995.0000,21825,0
20090918,48680.0000,48930.0000,48415.0000,48665.0000,157110,0
20090921,48580.0000,48720.0000,48310.0000,48590.0000,127555,0
20090922,48590.0000,48960.0000,48550.0000,48855.0000,119240,0
20090923,48840.0000,49285.0000,48395.0000,48585.0000,106605,0
20090924,48565.0000,48785.0000,48000.0000,48175.0000,151358,0
20090925,48175.0000,48385.0000,47880.0000,48095.0000,172622,0
20090928,48110.0000,48820.0000,47855.0000,48640.0000,145125,0
20090929,48655.0000,48875.0000,48350.0000,48365.0000,118407,0
20090930,48365.0000,48675.0000,47720.0000,48265.0000,129533,0
20091001,48320.0000,48420.0000,47190.0000,47355.0000,221193,0
20091002,47310.0000,47350.0000,46680.0000,47175.0000,188086,0
20091005,47160.0000,47840.0000,47080.0000,47730.0000,180127,0
20091006,47730.0000,48585.0000,47645.0000,48270.0000,125371,0
20091007,48250.0000,48510.0000,48105.0000,48365.0000,149343,0
20091008,48375.0000,48915.0000,48350.0000,48735.0000,117436,0
20091009,48715.0000,49070.0000,48530.0000,49035.0000,129696,0
20091012,49045.0000,49380.0000,48965.0000,49095.0000,92484,0
20091013,49095.0000,49240.0000,48795.0000,49045.0000,84381,0
20091014,49155.0000,49865.0000,49155.0000,49760.0000,114151,0
20091015,49760.0000,50035.0000,49530.0000,49820.0000,125209,0
20091016,49850.0000,50020.0000,49420.0000,49620.0000,115714,0
20091019,49560.0000,50320.0000,49370.0000,50055.0000,150071,0
20091020,50065.0000,50350.0000,49680.0000,50000.0000,129499,0
20091021,49990.0000,50340.0000,49145.0000,49505.0000,158293,0
20091022,49445.0000,50280.0000,49305.0000,50190.0000,173006,0
20091026,49625.0000,50125.0000,48965.0000,49205.0000,193028,0
20091027,49190.0000,49495.0000,48935.0000,49175.0000,194145,0
20091028,49200.0000,49295.0000,48525.0000,48555.0000,191647,0
20091029,48565.0000,49610.0000,48510.0000,49515.0000,187938,0
20091030,49515.0000,49550.0000,48160.0000,48320.0000,165755,0
20091102,48290.0000,49060.0000,47980.0000,48675.0000,287054,0
20091103,48700.0000,48875.0000,48135.0000,48585.0000,219769,0
20091104,48580.0000,49435.0000,48560.0000,48925.0000,173566,0
20091105,48925.0000,49850.0000,48610.0000,49770.0000,195523,0
20091106,49765.0000,50035.0000,49370.0000,49890.0000,158709,0
20091109,49895.0000,50980.0000,49845.0000,50960.0000,151789,0
20091110,50960.0000,51135.0000,50765.0000,51085.0000,119644,0
20091111,51100.0000,51545.0000,51055.0000,51295.0000,123406,0
20091112,51290.0000,51445.0000,50685.0000,50945.0000,131313,0
20091113,50930.0000,51355.0000,50790.0000,51210.0000,144443,0
20091116,51215.0000,52020.0000,51200.0000,51840.0000,116549,0
20091117,51820.0000,52050.0000,51645.0000,51990.0000,130932,0
20091118,51975.0000,52135.0000,51690.0000,52020.0000,107448,0
20091119,52020.0000,52060.0000,51165.0000,51635.0000,96278,0
20091120,51630.0000,51660.0000,51180.0000,51515.0000,133529,0
20091123,51520.0000,52430.0000,51470.0000,52110.0000,102314,0
20091124,52110.0000,52205.0000,51650.0000,52025.0000,113135,0
20091125,52045.0000,52345.0000,51990.0000,52210.0000,124573,0
20091127,52010.0000,52050.0000,50580.0000,51460.0000,90612,0
20091130,51545.0000,51835.0000,51255.0000,51670.0000,140037,0
20091201,51610.0000,52470.0000,51580.0000,52305.0000,145722,0
20091202,52300.0000,52525.0000,52060.0000,52195.0000,124596,0
20091203,52200.0000,52500.0000,51690.0000,51760.0000,105251,0
20091204,51735.0000,52545.0000,51500.0000,52000.0000,131396,0
20091207,51990.0000,52175.0000,51625.0000,51955.0000,207479,0
20091208,51955.0000,52105.0000,51200.0000,51355.0000,107836,0
20091209,51370.0000,51690.0000,51140.0000,51650.0000,150310,0
20091210,51610.0000,52220.0000,51515.0000,52010.0000,137677,0
20091211,52020.0000,52440.0000,52000.0000,52420.0000,84874,0
20091214,52430.0000,52855.0000,52290.0000,52490.0000,40078,0
20091215,52475.0000,52565.0000,52130.0000,52295.0000,31662,0
20091216,52305.0000,52600.0000,52145.0000,52255.0000,29883,0
20091217,52255.0000,52285.0000,51545.0000,51665.0000,20056,0
20091218,51340.0000,51740.0000,51005.0000,51355.0000,114726,0
20091221,51380.0000,51990.0000,51305.0000,51710.0000,108377,0
20091222,51715.0000,52100.0000,51665.0000,52040.0000,83639,0
20091223,52015.0000,52250.0000,51875.0000,52020.0000,63758,0
20091224,52000.0000,52360.0000,51985.0000,52330.0000,48436,0
20091228,52275.0000,52470.0000,52145.0000,52435.0000,20864,0
20091229,52410.0000,52630.0000,52385.0000,52435.0000,34475,0
20091230,52425.0000,52470.0000,52120.0000,52450.0000,41696,0
20091231,52425.0000,52570.0000,51800.0000,51825.0000,44971,0
20100104,51920.0000,52740.0000,51920.0000,52595.0000,39645,0
20100106,52570.0000,52720.0000,52395.0000,52580.0000,93287,0
20100107,52590.0000,52800.0000,52255.0000,52725.0000,97172,0
20100108,52740.0000,52895.0000,52480.0000,52830.0000,112280,0
20100111,52865.0000,53115.0000,52685.0000,53020.0000,79925,0
20100112,52960.0000,53015.0000,52570.0000,52940.0000,93891,0
20100113,52945.0000,53280.0000,52805.0000,53140.0000,126885,0
20100114,53130.0000,53360.0000,53020.0000,53315.0000,113576,0
20100115,53365.0000,53395.0000,52540.0000,52815.0000,80520,0
20100119,52805.0000,53435.0000,52595.0000,53350.0000,140591,0
20100120,53325.0000,53380.0000,52335.0000,52785.0000,118550,0
20100121,52780.0000,52955.0000,51635.0000,51690.0000,157058,0
20100122,51680.0000,51875.0000,50555.0000,50755.0000,208152,0
20100125,50830.0000,51245.0000,50620.0000,50700.0000,213602,0
20100126,50745.0000,51180.0000,50270.0000,50690.0000,139820,0
20100127,50700.0000,51025.0000,50275.0000,50975.0000,164295,0
20100128,50940.0000,51320.0000,50025.0000,50310.0000,189543,0
20100129,50350.0000,50960.0000,49970.0000,50085.0000,195686,0
20100201,50065.0000,50725.0000,50025.0000,50685.0000,189885,0
20100202,50685.0000,51330.0000,50515.0000,51120.0000,121767,0
20100203,51130.0000,51305.0000,50935.0000,51205.0000,137521,0
20100204,51200.0000,51275.0000,49775.0000,49895.0000,112524,0
20100205,49890.0000,50020.0000,48955.0000,49705.0000,201473,0
20100208,49770.0000,49975.0000,49325.0000,49475.0000,242968,0
20100209,49470.0000,50520.0000,49390.0000,50020.0000,136084,0
20100210,50035.0000,50285.0000,49640.0000,49925.0000,184076,0
20100211,49935.0000,50645.0000,49700.0000,50550.0000,132693,0
20100212,50545.0000,50700.0000,49755.0000,50585.0000,138599,0
20100216,50545.0000,51260.0000,50335.0000,51205.0000,157876,0
20100217,51185.0000,51500.0000,51160.0000,51480.0000,106060,0
20100218,51490.0000,51925.0000,51225.0000,51875.0000,103760,0
20100219,51890.0000,52105.0000,51385.0000,51890.0000,102175,0
20100222,51840.0000,52170.0000,51760.0000,51870.0000,121653,0
20100224,51490.0000,51895.0000,51345.0000,51775.0000,126264,0
20100225,51775.0000,51775.0000,50860.0000,51580.0000,109736,0
20100226,51575.0000,51770.0000,51290.0000,51555.0000,147608,0
20100301,51620.0000,52015.0000,51620.0000,51925.0000,98493,0
20100302,51910.0000,52235.0000,51855.0000,51995.0000,90632,0
20100303,51975.0000,52290.0000,51820.0000,51935.0000,89843,0
20100304,51920.0000,52200.0000,51755.0000,52155.0000,105116,0
20100305,52150.0000,52805.0000,52135.0000,52725.0000,93330,0
20100308,52720.0000,52895.0000,52660.0000,52690.0000,118673,0
20100309,52690.0000,53030.0000,52500.0000,52820.0000,78556,0
20100310,52800.0000,52985.0000,52600.0000,52825.0000,107360,0
20100311,52845.0000,53060.0000,52525.0000,53050.0000,111083,0
20100312,53040.0000,53295.0000,52975.0000,53175.0000,75718,0
20100315,53175.0000,53220.0000,52845.0000,53190.0000,43270,0
20100316,53185.0000,53465.0000,53110.0000,53430.0000,33095,0
20100317,53430.0000,53840.0000,53395.0000,53630.0000,36672,0
20100318,53645.0000,53930.0000,53540.0000,53900.0000,21795,0
20100319,53900.0000,54255.0000,53875.0000,54255.0000,15538,0
20100322,53310.0000,53745.0000,53085.0000,53635.0000,127256,0
20100323,53625.0000,54155.0000,53585.0000,54140.0000,117736,0
20100324,54135.0000,54145.0000,53810.0000,53935.0000,113084,0
20100325,53920.0000,54470.0000,53860.0000,53955.0000,124163,0
20100326,53945.0000,54235.0000,53765.0000,53990.0000,138933,0
20100329,54025.0000,54285.0000,54000.0000,54145.0000,128354,0
20100330,54125.0000,54395.0000,54025.0000,54270.0000,83141,0
20100331,54260.0000,54270.0000,53855.0000,53985.0000,96893,0
20100401,54085.0000,54495.0000,54030.0000,54300.0000,116772,0
20100405,54490.0000,54640.0000,54330.0000,54545.0000,3973,0
20100406,54550.0000,54635.0000,54335.0000,54565.0000,65916,0
20100407,54550.0000,54560.0000,53955.0000,54245.0000,78087,0
20100408,54225.0000,54490.0000,53955.0000,54420.0000,149803,0
20100409,54405.0000,54780.0000,54375.0000,54765.0000,110072,0
20100412,54850.0000,55015.0000,54690.0000,54760.0000,92829,0
20100413,54755.0000,54925.0000,54460.0000,54815.0000,90277,0
20100414,54895.0000,55360.0000,54875.0000,55325.0000,109391,0
20100415,55315.0000,55515.0000,55140.0000,55480.0000,106614,0
20100416,55475.0000,55500.0000,54590.0000,54920.0000,98048,0
20100419,54775.0000,55235.0000,54575.0000,55220.0000,232893,0
20100420,55205.0000,55460.0000,55110.0000,55370.0000,157161,0
20100421,55355.0000,55495.0000,55085.0000,55295.0000,106327,0
20100422,55245.0000,55500.0000,54820.0000,55340.0000,123967,0
20100423,55315.0000,55765.0000,55185.0000,55710.0000,151218,0
20100426,55695.0000,56030.0000,55640.0000,55755.0000,119246,0
20100427,55745.0000,55840.0000,54605.0000,54775.0000,93104,0
20100428,54755.0000,55165.0000,54580.0000,55075.0000,211012,0
20100429,55065.0000,55745.0000,54980.0000,55675.0000,170930,0
20100430,55660.0000,55790.0000,54760.0000,54800.0000,128671,0
20100503,54860.0000,55655.0000,54815.0000,55510.0000,163516,0
20100504,55505.0000,55575.0000,54090.0000,54460.0000,115450,0
20100505,54460.0000,54560.0000,53855.0000,54170.0000,209462,0
20100506,54175.0000,54325.0000,49200.0000,52285.0000,187645,0
20100507,52315.0000,52900.0000,51010.0000,51675.0000,326371,0
20100510,52325.0000,53970.0000,52255.0000,53705.0000,322300,0
20100511,53680.0000,54200.0000,53110.0000,53545.0000,230983,0
20100512,53525.0000,54410.0000,53075.0000,54380.0000,169518,0
20100513,54370.0000,54585.0000,53720.0000,53865.0000,142717,0
20100514,53835.0000,53975.0000,52545.0000,53045.0000,141346,0
20100517,53000.0000,53205.0000,52055.0000,52995.0000,208712,0
20100518,53020.0000,53490.0000,52305.0000,52450.0000,198406,0
20100519,52435.0000,52535.0000,51535.0000,52025.0000,201071,0
20100520,52025.0000,52280.0000,50170.0000,50280.0000,211611,0
20100521,50260.0000,50910.0000,49430.0000,50800.0000,294103,0
20100524,50840.0000,50910.0000,50170.0000,50215.0000,239798,0
20100525,50175.0000,50200.0000,48785.0000,50125.0000,142519,0
20100526,50100.0000,50800.0000,49580.0000,49605.0000,199829,0
20100527,49580.0000,51260.0000,49140.0000,51175.0000,168453,0
20100528,51170.0000,51385.0000,50415.0000,50630.0000,156254,0
20100601,50630.0000,51055.0000,49860.0000,50095.0000,147205,0
20100602,50095.0000,51230.0000,50005.0000,51160.0000,163785,0
20100603,51145.0000,51535.0000,50820.0000,51290.0000,129149,0
20100604,51290.0000,51435.0000,49400.0000,49730.0000,124377,0
20100607,49620.0000,49875.0000,48940.0000,48970.0000,192536,0
20100608,48990.0000,49735.0000,48365.0000,49570.0000,160858,0
20100609,49600.0000,50290.0000,49285.0000,49515.0000,215444,0
20100610,49500.0000,50890.0000,49345.0000,50730.0000,181974,0
20100611,50705.0000,51075.0000,50350.0000,50985.0000,128962,0
20100614,51035.0000,51650.0000,50930.0000,51005.0000,61845,0
20100615,51000.0000,52050.0000,50950.0000,51955.0000,42438,0
20100616,51935.0000,52145.0000,51605.0000,52015.0000,32904,0
20100617,52005.0000,52305.0000,51590.0000,52175.0000,21404,0
20100618,52165.0000,52275.0000,52045.0000,52275.0000,20425,0
20100621,52130.0000,52680.0000,51670.0000,51980.0000,115214,0
20100622,51960.0000,52245.0000,51115.0000,51165.0000,141783,0
20100623,51165.0000,51545.0000,50830.0000,51195.0000,159221,0
20100624,51180.0000,51340.0000,50340.0000,50495.0000,155006,0
20100625,50480.0000,50705.0000,50100.0000,50520.0000,170376,0
20100628,50520.0000,50720.0000,50215.0000,50440.0000,156873,0
20100629,50400.0000,50590.0000,48745.0000,48985.0000,118032,0
20100630,49005.0000,49345.0000,48455.0000,48580.0000,201186,0
20100701,48510.0000,48690.0000,47805.0000,48310.0000,166321,0
20100702,48300.0000,48765.0000,47760.0000,47980.0000,220123,0
20100706,47970.0000,48980.0000,47530.0000,48410.0000,152916,0
20100707,48390.0000,49915.0000,48065.0000,49900.0000,159114,0
20100708,49880.0000,50505.0000,49755.0000,50460.0000,164837,0
20100709,50450.0000,50745.0000,50255.0000,50660.0000,143415,0
20100712,50585.0000,50930.0000,50385.0000,50905.0000,108015,0
20100713,50890.0000,51770.0000,50755.0000,51440.0000,103397,0
20100714,51660.0000,51810.0000,51240.0000,51530.0000,132004,0
20100715,51515.0000,51835.0000,50915.0000,51460.0000,133968,0
20100716,51475.0000,51605.0000,50130.0000,50295.0000,164561,0
20100719,50230.0000,50670.0000,50095.0000,50300.0000,168022,0
20100720,50265.0000,50930.0000,49730.0000,50890.0000,129194,0
20100721,50880.0000,51155.0000,50065.0000,50290.0000,161057,0
20100722,50290.0000,51570.0000,50175.0000,51335.0000,171959,0
20100723,51295.0000,51965.0000,51175.0000,51930.0000,154260,0
20100726,51950.0000,52385.0000,51780.0000,52285.0000,150705,0
20100727,52300.0000,52655.0000,52175.0000,52470.0000,116873,0
20100728,52440.0000,52635.0000,52060.0000,52240.0000,127446,0
20100729,52255.0000,52690.0000,51680.0000,52045.0000,115991,0
20100730,52025.0000,52300.0000,51430.0000,52085.0000,159472,0
20100802,52295.0000,53215.0000,52240.0000,53085.0000,151104,0
20100803,53075.0000,53145.0000,52750.0000,52970.0000,106176,0
20100804,52955.0000,53300.0000,52755.0000,53175.0000,101252,0
20100805,53195.0000,53320.0000,52845.0000,53175.0000,105667,0
20100806,53170.0000,53425.0000,52365.0000,53065.0000,83313,0
20100809,53080.0000,53410.0000,52950.0000,53330.0000,139396,0
20100810,53305.0000,53325.0000,52555.0000,53090.0000,70004,0
20100811,53085.0000,53120.0000,51670.0000,51685.0000,127782,0
20100812,51685.0000,51835.0000,51115.0000,51355.0000,148797,0
20100813,51355.0000,51785.0000,51110.0000,51330.0000,133247,0
20100816,51360.0000,51560.0000,50905.0000,51365.0000,105146,0
20100817,51380.0000,52280.0000,51270.0000,51790.0000,108316,0
20100818,51805.0000,52275.0000,51545.0000,51760.0000,117443,0
20100819,51795.0000,52125.0000,50980.0000,51175.0000,132935,0
20100820,51160.0000,51360.0000,50635.0000,51010.0000,149666,0
20100823,51010.0000,51430.0000,50715.0000,50785.0000,121377,0
20100824,50750.0000,50805.0000,49850.0000,50115.0000,114381,0
20100825,50115.0000,50390.0000,49570.0000,50235.0000,161421,0
20100826,50245.0000,50530.0000,49735.0000,49835.0000,146529,0
20100827,49785.0000,50730.0000,49600.0000,50705.0000,146083,0
20100830,50685.0000,51060.0000,49875.0000,49895.0000,158453,0
20100831,49915.0000,50330.0000,49540.0000,50030.0000,114020,0
20100901,50170.0000,51400.0000,50100.0000,51360.0000,162619,0
20100902,51350.0000,51595.0000,51155.0000,51545.0000,154684,0
20100903,51550.0000,52225.0000,51425.0000,52180.0000,112005,0
20100907,52150.0000,52355.0000,51605.0000,51690.0000,128020,0
20100909,51950.0000,52420.0000,51845.0000,52020.0000,116402,0
20100910,52005.0000,52315.0000,51935.0000,52295.0000,86316,0
20100913,52380.0000,52845.0000,52380.0000,52690.0000,44343,0
20100914,52690.0000,52940.0000,52490.0000,52650.0000,41570,0
20100915,52660.0000,52940.0000,52350.0000,52880.0000,45947,0
20100916,52910.0000,53130.0000,52610.0000,53090.0000,17523,0
20100917,53130.0000,53215.0000,53065.0000,53215.0000,21643,0
20100920,52655.0000,53520.0000,52565.0000,53355.0000,140157,0
20100921,53360.0000,53825.0000,53185.0000,53470.0000,113589,0
20100922,53475.0000,53695.0000,53200.0000,53365.0000,140828,0
20100923,53365.0000,53560.0000,52865.0000,53030.0000,133377,0
20100924,53030.0000,54005.0000,52955.0000,53920.0000,154195,0
20100927,53980.0000,54255.0000,53705.0000,53750.0000,124723,0
20100929,53955.0000,54150.0000,53675.0000,53900.0000,156699,0
20100930,53890.0000,54435.0000,53400.0000,53615.0000,129748,0
20101001,53585.0000,54035.0000,53565.0000,53840.0000,186161,0
20101004,53855.0000,53960.0000,53190.0000,53535.0000,142330,0
20101005,53505.0000,54510.0000,53450.0000,54320.0000,128962,0
20101006,54325.0000,54580.0000,54290.0000,54530.0000,154769,0
20101007,54525.0000,54870.0000,54175.0000,54560.0000,125528,0
20101008,54565.0000,54870.0000,54050.0000,54735.0000,133681,0
20101011,54755.0000,54920.0000,54605.0000,54815.0000,129720,0
20101012,54800.0000,54985.0000,54265.0000,54785.0000,67778,0
20101013,54800.0000,55500.0000,54760.0000,55220.0000,132661,0
20101014,55225.0000,55495.0000,54825.0000,55260.0000,118055,0
20101015,55290.0000,55520.0000,54765.0000,55120.0000,134975,0
20101018,55055.0000,55515.0000,54690.0000,55225.0000,145339,0
20101019,55220.0000,55310.0000,54305.0000,54715.0000,101320,0
20101020,54695.0000,55510.0000,54515.0000,55315.0000,200575,0
20101021,55305.0000,55820.0000,55070.0000,55415.0000,147845,0
20101022,55425.0000,55615.0000,55300.0000,55450.0000,151316,0
20101025,55465.0000,56000.0000,55430.0000,55575.0000,72759,0
20101026,55555.0000,55675.0000,55185.0000,55620.0000,110830,0
20101027,55635.0000,55750.0000,54850.0000,55360.0000,100721,0
20101028,55350.0000,55685.0000,55010.0000,55245.0000,138869,0
20101029,55270.0000,55415.0000,54980.0000,55330.0000,125275,0
20101101,55340.0000,55980.0000,55045.0000,55450.0000,103634,0
20101102,55450.0000,55860.0000,55370.0000,55760.0000,145917,0
20101103,55760.0000,55935.0000,55235.0000,55885.0000,87127,0
20101104,55900.0000,56975.0000,55820.0000,56935.0000,149668,0
20101105,56900.0000,57155.0000,56730.0000,56880.0000,127295,0
20101108,56850.0000,56930.0000,56605.0000,56810.0000,127295,0
20101109,56785.0000,57000.0000,56335.0000,56565.0000,78360,0
20101110,56550.0000,56680.0000,56105.0000,56510.0000,119411,0
20101111,56545.0000,56545.0000,55980.0000,56210.0000,135188,0
20101112,56215.0000,56255.0000,55530.0000,55760.0000,110670,0
20101115,55755.0000,56230.0000,55615.0000,55865.0000,154602,0
20101116,55840.0000,55850.0000,54735.0000,54920.0000,113384,0
20101117,54935.0000,55140.0000,54835.0000,54975.0000,169486,0
20101118,54960.0000,55900.0000,54955.0000,55880.0000,98209,0
20101119,55865.0000,55960.0000,55475.0000,55895.0000,108413,0
20101122,56145.0000,56220.0000,55155.0000,55825.0000,87769,0
20101123,55815.0000,55815.0000,54840.0000,55070.0000,115366,0
20101124,55060.0000,55875.0000,54925.0000,55775.0000,137506,0
20101126,55675.0000,55945.0000,55145.0000,55150.0000,104539,0
20101129,55275.0000,55575.0000,54580.0000,55195.0000,60610,0
20101130,55175.0000,55275.0000,54660.0000,54980.0000,138527,0
20101201,54915.0000,56340.0000,54855.0000,56165.0000,141113,0
20101202,56165.0000,56830.0000,56055.0000,56815.0000,149634,0
20101203,56820.0000,56995.0000,56430.0000,56820.0000,113143,0
20101206,56815.0000,56950.0000,56575.0000,56765.0000,89653,0
20101207,56775.0000,57240.0000,56650.0000,56775.0000,84399,0
20101208,56755.0000,56925.0000,56425.0000,56840.0000,118329,0
20101209,56820.0000,57210.0000,56640.0000,56810.0000,110089,0
20101210,56815.0000,57080.0000,56760.0000,57040.0000,84413,0
20101213,57055.0000,57395.0000,56905.0000,57145.0000,34120,0
20101214,57120.0000,57570.0000,57060.0000,57420.0000,35093,0
20101215,57400.0000,57600.0000,57150.0000,57390.0000,25521,0
20101216,57360.0000,57570.0000,57025.0000,57450.0000,22629,0
20101217,57455.0000,57490.0000,57415.0000,57490.0000,15101,0
20101220,57215.0000,57360.0000,56890.0000,57020.0000,61409,0
20101221,57010.0000,57435.0000,57010.0000,57355.0000,75106,0
20101222,57340.0000,57535.0000,57290.0000,57475.0000,52404,0
20101223,57465.0000,57615.0000,57395.0000,57610.0000,39840,0
20101227,57495.0000,57530.0000,57265.0000,57515.0000,33695,0
20101228,57510.0000,57685.0000,57350.0000,57545.0000,32652,0
20101229,57530.0000,57820.0000,57505.0000,57660.0000,32529,0
20101230,57650.0000,57730.0000,57455.0000,57610.0000,30402,0
20101231,57590.0000,57790.0000,57335.0000,57565.0000,38494,0
20110103,57735.0000,58255.0000,57715.0000,57925.0000,30888,0
20110104,57920.0000,58190.0000,57880.0000,58095.0000,74573,0
20110105,58105.0000,58415.0000,57715.0000,58320.0000,95069,0
20110106,58310.0000,58540.0000,58070.0000,58230.0000,100760,0
20110107,58190.0000,58375.0000,57730.0000,58095.0000,91622,0
20110110,58070.0000,58140.0000,57600.0000,57935.0000,116349,0
20110111,57925.0000,58260.0000,57875.0000,58080.0000,101671,0
20110112,58070.0000,58650.0000,58025.0000,58540.0000,100051,0
20110113,58525.0000,58580.0000,58230.0000,58415.0000,87477,0
20110114,58450.0000,58700.0000,58135.0000,58625.0000,88159,0
20110118,58645.0000,59085.0000,58440.0000,59055.0000,89003,0
20110119,59065.0000,59180.0000,58745.0000,58930.0000,93321,0
20110120,58930.0000,59005.0000,58470.0000,58870.0000,104655,0
20110121,58880.0000,59285.0000,58725.0000,59110.0000,130472,0
20110124,59070.0000,59705.0000,59030.0000,59650.0000,94837,0
20110125,59635.0000,59755.0000,59255.0000,59610.0000,107323,0
20110126,59600.0000,59860.0000,59555.0000,59680.0000,133455,0
20110127,59680.0000,59855.0000,59560.0000,59720.0000,99816,0
20110128,59670.0000,59825.0000,58765.0000,58875.0000,91171,0
20110131,58755.0000,59255.0000,58450.0000,59200.0000,172262,0
20110201,59205.0000,60005.0000,59160.0000,59865.0000,113876,0
20110202,59840.0000,60050.0000,59730.0000,59925.0000,116264,0
20110203,59915.0000,60170.0000,59665.0000,60045.0000,73240,0
20110204,60035.0000,60265.0000,59900.0000,60225.0000,98505,0
20110207,60230.0000,60705.0000,60175.0000,60540.0000,80162,0
20110208,60510.0000,60990.0000,60500.0000,60980.0000,78404,0
20110209,60945.0000,61090.0000,60765.0000,61035.0000,82193,0
20110210,61000.0000,61075.0000,60605.0000,60970.0000,108339,0
20110211,60945.0000,61265.0000,60650.0000,61205.0000,115950,0
20110214,61205.0000,61340.0000,61040.0000,61120.0000,90551,0
20110215,61130.0000,61185.0000,60835.0000,61010.0000,79568,0
20110216,61015.0000,61415.0000,60970.0000,61260.0000,105995,0
20110217,61250.0000,61550.0000,61120.0000,61440.0000,122021,0
20110218,61440.0000,61895.0000,61360.0000,61875.0000,103622,0
20110222,61855.0000,61880.0000,60785.0000,60915.0000,78622,0
20110223,60900.0000,61180.0000,60225.0000,60470.0000,191515,0
20110224,60480.0000,60670.0000,59820.0000,60185.0000,158122,0
20110225,60165.0000,60700.0000,60060.0000,60550.0000,154384,0
20110228,60560.0000,61175.0000,60335.0000,61070.0000,89786,0
20110301,61070.0000,61460.0000,60090.0000,60110.0000,90372,0
20110302,60110.0000,60525.0000,59885.0000,60230.0000,136198,0
20110303,60230.0000,61360.0000,60195.0000,61195.0000,127201,0
20110304,61205.0000,61440.0000,60330.0000,60770.0000,112325,0
20110307,60820.0000,61160.0000,60135.0000,60390.0000,152536,0
20110308,60390.0000,61225.0000,60310.0000,60995.0000,138821,0
20110309,61010.0000,61270.0000,60760.0000,60870.0000,133651,0
20110310,60885.0000,60955.0000,59825.0000,59915.0000,143580,0
20110311,59880.0000,60440.0000,59455.0000,60325.0000,144624,0
20110314,60205.0000,60325.0000,59490.0000,59940.0000,69738,0
20110315,59930.0000,59995.0000,58360.0000,59265.0000,42950,0
20110316,59185.0000,59555.0000,57790.0000,58205.0000,44606,0
20110317,58235.0000,58985.0000,57675.0000,58880.0000,39003,0
20110318,58840.0000,59552.0000,58675.0000,59552.0000,15528,0
20110321,59040.0000,60065.0000,59010.0000,59815.0000,117477,0
20110323,59750.0000,60270.0000,59535.0000,60105.0000,81663,0
20110324,60110.0000,60640.0000,60015.0000,60580.0000,115366,0
20110325,60550.0000,60980.0000,60535.0000,60850.0000,107690,0
20110328,60850.0000,61040.0000,60555.0000,60570.0000,94254,0
20110329,60585.0000,61175.0000,60540.0000,61125.0000,71107,0
20110330,61105.0000,61605.0000,61060.0000,61430.0000,91646,0
20110331,61440.0000,61600.0000,61260.0000,61260.0000,65397,0
20110401,61315.0000,61790.0000,61290.0000,61590.0000,74358,0
20110404,61545.0000,61730.0000,61430.0000,61685.0000,83890,0
20110405,61700.0000,61885.0000,61440.0000,61635.0000,59990,0
20110406,61625.0000,62025.0000,61605.0000,61785.0000,81198,0
20110407,61800.0000,61940.0000,61365.0000,61755.0000,86708,0
20110408,61750.0000,62030.0000,61330.0000,61630.0000,109012,0
20110412,61605.0000,61645.0000,60885.0000,60965.0000,88781,0
20110413,60960.0000,61435.0000,60845.0000,60995.0000,98554,0
20110414,61005.0000,61255.0000,60540.0000,61140.0000,112586,0
20110415,61170.0000,61570.0000,60930.0000,61515.0000,115990,0
20110418,61495.0000,61510.0000,60180.0000,60700.0000,87644,0
20110419,60700.0000,61205.0000,60450.0000,61130.0000,146758,0
20110420,61020.0000,62165.0000,61020.0000,61980.0000,94611,0
20110421,62000.0000,62340.0000,61955.0000,62170.0000,109648,0
20110425,62160.0000,62345.0000,61950.0000,62135.0000,67200,0
20110426,62130.0000,62800.0000,61985.0000,62590.0000,41009,0
20110427,62620.0000,63290.0000,62570.0000,63205.0000,88870,0
20110428,63215.0000,63620.0000,63045.0000,63540.0000,85098,0
20110429,63540.0000,63980.0000,63440.0000,63780.0000,97692,0
20110502,63935.0000,64365.0000,63660.0000,63820.0000,78409,0
20110503,63825.0000,63950.0000,63485.0000,63745.0000,103909,0
20110504,63750.0000,63885.0000,63105.0000,63360.0000,103843,0
20110505,63360.0000,63600.0000,62335.0000,62850.0000,143808,0
20110506,62785.0000,63565.0000,62735.0000,62845.0000,159663,0
20110509,62930.0000,63385.0000,62860.0000,63155.0000,166175,0
20110510,63150.0000,63680.0000,63005.0000,63500.0000,105033,0
20110511,63520.0000,63700.0000,62710.0000,62985.0000,83459,0
20110512,62985.0000,63435.0000,62520.0000,63360.0000,124193,0
20110513,63365.0000,63565.0000,62535.0000,62780.0000,134107,0
20110516,62675.0000,63050.0000,62445.0000,62545.0000,126384,0
20110517,62535.0000,62810.0000,61750.0000,62185.0000,112415,0
20110518,62205.0000,62765.0000,62110.0000,62660.0000,154936,0
20110519,62665.0000,63075.0000,62525.0000,62955.0000,87861,0
20110520,62945.0000,63015.0000,62295.0000,62330.0000,101769,0
20110523,62240.0000,62265.0000,61555.0000,61810.0000,121204,0
20110524,61755.0000,62055.0000,61595.0000,61635.0000,116413,0
20110525,61620.0000,62100.0000,61135.0000,61755.0000,100985,0
20110526,61795.0000,62120.0000,61500.0000,62045.0000,118960,0
20110527,62030.0000,62370.0000,61910.0000,62140.0000,121304,0
20110531,62110.0000,62875.0000,62100.0000,62790.0000,78552,0
20110601,62840.0000,62955.0000,61315.0000,61370.0000,106814,0
20110602,61400.0000,61565.0000,60890.0000,61190.0000,153839,0
20110603,61180.0000,61240.0000,60410.0000,60625.0000,134562,0
20110606,60665.0000,60710.0000,60285.0000,60435.0000,124048,0
20110607,60430.0000,60825.0000,60235.0000,60360.0000,101824,0
20110608,60350.0000,60465.0000,60025.0000,60150.0000,109590,0
20110609,60175.0000,60870.0000,60080.0000,60565.0000,124115,0
20110610,60540.0000,60635.0000,59610.0000,59705.0000,94138,0
20110613,59725.0000,60050.0000,59580.0000,59765.0000,68792,0
20110614,59825.0000,60595.0000,59735.0000,60435.0000,35114,0
20110615,60420.0000,60420.0000,59300.0000,59505.0000,36634,0
20110616,59535.0000,59945.0000,59180.0000,59835.0000,34294,0
20110617,59840.0000,60390.0000,59635.0000,60235.0000,23965,0
20110620,59620.0000,60160.0000,59255.0000,60065.0000,131672,0
20110621,60040.0000,60750.0000,60000.0000,60440.0000,99165,0
20110622,60460.0000,60695.0000,60105.0000,60115.0000,113211,0
20110623,60145.0000,60160.0000,59015.0000,59880.0000,102304,0
20110624,59890.0000,60290.0000,59270.0000,59405.0000,181429,0
20110627,59410.0000,60155.0000,59090.0000,59950.0000,130086,0
20110628,59975.0000,60720.0000,59770.0000,60705.0000,104596,0
20110629,60675.0000,61115.0000,60535.0000,61090.0000,104735,0
20110630,61060.0000,61815.0000,60990.0000,61725.0000,124529,0
20110701,61725.0000,62670.0000,61650.0000,62570.0000,107760,0
20110705,62575.0000,62795.0000,62380.0000,62665.0000,121985,0
20110706,62640.0000,62930.0000,62390.0000,62845.0000,100180,0
20110707,62860.0000,63490.0000,62860.0000,63405.0000,97687,0
20110708,63385.0000,63600.0000,62550.0000,63075.0000,90617,0
20110711,62990.0000,62990.0000,62070.0000,62445.0000,122904,0
20110712,62425.0000,62580.0000,61595.0000,62065.0000,126772,0
20110713,62065.0000,62775.0000,61925.0000,62125.0000,148502,0
20110714,62150.0000,62640.0000,61680.0000,61910.0000,120254,0
20110715,61945.0000,62295.0000,61645.0000,62260.0000,144650,0
20110718,62265.0000,62265.0000,61205.0000,61640.0000,125423,0
20110719,61770.0000,62760.0000,61670.0000,62535.0000,128610,0
20110720,62535.0000,62890.0000,62475.0000,62535.0000,115653,0
20110721,62560.0000,63500.0000,62320.0000,63450.0000,89020,0
20110722,63430.0000,63745.0000,62960.0000,63105.0000,133036,0
20110725,62680.0000,63020.0000,62165.0000,62750.0000,95451,0
20110726,62745.0000,63015.0000,62115.0000,62160.0000,94227,0
20110728,61245.0000,61660.0000,60860.0000,60965.0000,139319,0
20110729,61005.0000,61055.0000,60145.0000,60440.0000,115636,0
20110801,61200.0000,61400.0000,59705.0000,60200.0000,148538,0
20110802,60210.0000,60450.0000,58915.0000,59020.0000,159305,0
20110803,59045.0000,59420.0000,58240.0000,59090.0000,156865,0
20110804,59080.0000,59490.0000,56555.0000,56855.0000,200905,0
20110805,56880.0000,57730.0000,55440.0000,57010.0000,269118,0
20110808,55795.0000,56605.0000,53525.0000,53630.0000,330435,0
20110809,53725.0000,56170.0000,52005.0000,55970.0000,360230,0
20110810,55970.0000,56315.0000,53230.0000,53625.0000,339510,0
20110811,53620.0000,56215.0000,52895.0000,55420.0000,317148,0
20110812,55410.0000,56545.0000,54460.0000,56250.0000,241447,0
20110815,56340.0000,57235.0000,56215.0000,57015.0000,153442,0
20110816,57015.0000,57250.0000,56280.0000,56935.0000,110971,0
20110817,56925.0000,57540.0000,56500.0000,56905.0000,142354,0
20110818,56890.0000,56905.0000,54280.0000,55085.0000,117318,0
20110819,55120.0000,55325.0000,53890.0000,54100.0000,222033,0
20110822,54015.0000,55165.0000,53565.0000,54235.0000,165735,0
20110823,54230.0000,55750.0000,54050.0000,55705.0000,288,0
20110824,55460.0000,56500.0000,55075.0000,56340.0000,357,0
20110825,56235.0000,56900.0000,55450.0000,55655.0000,424,0
20110826,55655.0000,56500.0000,54595.0000,56395.0000,350,0
20110829,56300.0000,57590.0000,56295.0000,57585.0000,391,0
20110830,57535.0000,58075.0000,57100.0000,57460.0000,183,0
20110831,57315.0000,58500.0000,57315.0000,58015.0000,121,0
20110901,58100.0000,58500.0000,57325.0000,57325.0000,778,0
20110902,57375.0000,57465.0000,56010.0000,56040.0000,258,0
20110906,55735.0000,55790.0000,54620.0000,55640.0000,617,0
20110907,55780.0000,57075.0000,55765.0000,57075.0000,753,0
20110908,57090.0000,57250.0000,56405.0000,56465.0000,414,0
20110909,56545.0000,56810.0000,54775.0000,55105.0000,1208,0
20110912,54560.0000,59300.0000,53940.0000,55305.0000,2286,0
20110913,54970.0000,55625.0000,54605.0000,55475.0000,889,0
20110914,55435.0000,56900.0000,54750.0000,56240.0000,3210,0
20110915,56285.0000,57260.0000,56000.0000,57260.0000,2535,0
20110916,56810.0000,57300.0000,56535.0000,57230.0000,3136,0
20110919,56830.0000,56830.0000,55940.0000,56615.0000,1408,0
20110920,56585.0000,57375.0000,56145.0000,56675.0000,323,0
20110921,56750.0000,56940.0000,55035.0000,55035.0000,546,0
20110922,55105.0000,55190.0000,52825.0000,53250.0000,413,0
20110923,53400.0000,53790.0000,52345.0000,53485.0000,849,0
20110926,53200.0000,54860.0000,52775.0000,54860.0000,958,0
20110927,54825.0000,56430.0000,54805.0000,55600.0000,2838,0
20110928,55585.0000,56125.0000,54625.0000,54880.0000,463,0
20110929,54865.0000,55800.0000,54610.0000,55495.0000,828,0
20110930,55535.0000,55630.0000,54000.0000,54205.0000,848,0
20111003,54120.0000,54535.0000,52585.0000,52645.0000,0,0
20111004,52675.0000,53745.0000,51640.0000,53415.0000,0,0
20111005,53455.0000,54410.0000,53095.0000,54190.0000,0,0
20111006,54180.0000,55325.0000,53935.0000,55230.0000,0,0
20111007,55215.0000,55890.0000,54915.0000,55330.0000,0,0
20111010,55400.0000,56875.0000,55400.0000,56840.0000,0,0
20111011,56820.0000,56915.0000,56460.0000,56650.0000,0,0
20111012,56585.0000,57800.0000,56285.0000,57080.0000,0,0
20111013,57110.0000,57380.0000,56560.0000,56960.0000,0,0
20111014,57045.0000,57945.0000,56795.0000,57830.0000,0,0
20111017,57795.0000,58290.0000,56475.0000,56505.0000,323,0
20111018,56475.0000,57950.0000,56095.0000,57630.0000,0,0
20111019,57625.0000,57860.0000,57025.0000,57220.0000,1299,0
20111020,57225.0000,57625.0000,56650.0000,57360.0000,0,0
20111021,57310.0000,58815.0000,57285.0000,58785.0000,0,0
20111024,58585.0000,59410.0000,58435.0000,59125.0000,0,0
20111025,59120.0000,59410.0000,58115.0000,58310.0000,0,0
20111026,58340.0000,59165.0000,58160.0000,59010.0000,0,0
20111027,59030.0000,61140.0000,59030.0000,60840.0000,0,0
20111028,60850.0000,60970.0000,60460.0000,60840.0000,0,0
20111031,60760.0000,60800.0000,59415.0000,59485.0000,0,0
20111101,59550.0000,59585.0000,57850.0000,58410.0000,0,0
20111102,58375.0000,59090.0000,58085.0000,58840.0000,0,0
20111103,58830.0000,60045.0000,57960.0000,59880.0000,0,0
20111104,59905.0000,60040.0000,58950.0000,59705.0000,0,0
20111107,59790.0000,60115.0000,58930.0000,60035.0000,0,0
20111108,60025.0000,60720.0000,59700.0000,60615.0000,0,0
20111109,60600.0000,60640.0000,58440.0000,58660.0000,0,0
20111110,58675.0000,59620.0000,58305.0000,59275.0000,0,0
20111111,59275.0000,60710.0000,59115.0000,60560.0000,0,0
20111114,60645.0000,61015.0000,59925.0000,60300.0000,0,0
20111115,60270.0000,60645.0000,59580.0000,60190.0000,0,0
20111116,60205.0000,60415.0000,59210.0000,59225.0000,0,0
20111117,59245.0000,59655.0000,58215.0000,58695.0000,0,0
20111118,58705.0000,59295.0000,58480.0000,58835.0000,0,0
20111121,58605.0000,58625.0000,57100.0000,57625.0000,0,0
20111122,57640.0000,57915.0000,57025.0000,57235.0000,0,0
20111123,57250.0000,57335.0000,56075.0000,56170.0000,0,0
20111125,56200.0000,56745.0000,55640.0000,55935.0000,0,0
20111128,56780.0000,57710.0000,56555.0000,57490.0000,0,0
20111129,57485.0000,58075.0000,57270.0000,57825.0000,0,0
20111130,57775.0000,60180.0000,57255.0000,60170.0000,0,0
20111201,60085.0000,60345.0000,59805.0000,60015.0000,0,0
20111202,60005.0000,60890.0000,59960.0000,60000.0000,0,0
20111205,60175.0000,60915.0000,60085.0000,60330.0000,0,0
20111206,60280.0000,61030.0000,59995.0000,60560.0000,0,0
20111207,60575.0000,61255.0000,60270.0000,61070.0000,0,0
20111208,61055.0000,61465.0000,59785.0000,60060.0000,0,0
20111209,60040.0000,61090.0000,59785.0000,61050.0000,0,0
20111212,60970.0000,61100.0000,59660.0000,60055.0000,0,0
20111213,60060.0000,60720.0000,59500.0000,59820.0000,0,0
20111214,59850.0000,60075.0000,58945.0000,59165.0000,0,0
20111215,59150.0000,59840.0000,58825.0000,59495.0000,0,0
20111216,59480.0000,59940.0000,59460.0000,59745.0000,0,0
20111219,58965.0000,59285.0000,58305.0000,58515.0000,0,0
20111220,58525.0000,60235.0000,58465.0000,60155.0000,0,0
20111221,60135.0000,60790.0000,59640.0000,60120.0000,0,0
20111222,60140.0000,60595.0000,59970.0000,60515.0000,0,0
20111223,60550.0000,61150.0000,60505.0000,61085.0000,0,0
20111227,61175.0000,61300.0000,60935.0000,61095.0000,0,0
20111228,61085.0000,61270.0000,60340.0000,60405.0000,0,0
20111229,60400.0000,61145.0000,60390.0000,61085.0000,0,0
20111230,61040.0000,61250.0000,60670.0000,60750.0000,0,0
20120103,61760.0000,62075.0000,61610.0000,61690.0000,0,0
20120104,61680.0000,61830.0000,61365.0000,61780.0000,0,0
20120105,61680.0000,61865.0000,61095.0000,61655.0000,0,0
20120106,61650.0000,62040.0000,61360.0000,61545.0000,0,0
20120109,61560.0000,61760.0000,61260.0000,61685.0000,0,0
20120110,61675.0000,62315.0000,61635.0000,61950.0000,0,0
20120111,61930.0000,62045.0000,61690.0000,61940.0000,0,0
20120112,61950.0000,62325.0000,61615.0000,62065.0000,0,0
20120113,62065.0000,62200.0000,61240.0000,61950.0000,0,0
20120117,61750.0000,62570.0000,61575.0000,62100.0000,0,0
20120118,62080.0000,62645.0000,61985.0000,62520.0000,0,0
20120119,62530.0000,62945.0000,62430.0000,62935.0000,0,0
20120120,62970.0000,63340.0000,62765.0000,63270.0000,0,0
20120123,63165.0000,63545.0000,63055.0000,63250.0000,0,0
20120124,63250.0000,63265.0000,62805.0000,63130.0000,0,0
20120125,63135.0000,63625.0000,62610.0000,63440.0000,0,0
20120126,63470.0000,63930.0000,63195.0000,63420.0000,0,0
20120127,63400.0000,63600.0000,62880.0000,63070.0000,0,0
20120130,63125.0000,63195.0000,62380.0000,63010.0000,0,0
20120131,63045.0000,63415.0000,62555.0000,62885.0000,0,0
20120201,62895.0000,63675.0000,62750.0000,63265.0000,0,0
20120202,63280.0000,63505.0000,63110.0000,63330.0000,0,0
20120203,63335.0000,64165.0000,63225.0000,63965.0000,0,0
20120206,63900.0000,63970.0000,63610.0000,63880.0000,0,0
20120207,63880.0000,64255.0000,63645.0000,64155.0000,0,0
20120208,64125.0000,64350.0000,63880.0000,64215.0000,0,0
20120209,64200.0000,64470.0000,63945.0000,64210.0000,0,0
20120210,64205.0000,64210.0000,63520.0000,63835.0000,0,0
20120213,64105.0000,64330.0000,63915.0000,64175.0000,0,0
20120214,64170.0000,64285.0000,63755.0000,64200.0000,0,0
20120215,64195.0000,64655.0000,63645.0000,63815.0000,0,0
20120216,63795.0000,64465.0000,63500.0000,64350.0000,0,0
20120217,64350.0000,64725.0000,64300.0000,64645.0000,0,0
20120221,64965.0000,65120.0000,64505.0000,64725.0000,0,0
20120222,64705.0000,64885.0000,64455.0000,64580.0000,0,0
20120223,64595.0000,64900.0000,64295.0000,64870.0000,0,0
20120224,64880.0000,65075.0000,64640.0000,64805.0000,0,0
20120227,64795.0000,65045.0000,64305.0000,64845.0000,0,0
20120228,64860.0000,65115.0000,64690.0000,64985.0000,0,0
20120229,64975.0000,65210.0000,64535.0000,64685.0000,0,0
20120301,64625.0000,65125.0000,64450.0000,64865.0000,0,0
20120302,64870.0000,64970.0000,64560.0000,64840.0000,0,0
20120305,64800.0000,64875.0000,64335.0000,64805.0000,0,0
20120306,64785.0000,64865.0000,63605.0000,63720.0000,0,0
20120307,63775.0000,64225.0000,63775.0000,64205.0000,0,0
20120308,64185.0000,64745.0000,64115.0000,64555.0000,0,0
20120309,64540.0000,64825.0000,64420.0000,64655.0000,0,0
20120312,64610.0000,64855.0000,64405.0000,64830.0000,0,0
20120313,64845.0000,65910.0000,64800.0000,65880.0000,0,0
20120314,65890.0000,66100.0000,65730.0000,65975.0000,0,0
20120315,65950.0000,66265.0000,65830.0000,66190.0000,0,0
20120316,66165.0000,66515.0000,66130.0000,66515.0000,0,0
20120319,65815.0000,66040.0000,65615.0000,65835.0000,0,0
20120320,65830.0000,65880.0000,65260.0000,65540.0000,0,0
20120321,65545.0000,65800.0000,65210.0000,65330.0000,0,0
20120322,65350.0000,65455.0000,64740.0000,65005.0000,0,0
20120323,65010.0000,65205.0000,64660.0000,65160.0000,0,0
20120326,65985.0000,66020.0000,65105.0000,66000.0000,0,0
20120327,65985.0000,66225.0000,65610.0000,65650.0000,0,0
20120328,65620.0000,65885.0000,65015.0000,65265.0000,0,0
20120329,65255.0000,65435.0000,64825.0000,65390.0000,0,0
20120330,65380.0000,65790.0000,65335.0000,65710.0000,0,0
20120402,65855.0000,66145.0000,65410.0000,65945.0000,0,0
20120403,65935.0000,66000.0000,65315.0000,65660.0000,0,0
20120404,65665.0000,65675.0000,64755.0000,65025.0000,0,0
20120405,65005.0000,65190.0000,64645.0000,64890.0000,0,0
20120409,64300.0000,64580.0000,64125.0000,64250.0000,0,0
20120410,63430.0000,64495.0000,63240.0000,63400.0000,0,0
20120411,63430.0000,63925.0000,63430.0000,63720.0000,0,0
20120412,63720.0000,64775.0000,63685.0000,64750.0000,0,0
20120413,64745.0000,64855.0000,63875.0000,63940.0000,0,0
20120416,63950.0000,64625.0000,63740.0000,64250.0000,0,0
20120417,64250.0000,65350.0000,64080.0000,65120.0000,0,0
20120418,65130.0000,65245.0000,64760.0000,64785.0000,0,0
20120419,64820.0000,65285.0000,64185.0000,64510.0000,0,0
20120420,54545.0000,65135.0000,54545.0000,64940.0000,0,0
20120423,64835.0000,64890.0000,63930.0000,64355.0000,0,0
20120424,64350.0000,64975.0000,64350.0000,64795.0000,0,0
20120425,64840.0000,65280.0000,64780.0000,65200.0000,0,0
20120426,65205.0000,65860.0000,64990.0000,65800.0000,0,0
20120427,65800.0000,66055.0000,65440.0000,65820.0000,0,0
20120430,65885.0000,65990.0000,65595.0000,65775.0000,0,0
20120501,65830.0000,66420.0000,65525.0000,66090.0000,0,0
20120502,66095.0000,66260.0000,65675.0000,66020.0000,0,0
20120503,66005.0000,66240.0000,65590.0000,65715.0000,0,0
20120504,65720.0000,65840.0000,64760.0000,64785.0000,0,0
20120507,64350.0000,64960.0000,63895.0000,64795.0000,0,0
20120508,64375.0000,64875.0000,63775.0000,64335.0000,0,0
20120509,64375.0000,64420.0000,63500.0000,63975.0000,0,0
20120510,63975.0000,64460.0000,63700.0000,64170.0000,0,0
20120511,63735.0000,64415.0000,63615.0000,63940.0000,0,0
20120514,63760.0000,63990.0000,63135.0000,63275.0000,0,0
20120515,63310.0000,63795.0000,62865.0000,63025.0000,0,0
20120516,63035.0000,63520.0000,62725.0000,62870.0000,0,0
20120517,62875.0000,63220.0000,62045.0000,62065.0000,0,0
20120518,62110.0000,62400.0000,61590.0000,61675.0000,0,0
20120521,61675.0000,62465.0000,61525.0000,62450.0000,0,0
20120522,62445.0000,62765.0000,62115.0000,62385.0000,0,0
20120523,62400.0000,62430.0000,61430.0000,62330.0000,0,0
20120524,62320.0000,62715.0000,61945.0000,62680.0000,0,0
20120525,62690.0000,62930.0000,62005.0000,62145.0000,0,0
20120529,62330.0000,62995.0000,62220.0000,62915.0000,0,0
20120530,62915.0000,62940.0000,61880.0000,61905.0000,0,0
20120531,61910.0000,62395.0000,61535.0000,61915.0000,0,0
20120601,61850.0000,61900.0000,60475.0000,60515.0000,0,0
20120604,60520.0000,60660.0000,59925.0000,60315.0000,0,0
20120605,60320.0000,60670.0000,60170.0000,60630.0000,0,0
20120606,60635.0000,62110.0000,60555.0000,62095.0000,0,0
20120607,62105.0000,62740.0000,62045.0000,62395.0000,0,0
20120608,62375.0000,62905.0000,61920.0000,62875.0000,0,0
20120611,63305.0000,63760.0000,61905.0000,61910.0000,0,0
20120612,61955.0000,62945.0000,61800.0000,62925.0000,0,0
20120613,62880.0000,63000.0000,62265.0000,62505.0000,0,0
20120614,62525.0000,63510.0000,62300.0000,63380.0000,0,0
20120615,63370.0000,63665.0000,63305.0000,63650.0000,0,0
20120618,63890.0000,64015.0000,63105.0000,63430.0000,0,0
20120619,63425.0000,64145.0000,63285.0000,63810.0000,0,0
20120620,63790.0000,64040.0000,63355.0000,63815.0000,0,0
20120621,63805.0000,63955.0000,62460.0000,62510.0000,0,0
20120622,62490.0000,63030.0000,62460.0000,62840.0000,0,0
20120625,62830.0000,62830.0000,61935.0000,62155.0000,0,0
20120626,62165.0000,62535.0000,61900.0000,62430.0000,0,0
20120627,62425.0000,62885.0000,62285.0000,62765.0000,0,0
20120628,62775.0000,62850.0000,61880.0000,62630.0000,0,0
20120629,62650.0000,64170.0000,62395.0000,64040.0000,0,0
20120702,64135.0000,64250.0000,63620.0000,63880.0000,0,0
20120703,63900.0000,64385.0000,63750.0000,64335.0000,0,0
20120705,64335.0000,64585.0000,63915.0000,64160.0000,0,0
20120706,64150.0000,64255.0000,63200.0000,63635.0000,0,0
20120709,63540.0000,63600.0000,63110.0000,63425.0000,0,0
20120710,63430.0000,63835.0000,62715.0000,62925.0000,0,0
20120711,62915.0000,63255.0000,62345.0000,62680.0000,0,0
20120712,62690.0000,62820.0000,62125.0000,62510.0000,0,0
20120713,62500.0000,63615.0000,62500.0000,63560.0000,0,0
20120716,63570.0000,63590.0000,63120.0000,63240.0000,0,0
20120717,63250.0000,63830.0000,62890.0000,63685.0000,0,0
20120718,63695.0000,64335.0000,63430.0000,64300.0000,0,0
20120719,64310.0000,64680.0000,64175.0000,64400.0000,0,0
20120720,64410.0000,64420.0000,63755.0000,63865.0000,0,0
20120723,63780.0000,63780.0000,62605.0000,63225.0000,0,0
20120724,63230.0000,63350.0000,62310.0000,62620.0000,0,0
20120725,62620.0000,63375.0000,62360.0000,63185.0000,0,0
20120726,63180.0000,64380.0000,62920.0000,64125.0000,0,0
20120727,64120.0000,65305.0000,64055.0000,65165.0000,0,0
20120730,65090.0000,65360.0000,64915.0000,65005.0000,0,0
20120731,64995.0000,65280.0000,64665.0000,64745.0000,0,0
20120801,64700.0000,65115.0000,64475.0000,64615.0000,0,0
20120802,64585.0000,65150.0000,63605.0000,64155.0000,0,0
20120803,64145.0000,65400.0000,64065.0000,65275.0000,0,0
20120806,65320.0000,65665.0000,65170.0000,65335.0000,0,0
20120807,65325.0000,65800.0000,65240.0000,65595.0000,0,0
20120808,65585.0000,65780.0000,65230.0000,65600.0000,0,0
20120809,65615.0000,65925.0000,65410.0000,65690.0000,0,0
20120810,65670.0000,65875.0000,65255.0000,65860.0000,0,0
20120813,65800.0000,65915.0000,65365.0000,65685.0000,0,0
20120814,65660.0000,65955.0000,65520.0000,65665.0000,0,0
20120815,65650.0000,65850.0000,65495.0000,65675.0000,0,0
20120816,65685.0000,66230.0000,65600.0000,66125.0000,0,0
20120817,66140.0000,66280.0000,66065.0000,66235.0000,0,0
20120820,66245.0000,66340.0000,66020.0000,66145.0000,0,0
20120821,66150.0000,66540.0000,65810.0000,65995.0000,0,0
20120822,65995.0000,66030.0000,65495.0000,65780.0000,0,0
20120823,65770.0000,66075.0000,65120.0000,65195.0000,0,0
20120824,65190.0000,65810.0000,65055.0000,65780.0000,0,0
20120827,65795.0000,65930.0000,65505.0000,65535.0000,0,0
20120828,65520.0000,65675.0000,65315.0000,65430.0000,0,0
20120829,65420.0000,65655.0000,65325.0000,65420.0000,0,0
20120830,65410.0000,65440.0000,64830.0000,64910.0000,0,0
20120831,64920.0000,65405.0000,64855.0000,65395.0000,0,0
20120904,65310.0000,65605.0000,64825.0000,65250.0000,0,0
20120905,65255.0000,65430.0000,64910.0000,65250.0000,0,0
20120906,65255.0000,66440.0000,65220.0000,66375.0000,0,0
20120907,66380.0000,66620.0000,66315.0000,66480.0000,0,0
20120910,66425.0000,66590.0000,66155.0000,66185.0000,0,0
20120911,66160.0000,66745.0000,65975.0000,66465.0000,0,0
20120912,66470.0000,66880.0000,66420.0000,66805.0000,0,0
20120913,66760.0000,67875.0000,66620.0000,67600.0000,0,0
20120914,67565.0000,68255.0000,67550.0000,67960.0000,0,0
20120917,67950.0000,67970.0000,67630.0000,67705.0000,0,0
20120918,67680.0000,67915.0000,67505.0000,67850.0000,0,0
20120919,67850.0000,68160.0000,67785.0000,67850.0000,0,0
20120920,67850.0000,68020.0000,67505.0000,67965.0000,0,0
20120921,67890.0000,68585.0000,67890.0000,68260.0000,0,0
20120924,67450.0000,67650.0000,67190.0000,67445.0000,0,0
20120925,67455.0000,67740.0000,66930.0000,67025.0000,0,0
20120926,67025.0000,67130.0000,66660.0000,66725.0000,0,0
20120927,66735.0000,67265.0000,66715.0000,67070.0000,0,0
20120928,67060.0000,67165.0000,66465.0000,66775.0000,0,0
20121001,66745.0000,67630.0000,66565.0000,67185.0000,0,0
20121002,67170.0000,67495.0000,66735.0000,67055.0000,0,0
20121003,67045.0000,67315.0000,66800.0000,67130.0000,0,0
20121004,67120.0000,67625.0000,67110.0000,67490.0000,0,0
20121005,67490.0000,67995.0000,67445.0000,67680.0000,0,0
20121008,67750.0000,67750.0000,67375.0000,67505.0000,0,0
20121009,67510.0000,67725.0000,67015.0000,67060.0000,0,0
20121010,67100.0000,67140.0000,66300.0000,66340.0000,0,0
20121011,66330.0000,66805.0000,66135.0000,66325.0000,0,0
20121012,66310.0000,66670.0000,66135.0000,66225.0000,0,0
20121015,66275.0000,66845.0000,66040.0000,66795.0000,0,0
20121016,67240.0000,67310.0000,67225.0000,67265.0000,0,0
20121017,67240.0000,67490.0000,67160.0000,67445.0000,0,0
20121018,67425.0000,67650.0000,67255.0000,67435.0000,0,0
20121019,67415.0000,67495.0000,66230.0000,66260.0000,0,0
20121022,66255.0000,66540.0000,65870.0000,66460.0000,0,0
20121023,66465.0000,66580.0000,65105.0000,65205.0000,0,0
20121024,65190.0000,65480.0000,64995.0000,65105.0000,0,0
20121025,65130.0000,65595.0000,64870.0000,65280.0000,0,0
20121026,65330.0000,65435.0000,64685.0000,65270.0000,0,0
20121029,65240.0000,65270.0000,64770.0000,65270.0000,0,0
20121030,64865.0000,65330.0000,64630.0000,65270.0000,0,0
20121031,65385.0000,65620.0000,64935.0000,65150.0000,0,0
20121101,64955.0000,66060.0000,64845.0000,65825.0000,0,0
20121102,65825.0000,66130.0000,64940.0000,64955.0000,0,0
20121105,64945.0000,65390.0000,64865.0000,65265.0000,0,0
20121106,65225.0000,66145.0000,65170.0000,66005.0000,0,0
20121107,65990.0000,66255.0000,64135.0000,64315.0000,0,0
20121108,64360.0000,64655.0000,63800.0000,63875.0000,0,0
20121109,63885.0000,64210.0000,63350.0000,63820.0000,0,0
20121112,63820.0000,64080.0000,63660.0000,63900.0000,0,0
20121113,63885.0000,64275.0000,63420.0000,63585.0000,138310,0
20121114,63655.0000,64015.0000,62545.0000,62720.0000,167420,0
20121115,62725.0000,62905.0000,62320.0000,62610.0000,152927,0
20121116,62600.0000,62865.0000,62170.0000,62850.0000,167779,0
20121119,62895.0000,63820.0000,62865.0000,63690.0000,126099,0
20121120,63665.0000,63885.0000,63330.0000,63795.0000,122895,0
20121121,63785.0000,64065.0000,63480.0000,64000.0000,82562,0
20121123,64010.0000,64910.0000,64005.0000,64805.0000,61917,0
20121126,64745.0000,64755.0000,64350.0000,64680.0000,90154,0
20121127,64700.0000,64855.0000,64225.0000,64310.0000,125648,0
20121128,64335.0000,64835.0000,63700.0000,64785.0000,171456,0
20121129,64805.0000,65245.0000,64695.0000,65105.0000,136755,0
20121130,64935.0000,65280.0000,64865.0000,65040.0000,112994,0
20121203,65015.0000,65400.0000,64650.0000,64750.0000,121995,0
20121204,64700.0000,65040.0000,64570.0000,64665.0000,116192,0
20121205,64595.0000,65380.0000,64525.0000,65120.0000,173092,0
20121206,65075.0000,65365.0000,64985.0000,65315.0000,106044,0
20121207,65350.0000,65770.0000,65185.0000,65715.0000,141385,0
20121210,65735.0000,65970.0000,65515.0000,65935.0000,89273,0
20121211,65845.0000,66520.0000,65760.0000,66390.0000,115980,0
20121212,66375.0000,66630.0000,66105.0000,66150.0000,141546,0
20121213,66105.0000,66345.0000,65725.0000,65785.0000,136657,0
20121214,65785.0000,66080.0000,65580.0000,65750.0000,50307,0
20121217,65940.0000,66275.0000,65700.0000,66225.0000,39599,0
20121218,66230.0000,66810.0000,66130.0000,66645.0000,33897,0
20121219,66655.0000,66870.0000,66145.0000,66340.0000,34263,0
20121220,66135.0000,66620.0000,66090.0000,66610.0000,15834,0
20121221,66560.0000,66565.0000,65105.0000,66247.6000,2121,0
20121224,65665.0000,65680.0000,65300.0000,65325.0000,22366,0
20121226,65470.0000,65555.0000,65055.0000,65240.0000,37860,0
20121227,65250.0000,65395.0000,64470.0000,65015.0000,126509,0
20121228,65110.0000,65260.0000,63830.0000,63885.0000,94521,0
20121231,64005.0000,65390.0000,63710.0000,65135.0000,129952,0
20130102,65885.0000,66720.0000,65830.0000,66655.0000,151501,0
20130103,66620.0000,66800.0000,66435.0000,66595.0000,116327,0
20130104,66610.0000,66885.0000,66480.0000,66730.0000,100235,0
20130107,66805.0000,66830.0000,66360.0000,66535.0000,86399,0
20130108,66560.0000,66620.0000,66160.0000,66335.0000,103867,0
20130109,66330.0000,66780.0000,66320.0000,66625.0000,84372,0
20130110,66640.0000,67150.0000,66580.0000,67030.0000,112191,0
20130111,67125.0000,67180.0000,66885.0000,67165.0000,81514,0
20130114,67160.0000,67285.0000,66980.0000,67165.0000,89707,0
20130115,67190.0000,67410.0000,66890.0000,67315.0000,101346,0
20130116,67380.0000,67400.0000,66940.0000,67185.0000,87864,0
20130117,67170.0000,67875.0000,66970.0000,67710.0000,121261,0
20130118,67700.0000,67930.0000,67570.0000,67880.0000,89755,0
20130122,67870.0000,68590.0000,67655.0000,68480.0000,117582,0
20130123,68530.0000,68665.0000,68365.0000,68595.0000,85885,0
20130124,68510.0000,69090.0000,68505.0000,68905.0000,126006,0
20130125,68760.0000,69200.0000,68720.0000,69060.0000,100001,0
20130128,69080.0000,69295.0000,69015.0000,69160.0000,83452,0
20130129,69125.0000,69590.0000,68995.0000,69540.0000,90592,0
20130130,69525.0000,69595.0000,69110.0000,69190.0000,110101,0
20130131,69150.0000,69430.0000,68985.0000,68985.0000,102363,0
20130201,69165.0000,69810.0000,69140.0000,69650.0000,120751,0
20130204,69705.0000,69745.0000,69030.0000,69225.0000,114174,0
20130205,69190.0000,69790.0000,69170.0000,69550.0000,113758,0
20130206,69675.0000,69775.0000,69260.0000,69640.0000,115320,0
20130207,69660.0000,69790.0000,69010.0000,69490.0000,140869,0
20130208,69490.0000,69875.0000,69415.0000,69630.0000,101050,0
20130211,69690.0000,69815.0000,69455.0000,69620.0000,84679,0
20130212,69610.0000,69960.0000,69440.0000,69865.0000,85827,0
20130213,69920.0000,70030.0000,69590.0000,69790.0000,87775,0
20130214,69775.0000,69835.0000,69410.0000,69750.0000,97049,0
20130215,69760.0000,69885.0000,69395.0000,69740.0000,108785,0
20130219,69685.0000,70115.0000,69665.0000,70035.0000,102016,0
20130220,70035.0000,70175.0000,69415.0000,69445.0000,134966,0
20130221,69475.0000,69550.0000,69055.0000,69360.0000,182609,0
20130222,69380.0000,69975.0000,69380.0000,69905.0000,136269,0
20130225,69925.0000,70320.0000,68730.0000,68940.0000,222411,0
20130226,68865.0000,69500.0000,68850.0000,69295.0000,233528,0
20130227,69350.0000,70455.0000,69230.0000,70300.0000,183260,0
20130228,70310.0000,70665.0000,70060.0000,70190.0000,151404,0
20130301,70215.0000,70465.0000,69595.0000,70370.0000,197210,0
20130304,70290.0000,70665.0000,70015.0000,70580.0000,141005,0
20130305,70635.0000,71350.0000,70565.0000,71165.0000,150612,0
20130306,71235.0000,71545.0000,71170.0000,71325.0000,130149,0
20130307,71380.0000,71700.0000,71300.0000,71580.0000,104517,0
20130308,71600.0000,72135.0000,71510.0000,71865.0000,92522,0
20130311,71830.0000,72240.0000,71760.0000,72220.0000,39282,0
20130312,72200.0000,72365.0000,72030.0000,72250.0000,31936,0
20130313,72250.0000,72360.0000,72045.0000,72310.0000,21275,0
20130314,72310.0000,72700.0000,72265.0000,72615.0000,25132,0
20130315,72610.0000,72765.0000,72469.1500,72469.1500,3439,0
20130318,71840.0000,72240.0000,71345.0000,71950.0000,167584,0
20130319,71945.0000,72215.0000,71540.0000,71940.0000,210333,0
20130320,71825.0000,72380.0000,71735.0000,72040.0000,134708,0
20130321,72060.0000,72205.0000,71545.0000,71735.0000,165101,0
20130322,71735.0000,72355.0000,71625.0000,72295.0000,138866,0
20130325,72255.0000,72585.0000,71600.0000,71930.0000,207407,0
20130326,71995.0000,72435.0000,71925.0000,72390.0000,111768,0
20130327,72405.0000,72475.0000,71820.0000,72225.0000,130736,0
20130328,72225.0000,72555.0000,71980.0000,72485.0000,121051,0
20130401,72540.0000,72665.0000,72265.0000,72445.0000,86213,0
20130402,72505.0000,73050.0000,72435.0000,72920.0000,129304,0
20130403,72960.0000,73030.0000,72270.0000,72435.0000,177030,0
20130404,72445.0000,72785.0000,72330.0000,72655.0000,175242,0
20130405,72650.0000,72670.0000,71805.0000,72420.0000,184154,0
20130408,72395.0000,72940.0000,72160.0000,72815.0000,118391,0
20130409,72900.0000,73255.0000,72660.0000,73050.0000,131463,0
20130410,73050.0000,73815.0000,72965.0000,73665.0000,135206,0
20130411,73735.0000,74115.0000,73605.0000,73980.0000,130447,0
20130412,73995.0000,74055.0000,73630.0000,73920.0000,141370,0
20130415,73935.0000,73985.0000,72340.0000,72560.0000,258391,0
20130416,72525.0000,73490.0000,72520.0000,73425.0000,187105,0
20130417,73405.0000,73455.0000,72470.0000,72760.0000,238623,0
20130418,72725.0000,73075.0000,72015.0000,72050.0000,211144,0
20130419,72120.0000,72525.0000,72035.0000,72350.0000,153797,0
20130422,72375.0000,72750.0000,71970.0000,72495.0000,166375,0
20130423,72560.0000,73305.0000,72220.0000,73220.0000,182635,0
20130424,73235.0000,73465.0000,73040.0000,73075.0000,128020,0
20130425,73050.0000,73555.0000,72975.0000,73265.0000,137560,0
20130426,73300.0000,73420.0000,72985.0000,73245.0000,121928,0
20130429,73240.0000,73930.0000,73155.0000,73740.0000,105831,0
20130430,73770.0000,73930.0000,73365.0000,73865.0000,116165,0
20130501,73915.0000,73965.0000,73130.0000,73180.0000,112691,0
20130502,73240.0000,73880.0000,73220.0000,73800.0000,136614,0
20130503,73790.0000,74765.0000,73710.0000,74490.0000,138865,0
20130506,74505.0000,74635.0000,74405.0000,74530.0000,73286,0
20130507,74505.0000,74985.0000,74380.0000,74915.0000,105798,0
20130508,74915.0000,75335.0000,74800.0000,75310.0000,98396,0
20130509,75280.0000,75530.0000,75045.0000,75220.0000,137079,0
20130510,75270.0000,75560.0000,74990.0000,75340.0000,136164,0
20130513,75195.0000,75350.0000,75060.0000,75285.0000,93983,0
20130514,75275.0000,75925.0000,75065.0000,75875.0000,121583,0
20130515,75890.0000,76390.0000,75720.0000,76175.0000,139188,0
20130516,76195.0000,76390.0000,75960.0000,76060.0000,134738,0
20130517,76085.0000,76670.0000,76065.0000,76575.0000,116568,0
20130520,76505.0000,76835.0000,76450.0000,76595.0000,105444,0
20130521,76575.0000,77070.0000,76490.0000,76775.0000,123536,0
20130522,76790.0000,77615.0000,76205.0000,76600.0000,285817,0
20130523,76665.0000,76725.0000,75715.0000,76445.0000,260247,0
20130524,76490.0000,76670.0000,75905.0000,76535.0000,162120,0
20130528,76525.0000,77540.0000,76350.0000,76865.0000,179762,0
20130529,76845.0000,76950.0000,76045.0000,76450.0000,192421,0
20130530,76460.0000,76945.0000,76195.0000,76595.0000,144225,0
20130531,76615.0000,76910.0000,75490.0000,75500.0000,210225,0
20130603,75590.0000,76210.0000,75495.0000,76085.0000,251551,0
20130604,76100.0000,76490.0000,75440.0000,75895.0000,205077,0
20130605,75845.0000,75945.0000,74665.0000,74795.0000,253308,0
20130606,74810.0000,75245.0000,74175.0000,75180.0000,240668,0
20130607,75155.0000,76245.0000,74980.0000,76040.0000,228396,0
20130610,75970.0000,76465.0000,75890.0000,76140.0000,152115,0
20130611,76125.0000,76235.0000,75370.0000,75690.0000,209152,0
20130612,75700.0000,76205.0000,74860.0000,74890.0000,213355,0
20130613,74920.0000,76025.0000,74365.0000,75930.0000,186986,0
20130614,75960.0000,76050.0000,75205.0000,75280.0000,67051,0
20130617,75260.0000,76325.0000,75230.0000,75950.0000,46513,0
20130618,75960.0000,76715.0000,75885.0000,76565.0000,45281,0
20130619,76675.0000,76740.0000,75475.0000,75580.0000,33285,0
20130620,75505.0000,75575.0000,73645.0000,73880.0000,31622,0
20130621,73875.0000,74420.0000,73850.0000,74339.1500,1366,0
20130624,73575.0000,73655.0000,72370.0000,72940.0000,295051,0
20130625,72975.0000,73690.0000,72635.0000,73450.0000,187959,0
20130626,73420.0000,74325.0000,73105.0000,74120.0000,149393,0
20130627,74155.0000,75015.0000,74100.0000,74680.0000,143042,0
20130628,74685.0000,75010.0000,74005.0000,74120.0000,179853,0
20130701,74165.0000,75060.0000,73955.0000,74410.0000,140989,0
20130702,74430.0000,74900.0000,73975.0000,74305.0000,156302,0
20130703,74300.0000,74785.0000,73755.0000,74580.0000,109629,0
20130705,74600.0000,75560.0000,74475.0000,75380.0000,167661,0
20130708,75400.0000,76000.0000,75315.0000,75800.0000,111435,0
20130709,75825.0000,76290.0000,75810.0000,76110.0000,99480,0
20130710,76160.0000,76590.0000,75960.0000,76215.0000,138627,0
20130711,76495.0000,77095.0000,76495.0000,76965.0000,105725,0
20130712,76925.0000,77165.0000,76735.0000,76845.0000,96848,0
20130715,76835.0000,77220.0000,76805.0000,77080.0000,63039,0
20130716,77080.0000,77165.0000,76760.0000,76955.0000,80527,0
20130717,76940.0000,77295.0000,76725.0000,77200.0000,128740,0
20130718,77155.0000,77665.0000,77000.0000,77405.0000,103102,0
20130719,77325.0000,77555.0000,77145.0000,77530.0000,88567,0
20130722,77535.0000,77705.0000,77290.0000,77455.0000,69810,0
20130723,77475.0000,77735.0000,77430.0000,77565.0000,80289,0
20130724,77575.0000,77820.0000,77190.0000,77500.0000,124470,0
20130725,77490.0000,77520.0000,76990.0000,77420.0000,121975,0
20130726,77470.0000,77610.0000,76715.0000,77490.0000,122848,0
20130729,77465.0000,77525.0000,77110.0000,77415.0000,94946,0
20130730,77405.0000,77685.0000,77095.0000,77465.0000,118301,0
20130731,77415.0000,77900.0000,77155.0000,77165.0000,168437,0
20130801,77385.0000,77975.0000,77360.0000,77750.0000,114613,0
20130802,77835.0000,78000.0000,77480.0000,77950.0000,95402,0
20130805,77925.0000,77985.0000,77620.0000,77770.0000,67119,0
20130806,77720.0000,77820.0000,77070.0000,77370.0000,115796,0
20130807,77310.0000,77330.0000,76875.0000,77210.0000,106888,0
20130808,77240.0000,77615.0000,76855.0000,77260.0000,138442,0
20130809,77270.0000,77360.0000,76525.0000,76875.0000,142970,0
20130812,76865.0000,77020.0000,76450.0000,76935.0000,108258,0
20130813,76990.0000,77370.0000,76530.0000,77055.0000,145396,0
20130814,77080.0000,77130.0000,76405.0000,76520.0000,145184,0
20130815,76430.0000,76500.0000,75280.0000,75350.0000,187540,0
20130816,75300.0000,75565.0000,75140.0000,75190.0000,146206,0
20130819,75200.0000,75390.0000,74885.0000,75010.0000,112971,0
20130820,74985.0000,75235.0000,74795.0000,74925.0000,117490,0
20130821,74930.0000,74990.0000,74130.0000,74235.0000,188837,0
20130822,74150.0000,74825.0000,74010.0000,74695.0000,129891,0
20130823,74715.0000,75030.0000,74520.0000,74950.0000,117265,0
20130826,74925.0000,75165.0000,74600.0000,74655.0000,100672,0
20130827,74690.0000,74715.0000,73720.0000,73790.0000,176682,0
20130828,73780.0000,74245.0000,73700.0000,74030.0000,114210,0
20130829,73975.0000,74505.0000,73910.0000,74170.0000,116306,0
20130830,74230.0000,74470.0000,73725.0000,73975.0000,129793,0
20130903,74250.0000,74635.0000,73805.0000,74135.0000,168753,0
20130904,74090.0000,74750.0000,73910.0000,74620.0000,114036,0
20130905,74675.0000,74860.0000,74475.0000,74585.0000,87526,0
20130906,74550.0000,75010.0000,73880.0000,74545.0000,198204,0
20130909,74540.0000,75415.0000,74460.0000,75180.0000,116465,0
20130910,75265.0000,75945.0000,75200.0000,75865.0000,146440,0
20130911,75915.0000,76725.0000,75810.0000,76650.0000,124986,0
20130912,76695.0000,76735.0000,76420.0000,76565.0000,127066,0
20130913,76580.0000,76985.0000,76410.0000,76910.0000,56252,0
20130916,77225.0000,78200.0000,77225.0000,77520.0000,47976,0
20130917,77570.0000,77795.0000,77400.0000,77665.0000,35089,0
20130918,77720.0000,78560.0000,77360.0000,78310.0000,32709,0
20130919,78350.0000,78635.0000,78140.0000,78220.0000,26277,0
20130920,78250.0000,78305.0000,78110.0000,78196.5500,1010,0
20130923,77150.0000,77275.0000,76525.0000,76630.0000,141507,0
20130924,76660.0000,76850.0000,76305.0000,76430.0000,128966,0
20130925,76410.0000,76530.0000,75915.0000,76050.0000,158669,0
20130926,76065.0000,76595.0000,76040.0000,76305.0000,128399,0
20130927,76480.0000,76495.0000,75670.0000,75975.0000,132108,0
20130930,75585.0000,75595.0000,75005.0000,75230.0000,162619,0
20131001,75435.0000,75700.0000,75165.0000,75600.0000,154554,0
20131002,75680.0000,75685.0000,74840.0000,75125.0000,155041,0
20131003,75135.0000,75155.0000,74350.0000,74530.0000,228916,0
20131004,74465.0000,75045.0000,74455.0000,74990.0000,127743,0
20131007,74700.0000,74755.0000,74205.0000,74255.0000,142566,0
20131008,74240.0000,74380.0000,73385.0000,73570.0000,218468,0
20131009,73430.0000,73910.0000,73240.0000,73640.0000,236854,0
20131010,73615.0000,75265.0000,73600.0000,75165.0000,190957,0
20131011,75125.0000,75965.0000,74745.0000,75875.0000,144838,0
20131014,75390.0000,76215.0000,75185.0000,76125.0000,137864,0
20131015,76180.0000,76325.0000,75410.0000,75475.0000,207713,0
20131016,75550.0000,76555.0000,75430.0000,76245.0000,165933,0
20131017,76195.0000,76565.0000,75685.0000,76480.0000,131636,0
20131018,76485.0000,76765.0000,76300.0000,76580.0000,126574,0
20131021,76635.0000,76835.0000,76485.0000,76610.0000,86511,0
20131022,76605.0000,77295.0000,76520.0000,76990.0000,164322,0
20131023,77025.0000,77025.0000,76515.0000,76755.0000,135650,0
20131024,76805.0000,77375.0000,76735.0000,77270.0000,120030,0
20131025,77310.0000,77570.0000,77080.0000,77485.0000,99720,0
20131028,77465.0000,77870.0000,77340.0000,77590.0000,95128,0
20131029,77585.0000,78130.0000,77415.0000,78080.0000,101867,0
20131030,78115.0000,78380.0000,77540.0000,77765.0000,163277,0
20131031,77705.0000,77960.0000,77385.0000,77385.0000,143545,0
20131101,77620.0000,77945.0000,77405.0000,77710.0000,127925,0
20131104,77700.0000,78050.0000,77615.0000,77875.0000,94882,0
20131105,77870.0000,77945.0000,77280.0000,77750.0000,140629,0
20131106,77765.0000,78490.0000,77730.0000,78415.0000,133805,0
20131107,78390.0000,78895.0000,77695.0000,77835.0000,209613,0
20131108,77720.0000,78595.0000,77475.0000,78500.0000,171183,0
20131111,78540.0000,78715.0000,78385.0000,78615.0000,80938,0
20131112,78640.0000,78760.0000,78285.0000,78550.0000,116723,0
20131113,78510.0000,79055.0000,78065.0000,78895.0000,141159,0
20131114,78915.0000,79255.0000,78815.0000,79195.0000,125836,0
20131115,79195.0000,79650.0000,79125.0000,79565.0000,98255,0
20131118,79565.0000,79970.0000,79475.0000,79690.0000,125387,0
20131119,79750.0000,79965.0000,79545.0000,79670.0000,139072,0
20131120,79660.0000,79945.0000,79170.0000,79390.0000,189282,0
20131121,79400.0000,79930.0000,79240.0000,79875.0000,120600,0
20131122,79860.0000,80215.0000,79740.0000,80135.0000,107021,0
20131125,80190.0000,80500.0000,80140.0000,80310.0000,121230,0
20131126,80255.0000,80490.0000,80225.0000,80300.0000,99326,0
20131127,80300.0000,80480.0000,80215.0000,80370.0000,79001,0
20131129,80400.0000,80810.0000,80305.0000,80330.0000,69967,0
20131202,80480.0000,80570.0000,79860.0000,79990.0000,118915,0
20131203,79940.0000,80020.0000,79235.0000,79455.0000,147126,0
20131204,79480.0000,79770.0000,78925.0000,79430.0000,183565,0
20131205,79460.0000,79495.0000,79010.0000,79085.0000,138375,0
20131206,79095.0000,80375.0000,79095.0000,80065.0000,152074,0
20131209,80095.0000,80270.0000,80015.0000,80130.0000,86156,0
20131210,80135.0000,80235.0000,79810.0000,79890.0000,100661,0
20131211,79945.0000,80100.0000,79100.0000,79180.0000,155001,0
20131212,79185.0000,79280.0000,78510.0000,78705.0000,145032,0
20131213,78690.0000,78965.0000,78580.0000,78785.0000,55015,0
20131216,78765.0000,79675.0000,78325.0000,79400.0000,54009,0
20131217,79395.0000,79630.0000,79175.0000,79345.0000,37007,0
20131218,79350.0000,80925.0000,79050.0000,80830.0000,33865,0
20131219,80850.0000,80985.0000,80490.0000,80875.0000,23253,0
20131220,80875.0000,81095.0000,80860.0000,81047.3000,2099,0
20131223,81040.0000,81285.0000,81025.0000,81190.0000,53229,0
20131224,81215.0000,81525.0000,81115.0000,81515.0000,19940,0
20131226,81530.0000,82140.0000,81530.0000,82110.0000,37801,0
20131227,82130.0000,82330.0000,81950.0000,82105.0000,53726,0
20131230,82085.0000,82250.0000,82030.0000,82195.0000,39274,0
20131231,82225.0000,82700.0000,82180.0000,82470.0000,38314,0
20140102,82365.0000,82475.0000,81765.0000,81940.0000,97793,0
20140103,81955.0000,82270.0000,81680.0000,82035.0000,93297,0
20140106,81995.0000,82360.0000,81680.0000,81825.0000,115127,0
20140107,81775.0000,82480.0000,81775.0000,82270.0000,110298,0
20140108,82295.0000,82415.0000,81780.0000,82035.0000,120757,0
20140109,82035.0000,82350.0000,81565.0000,81955.0000,132741,0
20140110,81960.0000,82300.0000,81585.0000,81905.0000,137808,0
20140113,81935.0000,81965.0000,80895.0000,81070.0000,139484,0
20140114,81055.0000,81560.0000,80910.0000,81495.0000,135764,0
20140115,81510.0000,82220.0000,81450.0000,82040.0000,114957,0
20140116,82065.0000,82130.0000,81560.0000,81620.0000,96503,0
20140117,81715.0000,82175.0000,81605.0000,81985.0000,114276,0
20140121,81975.0000,82445.0000,81265.0000,81775.0000,158162,0
20140122,81640.0000,81910.0000,81370.0000,81585.0000,106549,0
20140123,81580.0000,81770.0000,80390.0000,80755.0000,174732,0
20140124,80755.0000,80905.0000,78975.0000,79080.0000,233435,0
20140127,79005.0000,79435.0000,78610.0000,78935.0000,257321,0
20140128,78915.0000,79715.0000,78805.0000,79380.0000,157572,0
20140129,79670.0000,79915.0000,78215.0000,78490.0000,284151,0
20140130,78445.0000,79230.0000,78330.0000,78665.0000,178290,0
20140131,78705.0000,78765.0000,77750.0000,78150.0000,220501,0
20140203,78220.0000,78485.0000,76400.0000,76460.0000,271065,0
20140204,76615.0000,77085.0000,76410.0000,76690.0000,211683,0
20140205,76710.0000,77075.0000,76380.0000,76835.0000,200222,0
20140206,76915.0000,77885.0000,76885.0000,77745.0000,179057,0
20140207,77815.0000,78745.0000,77355.0000,78695.0000,206297,0
20140210,78740.0000,78790.0000,78375.0000,78695.0000,106803,0
20140211,78705.0000,79860.0000,78680.0000,79645.0000,147448,0
20140212,79625.0000,80040.0000,79485.0000,79715.0000,123103,0
20140213,79715.0000,80060.0000,79110.0000,79895.0000,144230,0
20140214,79900.0000,80740.0000,79555.0000,80635.0000,121846,0
20140218,80600.0000,80945.0000,80385.0000,80535.0000,130079,0
20140219,80535.0000,81005.0000,80020.0000,80080.0000,187532,0
20140220,80105.0000,80685.0000,79735.0000,80500.0000,165696,0
20140221,80520.0000,80855.0000,80360.0000,80465.0000,135684,0
20140224,80495.0000,81405.0000,80195.0000,80930.0000,133871,0
20140225,80900.0000,81175.0000,80610.0000,80935.0000,144454,0
20140226,80980.0000,81220.0000,80675.0000,80890.0000,147754,0
20140227,80960.0000,81440.0000,80510.0000,81360.0000,161929,0
20140228,81410.0000,81940.0000,81050.0000,81535.0000,194037,0
20140303,81125.0000,81140.0000,80290.0000,80740.0000,251619,0
20140304,80770.0000,82045.0000,80760.0000,81905.0000,185836,0
20140305,81895.0000,82025.0000,81650.0000,81775.0000,129277,0
20140306,81830.0000,82195.0000,81720.0000,82075.0000,120220,0
20140307,82075.0000,82540.0000,81945.0000,82240.0000,175284,0
20140310,82185.0000,82295.0000,81630.0000,82065.0000,123912,0
20140311,82040.0000,82290.0000,81600.0000,81680.0000,149372,0
20140312,81680.0000,81830.0000,81280.0000,81695.0000,173315,0
20140313,81735.0000,82060.0000,80420.0000,80580.0000,255774,0
20140314,80620.0000,80845.0000,80235.0000,80305.0000,76741,0
20140317,80280.0000,81375.0000,79895.0000,81175.0000,36587,0
20140318,81235.0000,81865.0000,81000.0000,81655.0000,42301,0
20140319,81635.0000,81820.0000,80600.0000,81065.0000,31159,0
20140320,81070.0000,81760.0000,80765.0000,81695.0000,22829,0
20140321,81290.0000,81890.0000,81040.0000,81105.0000,185234,0
20140324,81070.0000,81515.0000,80670.0000,81010.0000,182939,0
20140325,81045.0000,81655.0000,80960.0000,81490.0000,180815,0
20140326,81475.0000,81960.0000,80850.0000,80895.0000,193728,0
20140327,81015.0000,81145.0000,80560.0000,80910.0000,190508,0
20140328,80985.0000,81705.0000,80905.0000,81200.0000,154888,0
20140331,81380.0000,82020.0000,81380.0000,81865.0000,136908,0
20140401,81885.0000,82440.0000,81795.0000,82245.0000,108897,0
20140402,82260.0000,82550.0000,82155.0000,82435.0000,115020,0
20140403,82450.0000,82655.0000,82255.0000,82505.0000,116699,0
20140404,82535.0000,82870.0000,81560.0000,81780.0000,245035,0
20140407,81770.0000,81815.0000,80835.0000,80890.0000,202695,0
20140408,80935.0000,81130.0000,80535.0000,80900.0000,169951,0
20140409,80890.0000,81855.0000,80870.0000,81800.0000,152558,0
20140410,81830.0000,81920.0000,80390.0000,80550.0000,210431,0
20140411,80645.0000,80735.0000,79695.0000,79905.0000,231781,0
20140414,79735.0000,80565.0000,75780.0000,80480.0000,190430,0
20140415,80500.0000,81285.0000,79940.0000,81025.0000,277403,0
20140416,81225.0000,81830.0000,81110.0000,81655.0000,163730,0
20140417,81545.0000,81930.0000,81395.0000,81715.0000,125082,0
20140421,81730.0000,81960.0000,81670.0000,81855.0000,49857,0
20140422,81820.0000,82490.0000,81710.0000,82290.0000,112791,0
20140423,82275.0000,82525.0000,82055.0000,82300.0000,99054,0
20140424,82475.0000,82565.0000,81920.0000,82155.0000,157844,0
20140425,82025.0000,82070.0000,81320.0000,81620.0000,153927,0
20140428,81650.0000,82180.0000,81210.0000,81985.0000,209156,0
20140429,81990.0000,82465.0000,81950.0000,82335.0000,124193,0
20140430,82300.0000,82630.0000,82160.0000,82555.0000,134484,0
20140501,82575.0000,82685.0000,82280.0000,82440.0000,81624,0
20140502,82460.0000,82750.0000,82090.0000,82235.0000,163094,0
20140505,82245.0000,82415.0000,81535.0000,82220.0000,126416,0
20140506,82310.0000,82445.0000,81665.0000,81800.0000,129235,0
20140507,81800.0000,82400.0000,81525.0000,82340.0000,210445,0
20140508,82355.0000,82860.0000,82210.0000,82550.0000,190821,0
20140509,82480.0000,82710.0000,82255.0000,82635.0000,141287,0
20140512,82655.0000,83350.0000,82650.0000,83275.0000,112535,0
20140513,83320.0000,83470.0000,83260.0000,83375.0000,95136,0
20140514,83400.0000,83470.0000,82785.0000,82935.0000,114270,0
20140515,82970.0000,83095.0000,81830.0000,82105.0000,211379,0
20140516,82080.0000,82355.0000,81885.0000,82325.0000,130925,0
20140519,82330.0000,82485.0000,81935.0000,82405.0000,101071,0
20140520,82400.0000,82525.0000,81550.0000,81685.0000,151409,0
20140521,81710.0000,82605.0000,81630.0000,82495.0000,143815,0
20140522,82450.0000,82800.0000,82335.0000,82640.0000,98687,0
20140523,82625.0000,82965.0000,82610.0000,82930.0000,73944,0
20140527,82965.0000,83330.0000,82945.0000,83270.0000,93974,0
20140528,83280.0000,83455.0000,83005.0000,83140.0000,93901,0
20140529,83150.0000,83435.0000,83040.0000,83405.0000,78751,0
20140530,83380.0000,83540.0000,83175.0000,83520.0000,92528,0
20140602,83520.0000,83720.0000,83345.0000,83610.0000,91660,0
20140603,83610.0000,83635.0000,83390.0000,83565.0000,82001,0
20140604,83575.0000,83665.0000,83310.0000,83590.0000,83973,0
20140605,83605.0000,84185.0000,83480.0000,84090.0000,157899,0
20140606,84110.0000,84685.0000,84080.0000,84660.0000,104270,0
20140609,84700.0000,84810.0000,84540.0000,84680.0000,78005,0
20140610,84650.0000,84765.0000,84445.0000,84710.0000,81782,0
20140611,84720.0000,84725.0000,84075.0000,84275.0000,108351,0
20140612,84265.0000,84410.0000,83520.0000,83750.0000,126231,0
20140613,83755.0000,83955.0000,83555.0000,83845.0000,57488,0
20140616,83840.0000,84020.0000,83490.0000,83870.0000,49304,0
20140617,83910.0000,84155.0000,83635.0000,84025.0000,52599,0
20140618,84035.0000,84565.0000,83675.0000,84490.0000,39756,0
20140619,84475.0000,84615.0000,84290.0000,84580.0000,24890,0
20140620,84130.0000,84475.0000,84075.0000,84290.0000,88929,0
20140623,84275.0000,84555.0000,84040.0000,84200.0000,95627,0
20140624,84145.0000,84425.0000,83585.0000,83760.0000,142745,0
20140625,83715.0000,84015.0000,83495.0000,83855.0000,129816,0
20140626,83855.0000,84000.0000,83295.0000,83810.0000,150592,0
20140627,83840.0000,83910.0000,83435.0000,83785.0000,109965,0
20140630,83765.0000,83935.0000,83585.0000,83700.0000,101190,0
20140701,83785.0000,84595.0000,83745.0000,84380.0000,127883,0
20140702,84400.0000,84555.0000,84365.0000,84495.0000,74313,0
20140703,84475.0000,84970.0000,84430.0000,84880.0000,71926,0
20140707,84840.0000,84970.0000,84540.0000,84730.0000,89481,0
20140708,84720.0000,84760.0000,83980.0000,84300.0000,148138,0
20140709,84300.0000,84635.0000,84190.0000,84565.0000,115989,0
20140710,84570.0000,84600.0000,83610.0000,84210.0000,171720,0
20140711,84180.0000,84465.0000,83930.0000,84405.0000,104397,0
20140714,84390.0000,85085.0000,84385.0000,84890.0000,92371,0
20140715,84905.0000,85225.0000,84660.0000,84940.0000,155706,0
20140716,85015.0000,85345.0000,84955.0000,85285.0000,112017,0
20140717,85205.0000,85425.0000,84440.0000,84705.0000,224476,0
20140718,84445.0000,85250.0000,84175.0000,85160.0000,155631,0
20140721,85105.0000,85145.0000,84540.0000,84915.0000,129463,0
20140722,84895.0000,85345.0000,84880.0000,85165.0000,118907,0
20140723,85110.0000,85335.0000,84960.0000,85125.0000,113533,0
20140724,85155.0000,85315.0000,84825.0000,84990.0000,119190,0
20140725,84885.0000,85025.0000,84230.0000,84455.0000,153127,0
20140728,84465.0000,84690.0000,84040.0000,84580.0000,131718,0
20140729,84570.0000,84965.0000,84200.0000,84225.0000,152804,0
20140730,84240.0000,84630.0000,83755.0000,84105.0000,197892,0
20140731,84110.0000,84110.0000,82440.0000,82470.0000,259862,0
20140801,82545.0000,82745.0000,81850.0000,82080.0000,264173,0
20140804,82145.0000,82640.0000,81890.0000,82430.0000,137613,0
20140805,82440.0000,82500.0000,81495.0000,81830.0000,208315,0
20140806,81845.0000,82210.0000,81360.0000,81975.0000,162864,0
20140807,81965.0000,82295.0000,81400.0000,81605.0000,189173,0
20140808,81610.0000,82510.0000,81040.0000,82395.0000,190966,0
20140811,82395.0000,82905.0000,82370.0000,82575.0000,123128,0
20140812,82625.0000,82800.0000,82325.0000,82595.0000,116945,0
20140813,82685.0000,83170.0000,82595.0000,83095.0000,104074,0
20140814,83130.0000,83460.0000,82985.0000,83410.0000,88182,0
20140815,83435.0000,83710.0000,82685.0000,83155.0000,192441,0
20140818,83330.0000,84075.0000,83285.0000,83965.0000,97398,0
20140819,84015.0000,84495.0000,84015.0000,84405.0000,80509,0
20140820,84425.0000,84850.0000,84275.0000,84750.0000,100390,0
20140821,84740.0000,85250.0000,84695.0000,85080.0000,84581,0
20140822,85090.0000,85230.0000,84810.0000,84965.0000,110044,0
20140825,85020.0000,85515.0000,85000.0000,85280.0000,76350,0
20140826,85255.0000,85660.0000,85185.0000,85485.0000,82766,0
20140827,85535.0000,85595.0000,85360.0000,85465.0000,71942,0
20140828,85480.0000,85520.0000,85035.0000,85385.0000,102069,0
20140829,85480.0000,85670.0000,85110.0000,85425.0000,93034,0
20140902,85380.0000,85650.0000,85005.0000,85265.0000,117442,0
20140903,85265.0000,85770.0000,85235.0000,85365.0000,116573,0
20140904,85360.0000,85770.0000,85085.0000,85395.0000,135777,0
20140905,85435.0000,85665.0000,84985.0000,85585.0000,158724,0
20140908,85600.0000,85650.0000,85350.0000,85500.0000,109031,0
20140909,85500.0000,85610.0000,84925.0000,85170.0000,161365,0
20140910,85155.0000,85385.0000,84835.0000,85290.0000,137893,0
20140911,85270.0000,85330.0000,84865.0000,85215.0000,155279,0
20140912,85305.0000,85325.0000,84675.0000,84955.0000,79725,0
20140915,84790.0000,85265.0000,84625.0000,85140.0000,48634,0
20140916,85190.0000,85825.0000,84885.0000,85685.0000,56673,0
20140917,85710.0000,86085.0000,85440.0000,85760.0000,43887,0
20140918,85840.0000,86455.0000,85775.0000,86300.0000,24502,0
20140919,86000.0000,86395.0000,85850.0000,86060.0000,137462,0
20140922,86000.0000,86115.0000,85025.0000,85495.0000,147834,0
