cu0001.csv

date	open	high	low	close	volume	value
1993-09-15	19100	19100	19060	19070	121	19700
1993-09-17	18950	18950	18920	18930	172	19225
1993-09-20	18700	18760	18650	18730	396	1000
1993-09-22	18660	18670	18560	18560	460	1000
1993-09-24	18500	18610	18500	18600	304	1000
1993-09-27	18600	18600	18590	18590	138	1000
1993-09-29	18350	18370	18290	18360	312	1000
1993-10-04	17900	17900	17850	17860	416	1000
1993-10-06	17820	17900	17820	17890	202	1000
1993-10-08	17950	17970	17950	17950	202	1000
1993-10-11	17750	17780	17750	17770	148	1000
1993-10-12	17800	17800	17800	17800	116	1000
1993-10-13	17550	17560	17540	17540	478	1000
1993-10-14	17350	17400	17350	17400	478	1000
1993-11-15	18150	18180	18080	18080	2000	148350
1993-11-16	17900	17900	17800	17800	3274	154600
1993-11-17	17650	17650	17600	17610	1214	145825
1993-11-18	17600	17700	17600	17700	3504	152475
1993-11-19	17880	17880	17860	17870	944	158350
1993-11-22	17950	17950	17870	17890	1818	160500
1993-11-23	17880	17880	17800	17800	1638	163850
1993-11-24	17700	17740	17700	17730	346	165525
1993-11-25	17790	17790	17790	17790	1040	165250
1993-11-29	17990	17990	17960	17970	418	167200
1993-11-30	18220	18260	18220	18260	258	167200
1993-12-01	18320	18350	18310	18350	1092	167200
1993-12-02	18450	18480	18430	18440	2202	167200
1993-12-03	18470	18500	18440	18500	666	157100
1993-12-06	18400	18430	18400	18430	666	157100
1993-12-07	18600	18600	18540	18590	2280	149900
1993-12-08	18720	18760	18720	18730	2578	144100
1993-12-09	18700	18700	18560	18590	2578	144100
1993-12-10	18550	18600	18550	18600	2578	144100
1993-12-13	19000	19000	18900	18920	6486	117725
1993-12-14	19150	19160	19100	19160	2650	110600
1993-12-15	19450	19450	19380	19420	918	0
1993-12-16	19600	19750	19600	19750	636	0
1993-12-20	20000	20380	20000	20320	1644	0
1993-12-21	20700	20820	20500	20500	1776	0
1993-12-22	20200	20200	19980	20050	1276	0
1993-12-23	20000	20280	20000	20170	1618	0
1993-12-24	20250	20250	20140	20200	788	0
1993-12-27	20400	20400	20360	20390	384	0
1993-12-28	20400	20550	20400	20550	784	0
1993-12-29	20500	20600	20330	20520	494	0
1993-12-30	20850	20950	20800	20900	1186	0
1994-01-03	20130	20330	20110	20320	1730	0
1994-01-04	20100	20300	19900	20020	1730	0
1994-01-05	19900	20240	19900	20180	1730	0
1994-01-06	20350	20350	20250	20270	978	0
1994-01-07	19950	19990	19920	19940	564	0
1994-01-10	19690	19880	19680	19860	922	0
1994-01-11	20200	20300	20200	20290	1300	0
1994-01-12	20380	20380	20200	20200	632	0
1994-01-13	20150	20200	20150	20160	632	0
1994-01-14	20300	20320	20240	20280	632	0
1994-01-17	20630	20650	20590	20650	284	0
1994-01-18	20750	20750	20490	20490	1304	0
1994-01-19	20580	20580	20520	20560	560	0
1994-01-20	20650	20650	20400	20400	224	0
1994-01-21	20390	20390	20360	20360	210	0
1994-01-24	20350	20400	20350	20400	210	0
1994-01-25	20500	20590	20500	20580	210	0
1994-01-26	20590	20590	20500	20520	502	0
1994-01-27	20550	20550	20540	20550	202	0
1994-01-28	20540	20550	20500	20500	30	0
1994-01-31	20420	20430	20380	20430	282	0
1994-02-01	20450	20470	20450	20470	320	0
1994-02-02	20560	20570	20550	20550	256	0
1994-02-03	20640	20640	20560	20570	338	0
1994-02-15	20680	20680	20650	20650	16	0
1994-02-16	20620	20650	20620	20650	56	0
1994-02-17	20690	20690	20690	20690	96	0
1994-02-18	20700	20750	20700	20710	24	0
1994-02-21	20650	20650	20650	20650	8	0
1994-02-22	20650	20680	20650	20680	8	0
1994-02-23	20640	20640	20640	20640	8	0
1994-02-24	20610	20620	20600	20620	8	0
1994-02-25	20600	20610	20600	20610	74	0
1994-02-28	20560	20570	20560	20560	32	0
1994-03-01	20500	20560	20500	20560	38	0
1994-03-02	20500	20500	20440	20440	184	0
1994-03-03	20480	20500	20400	20500	258	0
1994-03-04	20460	20460	20450	20450	36	0
1994-03-07	20400	20400	20360	20360	50	0
1994-03-08	20200	20260	20050	20250	878	0
1994-03-09	20200	20250	20200	20220	102	0
1994-03-10	20180	20220	20180	20220	102	0
1994-03-11	20300	20380	20300	20360	238	0
1994-03-14	20400	20400	20250	20280	424	0
1994-03-15	20380	20450	20380	20450	114	0
1994-03-16	20200	20300	20200	20200	96	0
1994-03-17	20000	20000	19910	19920	164	0
1994-03-18	19950	20070	19930	20040	640	0
1994-03-21	20150	20150	20090	20090	570	0
1994-03-22	19900	19900	19770	19800	252	0
1994-03-23	19770	19780	19650	19650	640	0
1994-03-24	19420	19600	19400	19500	532	0
1994-03-25	19410	19500	19410	19460	912	0
1994-03-28	19620	19720	19610	19720	1120	0
1994-03-29	19740	19760	19560	19650	676	0
1994-03-30	19600	19750	19600	19700	282	0
1994-03-31	19400	19600	19400	19600	282	0
1994-04-01	19700	19700	19700	19700	628	0
1994-04-04	19750	19830	19750	19830	24	0
1994-04-05	19850	19850	19810	19830	542	0
1994-04-06	19820	19820	19780	19780	720	0
1994-04-07	19750	19840	19740	19840	90	0
1994-04-08	19820	19820	19810	19820	100	0
1994-04-11	19750	19800	19750	19800	324	0
1994-04-12	19840	19910	19840	19880	324	0
1994-04-13	19900	19940	19900	19930	744	0
1994-04-14	20020	20170	20000	20160	318	0
1994-04-15	20500	20500	20130	20320	630	29500
1994-04-18	20300	20350	20210	20250	508	29900
1994-04-19	20250	20310	20240	20310	508	29900
1994-04-20	20400	20450	20390	20450	372	30450
1994-04-21	20400	20420	20390	20410	556	30350
1994-04-22	20380	20390	20320	20370	718	35350
1994-04-25	20310	20310	20050	20150	178	35875
1994-04-26	20250	20320	20220	20250	848	40050
1994-04-27	20250	20250	20250	20250	528	40800
1994-04-28	20260	20280	20260	20280	132	40625
1994-04-29	20300	20380	20300	20370	150	0
1994-05-03	20500	20540	20450	20510	764	0
1994-05-04	20600	20700	20600	20640	776	0
1994-05-05	20630	20780	20610	20760	776	0
1994-05-06	20850	20860	20700	20700	796	0
1994-05-09	20900	21200	20750	21100	726	0
1994-05-10	21400	21420	21300	21320	2010	51050
1994-05-11	20950	21220	20950	21070	1436	54900
1994-05-13	21050	21080	20920	21020	2138	63450
1994-05-16	21500	21500	21300	21320	538	28825
1994-05-17	21210	21330	21200	21300	540	31175
1994-05-18	21350	21380	21290	21290	308	30350
1994-05-19	21300	21300	21240	21250	362	32350
1994-05-20	21300	21390	21290	21370	172	31875
1994-05-23	21400	21550	21400	21520	288	33725
1994-05-24	21800	21800	21680	21800	1022	40050
1994-05-25	21800	21960	21800	21900	920	41225
1994-05-26	21820	21970	21810	21970	1638	43925
1994-05-27	21900	21900	21700	21700	968	47525
1994-05-30	21700	21800	21580	21800	1234	50750
1994-05-31	21800	21800	21740	21750	1120	52300
1994-06-01	21750	21750	21600	21600	520	51625
1994-06-02	21425	21550	21220	21260	818	55425
1994-06-03	21300	21380	21290	21330	2658	63600
1994-06-06	21480	21480	21380	21400	1200	63450
1994-06-07	21250	21290	21210	21240	1406	72650
1994-06-08	21500	21500	21300	21360	1258	72200
1994-06-09	21600	21600	21410	21580	1388	77500
1994-06-10	21600	21740	21580	21580	2382	87550
1994-06-13	21500	21580	21460	21550	1548	91700
1994-06-14	21650	21710	21620	21650	506	91300
1994-06-15	21580	21580	21480	21520	236	41400
1994-06-16	21480	21500	21470	21490	254	41850
1994-06-17	21580	21600	21560	21590	254	41850
1994-06-20	21800	21890	21700	21890	338	39000
1994-06-21	21900	22280	21900	22260	1292	41850
1994-06-22	22300	22300	21780	21910	1872	47775
1994-06-23	22050	22080	21920	21930	1936	54600
1994-06-24	21950	21950	21900	21930	1282	52850
1994-06-27	21900	21960	21850	21950	770	54750
1994-06-28	21850	21920	21850	21880	250	56150
1994-06-29	21620	21730	21620	21690	532	55500
1994-06-30	21750	21800	21750	21780	1084	54425
1994-07-01	21800	21800	21710	21710	236	53750
1994-07-04	21800	21830	21800	21820	360	53250
1994-07-05	21820	21840	21820	21830	266	52725
1994-07-06	21840	21870	21840	21860	72	52675
1994-07-07	21820	21820	21800	21810	132	52225
1994-07-08	21790	21800	21770	21790	124	52025
1994-07-11	21830	21830	21800	21800	104	51300
1994-07-12	21830	21840	21830	21840	72	50500
1994-07-13	21880	21880	21850	21860	52	50225
1994-07-14	21830	21890	21830	21890	164	50775
1994-07-15	21900	22150	21900	22150	18	27650
1994-07-18	22160	22350	22160	22300	824	30825
1994-07-19	22260	22290	22200	22270	838	32475
1994-10-05	24400	24600	24400	24580	115	0
1994-10-06	24710	24715	24550	24550	190	0
1994-10-07	24650	24650	24380	24380	267	0
1994-10-10	24150	24200	24000	24200	319	0
1994-10-11	24300	24300	24260	24270	248	0
1994-10-12	24270	24380	24250	24360	103	0
1994-10-13	24450	24700	24450	24700	432	0
1994-10-14	24600	24700	24550	24600	441	0
1994-10-17	24600	24640	24600	24630	60	0
1994-10-18	24650	24680	24600	24650	188	0
1994-10-19	25000	25360	24750	25360	868	0
1994-10-20	25900	26000	25780	25780	1634	0
1994-10-21	25700	25795	25660	25745	400	0
1994-10-24	25700	25900	25650	25900	275	0
1994-10-25	26200	26300	26200	26255	35	0
1994-10-26	27000	27300	26850	27300	1280	0
1994-10-28	28390	28390	27800	27850	1739	0
1994-10-31	27700	28150	27700	28100	572	0
1994-11-01	28100	28600	28100	28500	868	0
1994-11-02	29060	29060	29000	29060	799	0
1994-11-03	29480	29480	28480	28480	447	0
1994-11-04	28190	28300	28190	28190	625	0
1994-11-07	27630	27710	27630	27630	622	0
1994-11-08	27080	27080	27080	27080	112	0
1994-11-09	26540	27600	26540	27550	1488	0
1994-11-10	27050	27225	27000	27000	776	0
1994-11-11	26800	27000	26700	26870	36250	0
1994-11-14	27250	27280	27100	27250	237	0
1994-11-15	27800	27800	27800	27800	631	0
1994-11-16	28350	28350	28100	28350	1987	0
1994-11-17	28910	28910	28910	28910	72	0
1994-11-18	29440	29440	28700	28850	1686	0
1994-11-21	28580	28820	28500	28820	601	0
1994-11-22	28790	29370	28725	29370	1236	0
1994-11-23	28770	29000	28770	28770	28850	0
1994-11-24	28630	28760	28450	28475	1570	0
1994-11-25	29030	29030	28650	28750	1280	0
1994-11-28	28600	28650	28500	28600	321	0
1994-11-29	28150	28200	28030	28030	726	0
1994-11-30	28590	28590	28590	28590	114	0
1994-12-01	28800	28920	28650	28660	1011	0
1994-12-02	28790	28800	28110	28180	1017	0
1994-12-05	28300	28350	27810	28025	564	0
1994-12-06	27700	27800	27550	27660	1001	0
1994-12-07	27650	28100	27645	28070	846	0
1994-12-08	27800	28000	27750	27910	632	0
1994-12-09	28200	28250	27860	27880	889	0
1994-12-12	27700	27800	27670	27800	522	0
1994-12-13	27750	27800	27520	27550	767	0
1994-12-14	27170	27350	26990	26990	1880	0
1994-12-15	27230	27250	26860	27080	1079	0
1994-12-16	27610	27610	27530	27610	969	0
1994-12-19	27610	27670	27500	27660	803	0
1994-12-20	27200	27200	27200	27200	8	0
1994-12-21	26850	26900	26610	26765	1422	0
1994-12-22	27000	27100	26760	26875	960	0
1994-12-23	26800	26850	26780	26810	511	0
1994-12-26	26700	26730	26320	26400	913	0
1994-12-27	26320	26500	26000	26320	1146	0
1994-12-28	26400	26830	26400	26830	774	0
1994-12-29	27350	27360	27250	27360	868	0
1994-12-30	27500	27625	27300	27560	1046	0
1995-01-03	27590	27600	27100	27310	489	0
1995-01-05	26690	27170	26650	27155	666	0
1995-01-06	27320	27320	26880	26900	547	0
1995-01-09	27050	27100	26850	27050	409	0
1995-01-10	27250	27325	27150	27270	607	0
1995-01-11	27450	27450	27005	27220	447	0
1995-01-12	26930	27180	26900	27130	490	0
1995-01-13	27270	27300	27200	27230	539	0
1995-01-16	27480	27490	27380	27470	137	0
1995-01-17	27400	27560	27400	27550	129	0
1995-01-18	27800	28100	27800	28100	525	0
1995-01-19	28000	28110	28000	28090	328	0
1995-01-20	28450	28465	28220	28280	454	0
1995-01-23	28250	28420	28250	28380	227	0
1995-01-24	28300	28400	28300	28320	202	0
1995-01-25	28400	28400	28340	28345	76	0
1995-01-26	28200	28300	28115	28280	245	0
1995-01-27	28300	28450	28300	28450	122	0
1995-02-06	28000	28000	27890	27890	128	0
1995-02-07	28000	28000	27685	27800	262	0
1995-02-08	27560	27660	27240	27250	469	0
1995-02-09	27250	27255	26750	27000	545	0
1995-02-10	27180	27250	27100	27200	480	0
1995-02-13	27400	27590	27300	27320	630	0
1995-02-14	27200	27200	26920	26960	560	0
1995-02-15	27100	27100	26880	26940	141	0
1995-02-16	26800	27100	26800	27000	101	0
1995-02-17	27200	27250	27190	27250	88	0
1995-02-20	27100	27280	27100	27180	64	0
1995-02-21	27280	27280	27120	27140	3750	26175
1995-02-22	27150	27160	27100	27110	42	0
1995-02-23	26790	26900	26720	26730	586	0
1995-02-24	26700	26735	26650	26710	288	0
1995-02-27	26750	27000	26750	26990	318	0
1995-02-28	26990	27000	26800	26850	133	0
1995-03-01	26500	26525	26320	26360	693	0
1995-03-02	26750	26750	26560	26600	481	0
1995-03-03	26900	27130	26900	27120	816	0
1995-03-06	27100	27300	27000	27070	644	0
1995-03-07	26860	27020	26855	27000	361	0
1995-03-08	27100	27240	27100	27220	342	0
1995-03-09	27430	27475	27360	27440	833	0
1995-03-10	27400	27480	27400	27470	382	0
1995-03-13	27400	27495	27400	27480	267	0
1995-03-14	27600	27750	27600	27750	434	0
1995-03-15	27500	27660	27500	27550	136	0
1995-03-16	27400	27400	27300	27370	223	0
1995-03-17	27500	27680	27500	27680	199	0
1995-03-20	27650	27750	27650	27750	174	0
1995-03-21	27700	27930	27700	27860	250	0
1995-03-22	27900	27950	27865	27870	209	0
1995-03-23	28370	28410	28210	28210	612	0
1995-03-24	28200	28300	28150	28200	415	0
1995-03-27	28340	28350	28300	28340	216	0
1995-03-28	28350	28350	28255	28280	184	0
1995-03-29	28100	28350	28100	28320	177	0
1995-03-30	28400	28735	28400	28670	559	0
1995-03-31	28800	29000	28800	28990	767	0
1995-04-04	29290	29380	29200	29380	521	0
1995-04-05	29000	29150	28790	28800	1141	0
1995-04-06	28900	29130	28900	29070	890	0
1995-04-07	28900	29000	28825	28850	377	0
1995-04-10	29150	29205	29100	29200	641	0
1995-04-11	29200	29220	29150	29180	297	0
1995-04-12	29300	29380	29300	29310	335	0
1995-04-13	29150	29190	28925	29050	481	0
1995-04-14	28970	29065	28800	28990	414	0
1995-04-17	28980	29030	28950	28950	65	0
1995-04-18	29050	29100	28900	29000	96	0
1995-04-19	29000	29000	28840	28870	45	0
1995-04-20	28290	28290	28290	28290	291	0
1995-04-21	28200	28200	27850	28050	349	0
1995-04-24	28180	28450	28180	28450	164	0
1995-04-25	28000	28150	28000	28090	244	0
1995-04-26	27530	27530	27530	27530	217	0
1995-04-27	27250	27510	27250	27340	456	0
1995-04-28	27500	27500	27400	27480	153	0
1995-05-02	27400	27590	27300	27570	126	0
1995-05-03	27700	28100	27700	27900	587	0
1995-05-04	28100	28180	27950	27970	348	0
1995-05-05	27350	27650	27350	27600	392	0
1995-05-08	27850	28000	27700	27900	170	0
1995-05-09	27950	28000	27800	27880	114	0
1995-05-10	28000	28000	27870	28000	179	0
1995-05-11	28000	28000	27750	27790	154	0
1995-05-12	27850	27850	27700	27780	249	0
1995-05-15	27500	27750	27490	27750	179	0
1995-05-16	27800	27840	27750	27790	92	0
1995-05-17	27820	27900	27780	27900	56	0
1995-05-18	27780	27810	27700	27750	46	0
1995-05-19	27800	27800	27620	27710	64	0
1995-05-22	27550	27650	27510	27650	65	0
1995-05-23	27590	27740	27590	27730	48	0
1995-05-24	28100	28270	28080	28260	351	0
1995-05-25	28600	28740	28500	28700	393	0
1995-05-26	28700	28700	28550	28590	314	0
1995-05-29	28650	29000	28650	28990	409	0
1995-05-30	28900	28970	28880	28900	246	0
1995-05-31	29000	29100	29000	29090	403	0
1995-06-01	29200	29200	28650	28850	355	0
1995-06-02	29240	29280	29050	29080	686	0
1995-06-05	29050	29050	28900	29000	196	0
1995-06-06	28920	29030	28920	28940	7700	39600
1995-06-07	28910	28910	28710	28790	300	0
1995-06-08	29050	29140	29000	29130	385	0
1995-06-09	29100	29210	29100	29210	330	0
1995-06-12	29450	29620	29400	29520	1314	0
1995-06-13	29530	29610	29510	29530	278	0
1995-06-14	29500	29700	29480	29690	770	0
1995-06-15	29350	29390	29100	29150	67	0
1995-06-16	29650	29730	29610	29730	13900	0
1995-06-19	30000	30160	29990	30090	309	0
1995-06-20	30150	30500	30150	30480	9750	0
1995-06-21	30880	31090	30850	31090	23450	0
1995-06-22	31300	31520	31000	31500	23850	0
1995-06-23	32000	32130	32000	32110	1058	33
1995-06-26	31870	32000	31800	31900	21050	0
1995-06-27	31820	31850	31260	31260	25750	21475
1995-06-28	30630	30870	30630	30840	40150	0
1995-06-29	31090	31410	31080	31350	26650	0
1995-06-30	31540	31550	31100	31150	21300	0
1995-07-03	31010	31200	30900	31080	17300	0
1995-07-04	31350	31360	31210	31290	8550	0
1995-07-05	31200	31250	30990	31250	9300	0
1995-07-06	30850	30950	30650	30660	21450	0
1995-07-07	30550	31200	30550	31100	18300	0
1995-07-10	31010	31100	31010	31020	9650	0
1995-07-11	31200	31350	31200	31340	14550	0
1995-07-12	31800	31970	31800	31970	39200	0
1995-07-13	32090	32150	31650	31700	24500	0
1995-07-14	31500	31650	31440	31600	17500	0
1995-07-17	31750	31750	31500	31540	11600	0
1995-07-18	31250	31300	31000	31100	1716	0
1995-07-19	30900	31050	30750	30750	29900	0
1995-07-20	30500	31000	30480	30900	33350	0
1995-07-21	30340	30450	30280	30280	1925	0
1995-07-24	29700	30000	29700	29990	2200	0
1995-07-25	30000	30000	29530	29560	33450	0
1995-07-26	29780	29850	29620	29700	26050	0
1995-07-27	29880	29890	29410	29460	20300	0
1995-07-28	29320	29500	29200	29500	38850	0
1995-07-31	29780	30090	29680	30090	26000	0
1995-08-01	29910	30080	29750	29860	34700	0
1995-08-02	29850	29850	29500	29520	1850	0
1995-08-03	30400	30410	30200	30360	54050	0
1995-08-04	30210	30500	30210	30500	17900	0
1995-08-07	30300	30420	30270	30280	7200	0
1995-08-08	29980	30090	29950	30030	15350	0
1995-08-09	29800	29840	29700	29750	13050	0
1995-08-10	29850	29900	29810	29870	8300	0
1995-08-11	29850	29950	29820	29900	2900	0
1995-08-14	30000	30300	30000	30300	9550	0
1995-08-15	30150	30150	30050	30080	8150	0
1995-08-16	30810	30900	30700	30860	33150	0
1995-08-17	31050	31150	30800	30840	30750	0
1995-08-18	31000	31020	30750	30780	19950	0
1995-08-21	31000	31040	30910	30910	13550	0
1995-08-22	30600	30670	30450	30480	968	0
1995-08-23	30600	30680	30600	30670	8050	0
1995-08-24	30650	30660	30480	30500	10400	0
1995-08-25	30630	30700	30520	30550	5750	0
1995-08-28	30400	30400	30250	30360	8600	0
1995-08-29	30250	30400	30250	30380	6500	0
1995-08-30	29920	30070	29900	29940	26300	0
1995-08-31	29550	29900	29550	29900	15100	0
1995-09-01	29950	29950	29700	29750	15950	0
1995-09-04	29720	29820	29520	29520	17500	0
1995-09-05	29320	29500	28910	28940	28500	0
1995-09-06	29200	29400	29000	29400	14150	0
1995-09-07	29600	29650	29450	29650	11000	0
1995-09-08	29520	29560	29450	29540	15350	0
1995-09-11	29300	29400	29290	29310	9550	0
1995-09-12	29550	29580	29490	29500	6700	0
1995-09-13	29040	29180	29010	29150	17850	0
1995-09-14	28800	28800	28500	28650	38100	0
1995-09-15	28620	28820	28560	28720	28850	0
1995-09-18	28910	28950	28760	28870	14650	0
1995-09-19	28900	28940	28700	28710	22050	0
1995-09-20	29000	29220	28980	29210	31600	0
1995-09-21	29330	29350	29110	29170	19900	0
1995-09-22	29500	29520	29380	29390	31800	0
1995-09-25	29250	29350	29160	29340	12400	0
1995-09-26	29250	29340	29200	29250	11400	0
1995-09-27	29280	29280	29160	29180	5750	0
1995-09-28	28820	28880	28750	28750	25100	0
1995-09-29	29000	29120	29000	29100	13950	0
1995-10-04	28750	28750	28650	28700	21150	0
1995-10-05	28850	28850	28750	28780	12500	0
1995-10-06	28300	28370	28260	28350	43650	0
1995-10-09	28200	28310	28150	28180	20850	0
1995-10-10	27900	27940	27800	27900	33550	0
1995-10-11	27400	27690	27400	27660	36100	0
1995-10-12	27950	28180	27800	28170	35150	34900
1995-10-13	28250	28350	27910	27930	26950	0
1995-10-16	27700	27750	27670	27680	11450	0
1995-10-17	27750	27800	27610	27630	7050	0
1995-10-18	27290	27300	27120	27130	37050	0
1995-10-19	26580	26730	26550	26700	41700	0
1995-10-20	27090	27350	27050	27350	22100	0
1995-10-23	26950	26950	26760	26820	21600	0
1995-10-24	27200	27200	26950	26950	17100	0
1995-10-25	26800	26940	26800	26850	22650	0
1995-10-26	26900	27100	26900	27040	8500	0
1995-10-27	27000	27050	26960	27000	10700	0
1995-10-30	26600	26740	26420	26440	29750	0
1995-10-31	26570	26650	26200	26220	23750	0
1995-11-01	26440	26480	26280	26440	26950	0
1995-11-02	26880	26910	26700	26910	1624	0
1995-11-03	27270	27280	26850	26890	43300	0
1995-11-06	26970	27050	26850	26880	25500	0
1995-11-07	26620	26950	26600	26880	15950	0
1995-11-08	26850	27150	26850	27120	970	0
1995-11-09	26830	27050	26800	26900	534	0
1995-11-10	27100	27130	26930	26930	370	0
1995-11-13	27160	27200	27100	27180	508	0
1995-11-14	26850	26950	26800	26820	718	0
1995-11-15	26700	26700	26600	26660	770	0
1995-11-16	26300	26420	26260	26420	984	0
1995-11-17	26450	26520	26430	26470	328	0
1995-11-20	26500	26530	26500	26510	176	0
1995-11-21	26640	26650	26380	26390	576	0
1995-11-22	26410	26410	26050	26090	1306	0
1995-11-23	25900	26100	25860	25860	414	0
1995-11-24	25700	25940	25670	25940	607	0
1995-11-27	26000	26100	25930	26060	335	0
1995-11-28	25870	25900	25710	25750	385	0
1995-11-29	25680	25820	25580	25800	325	0
1995-11-30	25800	26050	25780	26000	326	0
1995-12-01	25800	26020	25800	25920	223	0
1995-12-04	26100	26220	26000	26130	240	0
1995-12-05	26200	26240	26150	26200	200	0
1995-12-06	26060	26290	26060	26200	188	0
1995-12-07	25980	26100	25910	26050	273	0
1995-12-08	26300	26480	26210	26460	626	0
1995-12-11	26380	26700	26380	26630	509	0
1995-12-12	26840	26840	26620	26620	335	0
1995-12-13	26450	26500	26280	26340	338	0
1995-12-14	26550	26590	26480	26540	254	0
1995-12-15	27000	27040	26880	27000	426	0
1995-12-18	26630	26650	26500	26580	375	0
1995-12-19	26600	26650	26520	26520	71	0
1995-12-20	26500	26580	26440	26580	105	0
1995-12-21	26660	26700	26610	26690	52	0
1995-12-22	26650	26740	26650	26680	72	0
1995-12-25	26590	26640	26560	26560	111	0
1995-12-26	26570	26590	26540	26590	52	0
1995-12-27	26580	26580	26480	26480	90	0
1995-12-28	26500	26500	26370	26420	49	0
1995-12-29	26300	26390	26300	26390	87	0
1996-01-02	26200	26300	26200	26260	137	0
1996-01-03	25920	25980	25880	25890	379	0
1996-01-04	25630	25900	25600	25880	421	0
1996-01-05	25650	25960	25650	25920	312	0
1996-01-08	26000	26040	25900	25980	128	0
1996-01-09	25810	25820	25730	25730	118	0
1996-01-10	25500	25700	25490	25700	214	0
1996-01-11	25700	25800	25700	25750	50	0
1996-01-12	25820	25820	25730	25730	55	0
1996-01-15	25520	25550	25100	25140	362	0
1996-01-16	25140	25150	24940	25090	319	0
1996-01-17	25090	25390	24900	25350	221	0
1996-01-18	25150	25230	25140	25220	178	0
1996-01-19	25300	25400	25300	25340	118	0
1996-01-22	25150	25300	25150	25240	72	0
1996-01-23	25120	25280	25120	25230	146	0
1996-01-24	25480	25520	25370	25520	268	0
1996-01-25	25540	25560	25400	25500	111	0
1996-01-26	25300	25300	25160	25200	177	0
1996-01-29	25200	25240	25200	25240	37	0
1996-01-30	25240	25300	25230	25300	48	0
1996-01-31	25500	25720	25500	25700	336	0
1996-02-01	25550	25690	25510	25690	215	0
1996-02-02	25900	25940	25860	25880	282	0
1996-02-05	25850	25860	25780	25800	108	0
1996-02-06	25650	25830	25650	25830	14	0
1996-02-07	25830	25830	25760	25760	23	0
1996-02-08	25920	25920	25840	25840	71	0
1996-02-09	25800	25840	25750	25830	59	0
1996-02-12	25950	25950	25800	25860	61	0
1996-02-13	25780	25790	25700	25700	86	0
1996-02-14	25400	25570	25400	25560	88	0
1996-02-15	25680	25720	25680	25700	43	0
1996-02-27	25700	25700	25700	25700	6	0
1996-02-28	25890	25920	25850	25900	21	0
1996-02-29	25840	25850	25750	25750	16	0
1996-03-01	26000	26160	26000	26160	141	0
1996-03-04	26300	26350	26210	26240	116	0
1996-03-05	26400	26400	26260	26260	105	0
1996-03-06	26150	26150	26120	26150	80	0
1996-03-07	26150	26280	26150	26280	53	0
1996-03-08	26280	26350	26210	26210	115	0
1996-03-11	26630	26850	26600	26810	448	0
1996-03-12	26670	26900	26670	26820	277	0
1996-03-13	27000	27040	26840	26840	130	0
1996-03-14	26750	26840	26740	26790	145	0
1996-03-15	26500	26550	26380	26380	216	0
1996-03-18	26400	26450	26350	26410	63	0
1996-03-19	26590	26620	26520	26540	86	0
1996-03-20	26440	26440	26300	26350	168	0
1996-03-21	26350	26390	26320	26390	48	0
1996-03-22	26350	26440	26340	26420	38	0
1996-03-25	26100	26180	25920	25960	278	0
1996-03-26	26050	26080	26020	26020	122	0
1996-03-27	26160	26170	25910	25910	216	0
1996-03-28	25880	25880	25800	25840	111	23775
1996-03-29	25880	25980	25860	25900	101	0
1996-04-01	25900	25900	25780	25850	80	0
1996-04-02	25530	25600	25440	25440	275	25500
1996-04-03	25300	25420	25250	25350	215	25325
1996-04-04	25120	25420	25100	25380	239	26950
1996-04-05	25450	25450	25370	25440	51	17125
1996-04-08	25420	25450	25400	25400	31	26700
1996-04-09	25400	25440	25370	25420	60	26275
1996-04-10	25100	25550	25100	25450	111	27150
1996-04-11	25700	25810	25680	25800	215	27700
1996-04-12	26180	26280	26000	26150	559	26575
1996-04-15	26090	26090	25830	25850	169	16675
1996-04-16	25700	25800	25700	25720	233	17975
1996-04-17	25750	25860	25750	25820	72	18350
1996-04-18	25950	25980	25800	25820	147	18350
1996-04-19	25850	25880	25800	25840	74	18525
1996-04-22	26120	26220	26010	26200	261	20700
1996-04-23	26150	26250	26130	26240	92	21350
1996-04-24	26120	26150	26000	26010	147	22175
1996-04-25	26150	26160	26000	26010	126	22775
1996-04-26	25920	26040	25920	25950	159	23600
1996-04-29	25850	25850	25780	25800	159	23600
1996-04-30	25800	25870	25740	25860	105	24175
1996-05-06	26060	26180	26040	26170	145	23500
1996-05-07	26120	26120	26090	26110	148	24350
1996-05-08	26310	26380	26220	26220	31	24500
1996-05-09	26280	26310	26120	26130	295	26125
1996-05-10	26100	26140	26000	26130	133	26700
1996-05-13	26120	26120	26020	26050	127	27925
1996-05-14	26150	26150	26120	26120	54	28175
1996-05-15	25850	26070	25850	26070	199	19325
1996-05-16	25960	26100	25960	26090	42	19725
1996-05-17	26080	26100	26060	26080	25	19850
1996-05-20	25500	25560	25400	25400	25	19850
1996-05-21	25050	25290	25000	25210	507	24050
1996-05-22	25200	25200	25050	25192	255	27975
1996-05-23	25350	25440	25300	25420	0	27975
1996-05-24	25430	25430	25310	25340	175	28278
1996-05-27	25300	25330	25300	25330	140	29000
1996-05-28	25340	25340	25280	25280	17	29025
1996-05-29	25330	25330	25280	25280	13	29125
1996-05-30	25380	25400	25310	25310	24	29050
1996-05-31	25200	25200	24980	24990	205	29875
1996-06-01	25000	25050	24700	24700	231	29650
1996-06-04	24530	24640	24520	24620	444	25700
1996-06-05	24350	24410	24160	24170	444	25700
1996-06-06	23440	23440	23440	23440	417	27150
1996-06-07	22740	23330	22740	23290	676	21675
1996-06-10	23350	23690	23300	23680	676	21675
1996-06-11	23520	23520	23250	23260	116	22800
1996-06-12	22560	22720	22560	22560	258	22450
1996-06-13	22850	22900	22500	22680	202	21600
1996-06-14	22000	22100	22000	22000	343	19325
1996-06-17	21200	21400	21180	21180	438	28275
1996-06-18	21380	21820	21380	21820	234	27150
1996-06-19	22100	22170	21730	21890	291	25425
1996-06-20	22200	22300	22010	22290	539	24060
1996-06-21	21680	21900	21660	21690	1235	24275
1996-06-24	21040	21150	21040	21040	1521	25335
1996-06-25	21000	21400	20750	21330	844	25120
1996-06-26	20690	20690	20690	20690	41	25190
1996-06-27	21000	21000	20200	20330	41	25190
1996-06-28	20850	20910	20700	20850	830	24270
1996-07-01	20850	20850	20690	20720	418	24520
1996-07-02	20350	20580	20320	20460	595	23710
1996-07-03	20550	20570	20450	20500	692	23605
1996-07-04	20450	20500	20350	20400	162	23545
1996-07-05	20500	20600	20450	20580	350	23580
1996-07-08	20800	20800	20750	20780	77	23420
1996-07-09	20800	20860	20760	20850	249	23960
1996-07-10	20750	20800	20730	20800	222	22775
1996-07-11	20700	20700	20470	20480	68	22625
1996-07-12	19890	20000	19870	19870	223	23125
1996-07-15	19990	20000	19770	19890	2365	62715
1996-07-16	19420	19620	19320	19330	2633	62570
1996-07-17	19590	19600	19430	19440	1655	62200
1996-07-18	19590	19650	19500	19600	1372	61305
1996-07-19	19590	19940	19580	19910	2582	61595
1996-07-22	19900	19900	19750	19760	1251	61745
1996-07-23	19940	19980	19910	19960	1113	30175
1996-07-24	20370	20560	20350	20560	2813	58555
1996-07-25	20610	20680	20440	20510	2395	55800
1996-07-26	21100	21130	20960	21120	5213	48900
1996-07-29	20790	20840	20680	20700	1729	46825
1996-07-30	20320	20580	20300	20580	1719	48640
1996-07-31	20480	20580	20460	20550	358	48985
1996-08-01	20700	20900	20700	20880	1299	48015
1996-08-02	20640	20700	20640	20650	327	47850
1996-08-05	20550	20700	20540	20700	481	48040
1996-08-06	20500	20520	20400	20460	1096	46490
1996-08-07	20750	20780	20700	20710	915	46485
1996-08-08	20850	20850	20680	20680	199	46215
1996-08-09	20550	20700	20550	20700	336	45400
1996-08-12	20720	20830	20720	20820	471	44605
1996-08-13	20680	20690	20640	20640	461	4420
1996-08-14	20780	20780	20690	20710	87	44305
1996-08-15	20900	20900	20770	20800	1425	60690
1996-08-16	20750	20770	20710	20720	573	59480
1996-08-19	20560	20600	20510	20540	1736	59735
1996-08-20	20700	20710	20630	20640	618	58695
1996-08-21	20520	20550	20450	20490	2246	55165
1996-08-22	20520	20520	20320	20320	1626	55860
1996-08-23	20290	20290	20100	20100	2028	57780
1996-08-26	20200	20290	20170	20280	1265	58020
1996-08-27	20230	20280	20220	20260	397	57980
1996-08-28	20250	20500	20250	20470	982	57090
1996-08-29	20400	20440	20370	20430	419	57160
1996-08-30	20590	20630	20540	20570	1250	56150
1996-09-02	21180	21190	21180	21190	3126	105330
1996-09-03	21190	21190	20780	21060	6208	108110
1996-09-04	21400	21400	20960	21180	4288	105270
1996-09-05	20980	21240	20980	21240	3060	109820
1996-09-06	20470	20590	20470	20480	7472	99770
1996-09-09	20500	20550	20440	20440	1242	19528
1996-09-10	20320	20370	20280	20320	1648	19568
1996-09-11	20400	20450	20400	20400	350	19622
1996-09-12	19900	20060	19900	20050	4312	20168
1996-09-13	19900	20200	19850	20200	1902	19886
1996-09-16	20200	20210	20110	20140	2386	25324
1996-09-17	20100	20160	20080	20130	1532	25702
1996-09-18	20300	20370	20280	20300	4562	24748
1996-09-19	20550	20550	20320	20350	2950	24728
1996-09-20	20400	20400	20110	20210	2782	25434
1996-09-23	20000	20000	19800	19840	6294	27470
1996-09-24	19850	19950	19850	19920	2058	27440
1996-09-25	20150	20200	20080	20110	2976	26828
1996-09-26	20110	20110	19900	19940	2824	26110
1996-09-27	20050	20160	20010	20160	5418	24944
1996-10-03	19950	20110	19950	20050	1218	25682
1996-10-04	20050	20060	19960	20040	852	25174
1996-10-07	20050	20050	19930	19950	874	25272
1996-10-08	19800	19800	19590	19600	4380	26164
1996-10-09	19800	19850	19680	19700	3778	26374
1996-10-10	19650	19660	19550	19640	2956	26758
1996-10-11	19850	19850	19660	19660	4610	25456
1996-10-14	19600	19600	19350	19420	5254	25988
1996-10-15	19250	19500	19250	19450	3560	16720
1996-10-16	19410	19500	19400	19500	2154	17028
1996-10-17	19300	19370	18900	18930	11200	21028
1996-10-18	19080	19120	18630	18770	6926	21824
1996-10-21	18850	18940	18730	18910	4066	21998
1996-10-22	19000	19190	18950	19180	5080	21578
1996-10-23	19020	19020	18790	18790	5220	22870
1996-10-24	18950	19070	18950	19000	4614	23814
1996-10-25	19200	19350	19200	19250	6948	24990
1996-10-28	19550	19650	19450	19620	8632	27236
1996-10-29	19400	19580	19390	19580	5080	26844
1996-10-30	18890	18990	18890	18990	9650	26736
1996-10-31	19150	19250	19120	19140	3200	26642
1996-11-01	19000	19080	18950	19080	2964	26098
1996-11-04	19140	19320	19140	19250	3228	25722
1996-11-05	19340	19340	19240	19250	766	25862
1996-11-06	19100	19150	18980	18980	3476	26642
1996-11-07	19100	19130	19050	19110	2110	27412
1996-11-08	19500	19500	19350	19370	5828	27206
1996-11-11	19190	19380	19160	19360	1746	27162
1996-11-12	19480	19490	19430	19430	4756	28734
1996-11-13	19690	19700	19530	19540	5138	27270
1996-11-14	19500	19520	19350	19500	10866	30798
1996-11-15	19350	19560	19350	19560	1950	17284
1996-11-18	20050	20060	19980	20060	5668	17790
1996-11-19	20080	20690	20080	20670	9730	18506
1996-11-20	20850	20850	20380	20400	5754	17946
1996-11-21	20400	20580	20400	20430	5734	18442
1996-11-22	20490	20680	20470	20660	3820	18906
1996-11-25	20520	20650	20500	20620	4198	18808
1996-11-26	20820	21000	20760	20960	5728	19488
1996-11-27	21200	21390	20350	21280	10918	19492
1996-11-28	21370	21600	21150	21380	9650	20230
1996-11-29	21380	21380	20900	20980	8082	21260
1996-12-02	21000	21200	20950	21080	2952	21750
1996-12-03	20600	20650	20440	20440	7222	22220
1996-12-04	20530	20550	20370	20500	7116	23348
1996-12-05	20650	20720	20600	20660	3860	24524
1996-12-06	20400	20450	20250	20250	5672	24168
1996-12-09	20000	20220	20000	20190	7174	25120
1996-12-10	20020	20020	19710	19730	8992	25034
1996-12-11	19900	20100	19900	20070	5546	25536
1996-12-12	20330	20350	20110	20160	6464	27380
1996-12-13	20000	20000	19880	19900	4504	26392
1996-12-16	19800	19970	19750	19970	3690	20878
1996-12-17	19400	19550	19400	19540	8640	21936
1996-12-18	19600	19690	19590	19620	3694	23208
1996-12-19	19800	20080	19800	20070	6658	22940
1996-12-20	20350	20400	20160	20200	10374	23558
1996-12-23	20090	20370	20060	20370	4114	23182
1996-12-24	20220	20450	20220	20440	6090	22150
1996-12-25	20520	20820	20500	20800	6798	22494
1996-12-26	20880	20880	20600	20740	4524	22592
1996-12-27	20760	20810	20680	20810	3718	22660
1996-12-30	20600	20600	20500	20570	5594	20830
1997-01-02	20750	20820	20750	20780	1894	20314
1997-01-03	20780	21290	20780	21260	10212	18320
1997-01-06	21250	21260	21120	21250	5240	17534
1997-01-07	21050	21160	20890	20900	5006	16110
1997-01-08	21450	21570	21450	21480	8132	15984
1997-01-09	21450	21560	21400	21490	2110	15710
1997-01-10	21790	21800	21530	21530	6106	15410
1997-01-13	21450	21770	21450	21760	3608	15110
1997-01-14	21760	21760	21500	21540	5334	15876
1997-01-15	21480	21480	21230	21330	6424	14770
1997-01-16	21490	21640	21490	21530	2886	14446
1997-01-17	21300	21490	21250	21480	2626	14664
1997-01-20	21400	21590	21360	21590	1486	15016
1997-01-21	21030	21900	21030	21880	5208	15116
1997-01-22	21650	21820	21650	21760	1930	14788
1997-01-23	21850	21880	21690	21800	1438	14674
1997-01-24	21820	21900	21790	21880	2520	14444
1997-01-27	21700	21830	21700	21810	1270	14174
1997-01-28	21730	21790	21710	21740	1350	13740
1997-01-29	21750	21770	21720	21760	930	13474
1997-01-30	21360	21500	21300	21490	4434	14628
1997-01-31	21400	21580	21370	21580	3538	15222
1997-02-17	21980	22100	21980	22100	220	4768
1997-02-18	22500	22700	22500	22560	3872	5610
1997-02-19	22750	22750	22570	22710	1264	5808
1997-02-20	23000	23220	22980	23130	2908	6374
1997-02-21	23100	23320	23010	23300	2282	7274
1997-02-24	23580	23600	23370	23380	6632	10146
1997-02-25	23460	23460	23330	23400	4532	11308
1997-02-26	23200	23290	23180	23250	3562	12360
1997-02-27	23800	23860	23760	23790	6096	14836
1997-02-28	23650	23780	23630	23770	4512	16136
1997-03-03	23650	23710	23550	23590	4086	16596
1997-03-04	23850	23860	23600	23600	5410	16754
1997-03-05	23650	23650	23460	23550	6106	18866
1997-03-06	23300	23400	23260	23350	6646	19590
1997-03-07	23650	23650	23400	23420	4556	18844
1997-03-10	23250	23400	23200	23370	5126	20750
1997-03-11	23200	23600	23200	23600	4374	21124
1997-03-12	23550	23660	23500	23600	7364	21866
1997-03-13	23420	23620	23400	23590	5010	21822
1997-03-14	23610	23670	23600	23670	3820	23058
1997-03-17	23850	24310	23820	24300	4326	8614
1997-03-18	24100	24100	23920	24020	4294	10566
1997-03-19	23950	23950	23850	23900	4442	12110
1997-03-20	23950	24060	23950	23980	2724	13522
1997-03-21	24200	24300	24000	24000	3610	14272
1997-03-24	24150	24200	23960	23960	5438	15270
1997-03-25	23930	23940	23850	23890	2236	15554
1997-03-26	23950	24060	23900	23970	2434	16578
1997-03-27	23750	23790	23710	23740	5470	17496
1997-03-28	23850	23950	23800	23940	2192	18024
1997-03-31	23950	23980	23930	23960	990	18298
1997-04-01	24010	24130	24000	24050	2896	18294
1997-04-02	23920	24010	23920	24000	2778	18154
1997-04-03	24000	24060	23900	23900	1946	18860
1997-04-04	23700	23700	23480	23480	9452	20436
1997-04-07	23500	23550	23390	23450	4006	19800
1997-04-08	22800	22960	22770	22830	12120	20228
1997-04-09	22950	23000	22750	22760	4700	19672
1997-04-10	22960	22960	22800	22910	3852	19628
1997-04-11	22860	22910	22840	22910	2674	19858
1997-04-14	22650	22770	22650	22720	4494	20874
1997-04-15	22700	23050	22650	23050	3940	11724
1997-04-16	23140	23140	22940	23040	4044	13548
1997-04-17	22880	22940	22800	22900	4094	15002
1997-04-18	22930	22960	22850	22850	1276	15286
1997-04-21	23040	23040	22930	22970	1550	14724
1997-04-22	23040	23250	23000	23200	3584	13754
1997-04-23	23650	23820	23650	23810	9018	13146
1997-04-24	23950	23980	23700	23720	5248	14188
1997-04-25	23700	23800	23620	23800	3132	14792
1997-04-28	23950	24000	23850	23900	4762	15104
1997-04-29	23650	23740	23580	23650	4134	15338
1997-04-30	23650	23700	23600	23600	2386	15798
1997-05-05	23700	23700	23500	23540	1656	15918
1997-05-06	23500	23560	23500	23500	1158	16206
1997-05-07	23460	23460	23270	23360	2836	15976
1997-05-08	23600	23600	23450	23450	2834	16140
1997-05-09	23650	23660	23570	23620	3122	16224
1997-05-12	23630	23700	23580	23690	1586	15600
1997-05-13	23880	23920	23780	23780	3330	15668
1997-05-14	23750	23750	23610	23630	2240	15480
1997-05-15	23700	23740	23600	23620	2212	10300
1997-05-16	24000	24000	23830	23860	5268	12020
1997-05-19	23830	23990	23800	23890	4138	14104
1997-05-20	23850	23850	23730	23780	4428	16466
1997-05-21	24000	24010	23800	23810	5466	17678
1997-05-22	23850	23920	23750	23880	6958	20734
1997-05-23	23950	24140	23870	23920	7032	19876
1997-05-26	23950	24080	23950	24010	3454	20658
1997-05-27	24030	24070	23980	24050	1810	20958
1997-05-28	24000	24010	23900	23920	1944	21236
1997-05-29	24010	24050	23800	23800	4456	21402
1997-05-30	23820	23820	23640	23640	5362	20898
1997-06-02	23650	23680	23630	23670	3606	19984
1997-06-03	23500	23530	23380	23380	7116	19488
1997-06-04	23400	23480	23360	23470	2340	19346
1997-06-05	23400	23440	23300	23370	3014	19482
1997-06-06	23400	23430	23310	23430	3502	19082
1997-06-09	23400	23510	23400	23460	1604	18876
1997-06-10	23430	23450	23260	23280	2814	17698
1997-06-11	23500	23500	23320	23400	3260	16794
1997-06-12	23590	23590	23380	23400	3526	16540
1997-06-13	23350	23370	23280	23320	3274	15698
1997-06-16	23400	23450	23250	23300	3954	11672
1997-06-17	23380	23440	23350	23390	2096	11968
1997-06-18	23320	23530	23320	23500	1612	12544
1997-06-19	23500	23600	23450	23450	2400	12836
1997-06-20	23400	23490	23390	23390	1694	13868
1997-06-23	23180	23200	22980	23010	8066	14980
1997-06-24	23000	23050	22910	22990	4936	15098
1997-06-25	22430	22490	22280	22280	11448	13320
1997-06-26	22000	22300	21900	22250	10400	13094
1997-06-27	22230	22280	22060	22160	5208	13324
1997-07-02	22050	22120	21950	21950	3298	13346
1997-07-03	22100	22110	21800	21800	4234	13520
1997-07-04	21700	21700	21290	21390	9652	14638
1997-07-07	21450	21610	21400	21590	6118	14892
1997-07-08	21410	21410	21150	21150	4858	14176
1997-07-09	20680	20750	20670	20670	5678	13374
1997-07-10	20350	20800	20300	20690	9080	11904
1997-07-11	20760	20800	20580	20580	3264	11734
1997-07-14	20650	20660	20280	20350	2722	11342
1997-07-15	20500	20500	20260	20350	6832	15746
1997-07-16	20100	20140	19800	19800	6504	16902
1997-07-17	19700	19900	19680	19750	7852	17002
1997-07-18	19980	20350	19950	20350	8706	18320
1997-07-21	20580	20950	20580	20950	14010	22046
1997-07-22	21200	21200	20580	20700	11078	21858
1997-07-23	20550	21030	20450	21000	9374	23810
1997-07-24	20810	21260	20800	20900	11130	22798
1997-07-25	21200	21680	21150	21570	20932	22978
1997-07-28	21980	22060	21400	21420	18404	23244
1997-07-29	21220	21540	21200	21280	11234	25430
1997-07-30	21450	21490	20960	21120	9474	24690
1997-07-31	20700	20810	20650	20780	7966	23444
1997-08-01	20950	21220	20850	21220	8194	22816
1997-08-04	21210	21300	21010	21050	7112	20722
1997-08-05	20880	21110	20880	21100	3274	20266
1997-08-06	21200	21260	21120	21200	2266	19976
1997-08-07	21250	21300	21120	21200	1364	19560
1997-08-08	21350	21370	21300	21360	3548	18108
1997-08-11	21250	21550	21230	21550	5382	17560
1997-08-12	21550	21550	21260	21270	2178	17406
1997-08-13	21280	21280	21180	21230	2140	17742
1997-08-14	21280	21300	21230	21250	436	17728
1997-08-15	21060	21150	20960	21030	4430	12310
1997-08-18	20450	20450	20410	20410	6586	15496
1997-08-19	20020	20460	19980	20460	11464	17220
1997-08-20	20450	20700	20380	20630	13024	22740
1997-08-21	20690	20730	20550	20610	5080	23512
1997-08-22	20610	20650	20560	20600	2776	23962
1997-08-25	20760	20810	20700	20810	5312	23994
1997-08-26	20750	20800	20700	20760	1438	23980
1997-08-27	20750	20800	20680	20700	1878	23660
1997-08-28	20700	20760	20690	20760	824	23574
1997-08-29	20500	20580	20460	20520	8040	25466
1997-09-01	20800	20930	20790	20920	9868	24812
1997-09-02	20880	20880	20790	20800	3586	25888
1997-09-03	20500	20680	20500	20680	5368	26544
1997-09-04	20780	20830	20720	20750	3558	26296
1997-09-05	20810	20810	20760	20800	1822	26160
1997-09-08	20820	20820	20740	20790	830	26438
1997-09-09	20680	20750	20660	20750	2402	25818
1997-09-10	20700	20760	20690	20750	730	25668
1997-09-11	20780	20830	20780	20830	1140	25610
1997-09-12	20600	20730	20520	20710	7774	25956
1997-09-15	20760	20770	20670	20730	504	5784
1997-09-16	20730	20810	20730	20760	948	6288
1997-09-17	20610	20690	20580	20600	3274	7860
1997-09-18	20600	20650	20580	20630	314	7944
1997-09-19	20820	20840	20760	20770	2054	8388
1997-09-22	20730	20750	20680	20700	430	8394
1997-09-23	20630	20680	20630	20650	364	8344
1997-09-24	20670	20680	20630	20650	770	8680
1997-09-25	20520	20700	20520	20610	248	8770
1997-09-26	20560	20580	20390	20420	4008	10136
1997-09-29	20420	20510	20420	20510	2268	10594
1997-09-30	20680	20850	20650	20700	2894	10604
1997-10-06	20450	20460	20400	20460	3358	12560
1997-10-07	20480	20480	20230	20240	4884	13510
1997-10-08	20210	20350	20200	20300	2250	13562
1997-10-09	20230	20270	20110	20210	4698	15298
1997-10-10	20250	20320	20200	20300	2854	16064
1997-10-13	20210	20300	20200	20270	766	16288
1997-10-14	20250	20310	20180	20220	2396	16790
1997-10-15	20400	20500	20400	20460	250	3962
1997-10-16	20510	20560	20460	20500	978	4378
1997-10-17	20400	20430	20360	20420	634	4616
1997-10-20	20430	20480	20430	20430	252	4684
1997-10-21	20480	20480	20380	20390	552	4998
1997-10-22	21000	21000	20200	20230	2302	5956
1997-10-23	20230	20230	19870	19970	3982	6696
1997-10-24	19820	19910	19700	19830	4072	7336
1997-10-27	19500	19500	19240	19240	12630	12948
1997-10-28	19000	19150	18830	19120	13688	14324
1997-10-29	19300	19380	19270	19340	7634	16604
1997-10-30	19380	19380	19000	19080	6426	17354
1997-10-31	19150	19150	19040	19070	1314	17398
1997-11-03	19000	19080	19000	19060	1326	17518
1997-11-04	19000	19000	18780	18780	5182	16926
1997-11-05	18800	19050	18740	19020	3004	16756
1997-11-06	18900	19100	18880	19060	2618	16998
1997-11-07	18820	19210	18820	19150	5064	16196
1997-11-10	19180	19300	19180	19250	4108	15364
1997-11-11	19350	19380	19140	19190	2446	15132
1997-11-12	19160	19200	19140	19170	1316	15444
1997-11-13	19090	19150	19000	19130	3446	15412
1997-11-14	19100	19120	19020	19110	1058	15178
1997-11-17	19150	19290	19150	19280	3470	25110
1997-11-18	19300	19370	19220	19330	7702	26800
1997-11-19	19020	19150	18900	19150	13202	29730
1997-11-20	19150	19150	18970	18980	7680	27520
1997-11-21	18900	18940	18830	18880	7044	27404
1997-11-24	18810	18810	18700	18780	5846	27352
1997-11-25	18770	18990	18660	18950	8262	27652
1997-11-26	18880	18880	18770	18800	2366	27808
1997-11-27	18840	18880	18800	18800	1412	27634
1997-11-28	18770	18800	18770	18780	2706	26500
1997-12-01	18680	18730	18480	18500	7056	24550
1997-12-02	18300	18370	18160	18170	10482	23472
1997-12-03	18250	18250	17950	18080	7532	22974
1997-12-04	17870	17900	17650	17710	10828	20432
1997-12-05	17850	18030	17850	17940	9884	21434
1997-12-08	17820	17820	17380	17420	8488	20980
1997-12-09	17560	17620	17250	17520	5506	20216
1997-12-10	17470	17600	17440	17500	3416	20790
1997-12-11	17580	17600	17430	17550	3492	20172
1997-12-12	17500	17520	17420	17500	2384	19910
1997-12-15	17550	17660	17550	17640	2058	23076
1997-12-16	17300	17390	17250	17380	11946	26118
1997-12-17	17290	17450	17260	17450	5438	26954
1997-12-18	17550	17600	17310	17310	10028	27846
1997-12-19	17400	17420	17250	17350	7638	27732
1997-12-22	17300	17310	17220	17220	3972	28430
1997-12-23	17240	17240	17080	17120	5372	28568
1997-12-24	17050	17050	16880	16970	5974	28176
1997-12-25	16880	16900	16800	16850	3694	27736
1997-12-26	16850	16890	16760	16760	2150	27910
1997-12-29	16710	16720	16600	16650	4044	27044
1997-12-30	16450	16780	16400	16740	7166	26634
1998-01-05	17000	17270	16810	17100	8764	26086
1998-01-06	16900	17050	16820	17050	9002	25812
1998-01-07	17100	17250	17040	17200	4012	26010
1998-01-08	17110	17380	17090	17350	5818	25672
1998-01-09	17330	17420	16950	16950	7880	25598
1998-01-12	16800	16950	16780	16790	4166	25748
1998-01-13	16800	17000	16800	16980	3632	25612
1998-01-14	17300	17350	17210	17270	4932	23654
1998-01-15	17290	17420	17260	17320	12624	30804
1998-01-16	17490	17830	17400	17800	29284	34072
1998-01-19	17600	17850	17500	17800	18756	33868
1998-01-20	17660	17810	17600	17720	13546	35830
1998-01-21	17760	18000	17760	17950	17698	36138
1998-01-22	18000	18080	17660	17720	17384	35216
1998-01-23	17850	18000	17800	17970	8896	34334
1998-02-04	17680	17790	17560	17670	8402	36860
1998-02-05	17770	17820	17660	17690	4540	37700
1998-02-06	17610	17650	17410	17430	9988	38276
1998-02-09	17390	17510	17290	17350	12886	39018
1998-02-10	17210	17230	17080	17200	14068	38124
1998-02-11	17350	17450	17280	17290	14074	37614
1998-02-12	17400	17500	17320	17400	5536	37452
1998-02-13	17420	17520	17380	17490	5912	37748
1998-02-16	17390	17410	17330	17390	3406	22746
1998-02-17	17400	17450	17380	17420	1476	22874
1998-02-18	17300	17380	17220	17290	9932	25612
1998-02-19	17260	17290	17090	17160	12548	27376
1998-02-20	17220	17250	17080	17110	8922	29874
1998-02-23	16950	16960	16730	16740	17380	30518
1998-02-24	16500	16730	16400	16700	22868	33062
1998-02-25	16750	16750	16620	16660	9596	33814
1998-02-26	16980	17180	16950	17090	28504	35342
1998-02-27	17300	17390	17240	17260	22104	34876
1998-03-02	17250	17350	17220	17330	8462	35244
1998-03-03	17760	17810	17700	17810	15200	34234
1998-03-04	17620	17730	17550	17550	23126	35226
1998-03-05	17600	17790	17580	17770	16436	38134
1998-03-06	18000	18050	17600	17610	30448	35300
1998-03-09	17700	17780	17560	17600	14108	36056
1998-03-10	17550	17660	17520	17660	7400	36568
1998-03-11	17750	18020	17750	17990	30182	39654
1998-03-12	17800	17800	17640	17700	21242	37066
1998-03-13	18200	18230	18090	18200	28686	32748
1998-03-16	18180	18400	18180	18350	7194	21960
1998-03-17	18450	18600	18440	18580	15694	24696
1998-03-18	18480	18480	18310	18370	12700	28024
1998-03-19	18010	18070	17950	18030	24362	30426
1998-03-20	17950	18170	17900	18150	17680	33188
1998-03-23	18030	18090	17970	18010	12722	36538
1998-03-24	18350	18350	18270	18290	19666	37158
1998-03-25	18020	18080	18000	18060	11318	39720
1998-03-26	17900	17980	17870	17960	16400	39838
1998-03-27	17950	18030	17920	17930	7548	41226
1998-03-30	17980	18040	17950	17970	8160	40820
1998-03-31	18050	18080	17910	17910	9282	41658
1998-04-01	17910	18050	17910	18050	8508	41880
1998-04-02	17600	17690	17500	17660	22888	42596
1998-04-03	17640	17660	17560	17580	12076	42808
1998-04-06	17510	17600	17460	17570	12202	43004
1998-04-07	17650	17670	17580	17580	9510	43002
1998-04-08	17680	17690	17580	17600	8606	41158
1998-04-09	17720	17790	17700	17780	15016	41422
1998-04-10	18050	18280	18050	18270	29510	38026
1998-04-13	18300	18340	18250	18300	8380	38004
1998-04-14	18400	18500	18400	18480	13018	36630
1998-04-15	18650	18650	18490	18540	11406	23996
1998-04-16	19090	19100	18800	18830	19442	27210
1998-04-17	18650	18800	18600	18800	14656	30002
1998-04-20	18920	18920	18660	18660	13384	33246
1998-04-21	18680	18680	18530	18640	12890	36762
1998-04-22	18800	18800	18700	18760	11532	38846
1998-04-23	18900	18900	18510	18510	28854	38766
1998-04-24	18510	18610	18510	18520	10758	40280
1998-04-27	18350	18470	18320	18330	15306	40462
1998-04-28	18500	18580	18400	18480	12254	40964
1998-04-29	18470	18470	18340	18370	7322	42508
1998-04-30	18320	18330	18250	18320	10084	42662
1998-05-04	18350	18350	18260	18290	5510	43688
1998-05-05	18300	18300	18200	18250	4088	43536
1998-05-06	18210	18220	18110	18140	9116	43824
1998-05-07	17800	18020	17800	18010	15936	42824
1998-05-08	17800	17950	17750	17920	14718	45882
1998-05-11	17920	17940	17770	17780	11772	44874
1998-05-12	17520	17630	17510	17620	17910	41048
1998-05-13	17750	17860	17720	17830	11782	42038
1998-05-14	17750	17790	17610	17630	8432	42108
1998-05-15	17800	17820	17680	17800	7150	19760
1998-05-18	17620	17620	17430	17430	11934	19824
1998-05-19	17020	17100	16990	16990	15926	21124
1998-05-20	17110	17150	16920	17060	8694	21816
1998-05-21	17100	17340	16990	17340	16858	24724
1998-05-22	17200	17370	17200	17350	10912	25050
1998-05-25	17300	17300	17010	17020	12374	26898
1998-05-26	16980	17000	16900	16920	15934	29402
1998-05-27	16750	16860	16710	16750	20690	30962
1998-05-28	16940	17180	16940	17170	14906	31780
1998-05-29	17170	17200	16960	17010	14658	32064
1998-06-01	17120	17150	17010	17060	8138	33658
1998-06-02	16850	16860	16790	16810	14560	33918
1998-06-03	16650	16720	16620	16680	15396	33140
1998-06-04	16950	16950	16750	16750	11972	33880
1998-06-05	16650	16670	16550	16580	13454	34484
1998-06-08	16570	16570	16290	16360	19154	36648
1998-06-09	16430	16630	16430	16620	17714	35982
1998-06-10	16500	16500	16350	16400	16136	36690
1998-06-11	16650	16730	16610	16660	14836	37778
1998-06-12	16460	16650	16390	16610	8822	37918
1998-06-15	16770	16770	16490	16530	8452	17132
1998-06-16	16300	16420	16250	16360	17334	20680
1998-06-17	16340	16400	16280	16400	6694	21456
1998-06-18	16580	16700	16550	16590	13640	23820
1998-06-19	16410	16550	16400	16540	8272	25460
1998-06-22	16650	16650	16450	16450	9384	27024
1998-06-23	16550	16550	16440	16480	4134	27218
1998-06-24	16420	16440	16300	16310	8832	27386
1998-06-25	16220	16260	16200	16250	7712	29144
1998-06-26	16180	16250	16110	16250	10634	28356
1998-06-29	16120	16220	16090	16180	6912	28396
1998-06-30	16120	16340	16120	16340	6900	28520
1998-07-01	16300	16600	16250	16580	20438	30232
1998-07-02	16380	16450	16300	16350	20590	32942
1998-07-03	16380	16390	16240	16300	12770	33002
1998-07-06	16300	16330	16250	16280	3920	33286
1998-07-07	16210	16210	16150	16150	8352	33606
1998-07-08	16230	16240	16110	16160	3084	33492
1998-07-09	16130	16140	16030	16050	10492	31988
1998-07-10	15950	15990	15860	15870	12102	31482
1998-07-13	15940	16020	15860	15940	16298	32754
1998-07-14	16250	16270	16130	16130	15966	33556
1998-07-15	16450	16450	16270	16270	5040	14114
1998-07-16	16430	16510	16380	16500	9582	17286
1998-07-17	16550	16550	16380	16450	7754	19536
1998-07-20	16500	16510	16390	16400	4176	19858
1998-07-21	16550	16610	16510	16530	11784	21884
1998-07-22	16450	16450	16390	16410	5218	21616
1998-07-23	16460	16460	16340	16370	4266	22260
1998-07-24	16370	16380	16250	16290	5186	22456
1998-07-27	16600	16650	16530	16540	13532	24588
1998-07-28	16450	16750	16420	16730	12912	26916
1998-07-29	16690	16890	16680	16850	22160	29810
1998-07-30	16750	16820	16700	16770	13664	32696
1998-07-31	16800	16850	16710	16790	12570	36452
1998-08-03	16680	16680	16500	16510	20940	37170
1998-08-04	16350	16530	16330	16530	17718	38198
1998-08-05	16410	16520	16400	16510	14058	40002
1998-08-06	16510	16590	16450	16550	8904	40596
1998-08-07	16530	16660	16530	16580	12614	40690
1998-08-10	16650	16650	16540	16540	6832	41682
1998-08-11	16520	16530	16310	16350	12322	41822
1998-08-12	16320	16460	16320	16450	9406	42712
1998-08-13	16430	16440	16310	16330	9598	42176
1998-08-14	16360	16450	16340	16420	5586	43158
1998-08-17	16600	16640	16550	16550	1026	15354
1998-08-18	16620	16800	16620	16780	8110	18040
1998-08-19	16710	16740	16700	16720	6620	22404
1998-08-20	16760	16860	16760	16820	5884	25396
1998-08-21	16950	17000	16890	16900	7534	27226
1998-08-24	16760	16800	16710	16740	10202	30710
1998-08-25	16850	16860	16790	16810	6634	31960
1998-08-26	16750	16850	16740	16840	4830	33424
1998-08-27	16810	16840	16740	16750	6026	35052
1998-08-28	16760	16820	16740	16750	4016	35916
1998-08-31	16620	16700	16620	16690	8102	38070
1998-09-01	16630	16680	16600	16670	8556	40250
1998-09-02	16870	16940	16830	16850	16826	41600
1998-09-03	16860	16860	16790	16830	4300	42360
1998-09-04	16940	16950	16870	16870	14380	44424
1998-09-07	16860	17050	16860	17010	13456	47982
1998-09-08	17000	17050	16960	16990	7642	49552
1998-09-09	17000	17060	16860	16860	13628	46494
1998-09-10	16950	16980	16870	16870	7994	48116
1998-09-11	16850	16900	16840	16860	4146	47902
1998-09-14	16830	16850	16770	16840	4632	48070
1998-09-15	17050	17120	17040	17090	2468	14736
1998-09-16	17180	17180	17130	17160	4572	17014
1998-09-17	17110	17130	17080	17090	3458	19076
1998-09-18	17040	17060	17000	17050	2320	19928
1998-09-21	17060	17060	16980	17000	4798	22496
1998-09-22	16960	16980	16940	16980	3144	23152
1998-09-23	16910	16930	16870	16910	3782	24762
1998-09-24	16970	17050	16950	17020	8102	27358
1998-09-25	17000	17010	16960	16960	6158	27392
1998-09-28	17000	17010	16960	16960	2026	28564
1998-09-29	16960	16970	16880	16920	3026	28404
1998-09-30	16890	16900	16860	16870	2798	28924
1998-10-05	16750	16750	16580	16590	2640	29576
1998-10-06	16460	16460	16210	16330	10762	30790
1998-10-07	16330	16390	16290	16380	16814	31186
1998-10-08	16450	16490	16270	16270	14616	27654
1998-10-09	16220	16220	16040	16060	17574	27738
1998-10-12	16050	16160	15950	16150	11508	30810
1998-10-13	16100	16120	15900	15900	11226	29974
1998-10-14	15990	16010	15870	15980	7364	31228
1998-10-15	16110	16130	15910	15920	13186	18012
1998-10-16	16050	16120	15980	16080	15906	21226
1998-10-19	16260	16380	16190	16360	15458	26116
1998-10-20	16280	16280	16170	16220	8628	27130
1998-10-21	16180	16230	16130	16210	6974	29526
1998-10-22	16130	16200	16130	16160	5974	30362
1998-10-23	16150	16150	15910	15950	17014	28084
1998-10-26	15920	15920	15630	15670	16112	29120
1998-10-27	15600	15680	15520	15640	13930	28162
1998-10-28	15530	15550	15440	15450	14230	27832
1998-10-29	15300	15500	15180	15470	21160	26898
1998-10-30	15500	15570	15390	15410	15838	30334
1998-11-02	15550	15630	15550	15590	11938	31006
1998-11-03	15650	15650	15410	15410	8738	30734
1998-11-04	15310	15760	15310	15710	27126	29246
1998-11-05	15700	15750	15570	15600	8468	28776
1998-11-06	15550	15700	15540	15690	5082	28918
1998-11-09	15660	15910	15660	15900	12348	27060
1998-11-10	15900	15900	15690	15730	5758	26666
1998-11-11	15730	15730	15540	15620	6008	25860
1998-11-12	15680	15680	15490	15520	7790	24404
1998-11-13	15550	15670	15530	15650	4434	25084
1998-11-16	15750	15750	15650	15740	11152	32990
1998-11-17	15660	15780	15660	15780	6648	34356
1998-11-18	15840	15870	15800	15810	9216	33902
1998-11-19	15850	15900	15800	15820	4630	33954
1998-11-20	15750	15820	15750	15810	6144	34850
1998-11-23	15950	16030	15910	15950	16478	36794
1998-11-24	15860	15900	15820	15850	9770	35754
1998-11-25	15850	15850	15780	15790	5744	34900
1998-11-26	15740	15750	15690	15740	6718	34374
1998-11-27	15750	15790	15740	15770	3104	34660
1998-11-30	15760	15760	15680	15730	2992	35866
1998-12-01	15700	15700	15630	15650	4850	36386
1998-12-02	15610	15610	15540	15560	9484	35062
1998-12-03	15420	15540	15390	15530	13834	35080
1998-12-04	15400	15530	15360	15530	13378	34868
1998-12-07	15500	15570	15440	15530	9374	35410
1998-12-08	15390	15490	15380	15480	8484	32610
1998-12-09	15460	15550	15460	15490	7350	33460
1998-12-10	15530	15550	15450	15470	3668	32760
1998-12-11	15390	15430	15310	15330	10532	30700
1998-12-14	15200	15220	15110	15170	13012	29514
1998-12-15	15290	15330	15250	15310	5214	32802
1998-12-16	15360	15430	15350	15420	7198	31992
1998-12-17	15490	15580	15460	15490	11730	31410
1998-12-18	15340	15350	15300	15320	8002	32542
1998-12-21	15320	15320	15180	15220	7578	31932
1998-12-22	15250	15250	15150	15210	7484	32634
1998-12-23	15240	15260	15190	15190	2472	33092
1998-12-24	15190	15190	15050	15060	8482	32272
1998-12-25	15050	15050	14930	14950	6544	32962
1998-12-28	14920	15080	14910	15040	8512	33294
1998-12-29	15090	15110	15060	15100	8892	34958
1998-12-30	15200	15240	15120	15140	8586	37312
1999-01-04	15130	15180	15130	15150	2298	36018
1999-01-05	14950	15030	14950	15020	6402	35774
1999-01-06	14900	14990	14860	14970	6248	35096
1999-01-07	15000	15010	14880	14890	4124	35058
1999-01-08	14920	14970	14890	14970	2760	35090
1999-01-11	15040	15070	15000	15070	2530	34150
1999-01-12	15190	15190	15120	15130	4550	32516
1999-01-13	15060	15170	15060	15110	1988	32066
1999-01-14	15110	15120	15060	15110	1016	32078
1999-01-15	15130	15130	15060	15060	4902	24706
1999-01-18	15150	15170	15120	15130	2692	24342
1999-01-19	15090	15190	15040	15160	11208	24710
1999-01-20	15250	15290	15200	15280	10532	26130
1999-01-21	15210	15210	15150	15170	4788	25738
1999-01-22	15150	15230	15150	15190	2582	25876
1999-01-25	15170	15200	15150	15190	2128	25502
1999-01-26	15160	15170	15120	15120	2902	25356
1999-01-27	15080	15100	15040	15080	4006	24832
1999-01-28	15030	15070	15000	15030	5670	24268
1999-01-29	15030	15060	15020	15050	1560	24384
1999-02-01	15050	15050	14980	15000	1450	24342
1999-02-02	15040	15080	15020	15040	1464	24374
1999-02-03	15050	15070	15030	15030	1500	23938
1999-02-04	15020	15060	15020	15060	1248	23694
1999-02-05	15100	15160	15100	15130	1832	23604
1999-02-08	15160	15170	15140	15160	2314	22804
1999-02-09	15250	15290	15240	15250	3284	22370
1999-02-10	15170	15180	15160	15170	1156	21858
1999-02-11	15160	15220	15150	15200	1934	21744
1999-02-12	15220	15350	15220	15280	3160	20882
1999-02-23	14930	14930	14920	14920	1866	17422
1999-02-24	14710	14760	14660	14750	20220	26306
1999-02-25	14750	14790	14690	14750	3912	26920
1999-02-26	14780	14850	14760	14790	3352	27698
1999-03-01	14750	14750	14670	14690	3900	28592
1999-03-02	14610	14610	14490	14520	10566	28778
1999-03-03	14530	14600	14530	14600	4510	29368
1999-03-04	14640	14640	14580	14580	4866	30004
1999-03-05	14640	14660	14600	14620	4082	30522
1999-03-08	14600	14600	14500	14510	6562	31012
1999-03-09	14440	14520	14410	14480	6018	30090
1999-03-10	14500	14540	14490	14530	3348	28934
1999-03-11	14560	14570	14500	14570	1582	29124
1999-03-12	14500	14540	14500	14500	1920	29116
1999-03-15	14450	14470	14410	14440	3548	13618
1999-03-16	14350	14360	14320	14350	3278	14078
1999-03-17	14400	14400	14310	14310	2616	14286
1999-03-18	14400	14470	14390	14450	5128	15764
1999-03-19	14380	14460	14350	14450	4168	16712
1999-03-22	14440	14510	14440	14460	4070	17744
1999-03-23	14760	14910	14750	14910	10878	20552
1999-03-24	15000	15090	14960	15030	13810	20224
1999-03-25	14960	15160	14960	15140	11088	21596
1999-03-26	15200	15230	15090	15130	10680	22166
1999-03-29	15030	15030	14910	14920	7688	21566
1999-03-30	14670	14670	14510	14560	16880	21756
1999-03-31	14500	14680	14480	14650	8448	23050
1999-04-01	14700	14700	14560	14610	7486	25720
1999-04-02	14660	14660	14570	14580	2044	25890
1999-04-05	14550	14590	14530	14570	1314	26184
1999-04-06	14580	14650	14560	14610	2412	26530
1999-04-07	14610	14650	14600	14650	1944	26552
1999-04-08	14950	15000	14900	14980	11000	27232
1999-04-09	14900	14900	14820	14820	6474	27628
1999-04-12	14920	15100	14920	15090	8776	28342
1999-04-13	14950	14990	14940	14950	5168	28452
1999-04-14	15230	15350	15140	15150	11420	25624
1999-04-15	15200	15300	15200	15260	4068	17344
1999-04-16	15550	15550	15440	15530	16980	19286
1999-04-19	15590	15600	15400	15410	12370	19932
1999-04-20	15600	15670	15550	15620	25136	25012
1999-04-21	15510	15550	15490	15500	11142	25624
1999-04-22	15580	15600	15540	15600	6240	26682
1999-04-23	15600	15740	15510	15650	12314	26122
1999-04-26	15550	15590	15490	15500	7410	25780
1999-04-27	15540	15560	15440	15450	8312	25852
1999-04-28	15540	15600	15530	15600	7788	25704
1999-04-29	15550	15640	15530	15600	3646	25818
1999-04-30	15680	15870	15680	15850	16222	25352
1999-05-04	15950	15950	15850	15850	4196	24996
1999-05-05	15850	15850	15760	15850	3030	23918
1999-05-06	15800	15840	15740	15840	3210	23100
1999-05-07	15900	16000	15870	15920	8276	23436
1999-05-10	15920	15970	15880	15910	4012	22354
1999-05-11	15870	15880	15840	15850	2614	21350
1999-05-12	16080	16080	15950	16050	5576	21130
1999-05-13	15920	15950	15860	15900	3500	19624
1999-05-14	15950	15990	15950	15970	3406	19082
1999-05-17	16200	16210	16160	16180	9904	35216
1999-05-18	16110	16150	16090	16110	6602	35662
1999-05-19	16050	16050	15930	15930	13382	36684
1999-05-20	15760	15760	15590	15620	20742	34118
1999-05-21	15510	15610	15480	15600	12242	34352
1999-05-24	15450	15460	15390	15430	11600	31216
1999-05-25	15460	15550	15460	15550	7134	31174
1999-05-26	15550	15570	15460	15550	3184	30670
1999-05-27	15420	15440	15330	15330	11336	27838
1999-05-28	14920	14920	14920	14920	2414	25440
1999-05-31	14820	14820	14630	14750	8632	24698
1999-06-01	14740	14800	14660	14670	3780	23990
1999-06-02	14840	14890	14820	14870	4776	23494
1999-06-03	14750	14750	14550	14570	8906	21862
1999-06-04	14680	14740	14630	14730	4832	23138
1999-06-07	14560	14650	14530	14640	3866	22928
1999-06-08	14730	14760	14690	14690	1096	22824
1999-06-09	14850	14850	14800	14840	2664	21292
1999-06-10	14850	14880	14810	14870	2080	20678
1999-06-11	14870	14870	14820	14830	3780	19380
1999-06-14	14890	14980	14890	14980	2828	18632
1999-06-15	15130	15170	15040	15040	8392	30314
1999-06-16	14800	14810	14670	14670	12718	28368
1999-06-17	14670	14760	14620	14760	6388	27960
1999-06-18	14780	14800	14740	14790	2628	27916
1999-06-21	15050	15150	14990	15030	8612	25342
1999-06-22	15150	15180	15010	15040	4560	24352
1999-06-23	15100	15100	14950	14960	4804	24062
1999-06-24	14990	15010	14830	14860	3608	23652
1999-06-25	15150	15260	15020	15210	10626	19776
1999-06-28	15400	15400	15200	15330	4674	18698
1999-06-29	15450	15460	15300	15310	5592	17674
1999-06-30	15450	15470	15310	15320	5326	17428
1999-07-01	15820	15830	15820	15830	152	17336
1999-07-02	16000	16110	15820	15820	7216	15652
1999-07-05	15980	15980	15860	15890	3126	15044
1999-07-06	15790	15820	15760	15770	1362	14676
1999-07-07	15800	15800	15720	15760	1380	14892
1999-07-08	16170	16240	16100	16240	4590	14272
1999-07-09	16100	16100	15940	15980	2804	13742
1999-07-12	15960	16000	15940	15980	1184	13290
1999-07-13	15970	16160	15970	16150	1710	12714
1999-07-14	15900	15970	15890	15930	866	12512
1999-07-15	16200	16260	16150	16160	5490	24754
1999-07-16	16200	16220	16090	16110	4730	24298
1999-07-19	16200	16220	16110	16160	2856	23564
1999-07-20	16050	16110	16040	16050	2494	23844
1999-07-21	15900	15920	15780	15780	5210	22408
1999-07-22	15510	15650	15510	15630	4656	21462
1999-07-23	15730	15730	15650	15680	1760	21256
1999-07-26	15600	15750	15580	15740	1928	20594
1999-07-27	15900	16050	15810	16050	3770	20054
1999-07-28	16100	16160	16060	16110	5450	18892
1999-07-29	16010	16060	16000	16040	1504	18494
1999-07-30	15930	15940	15840	15860	2448	18154
1999-08-02	16100	16280	16050	16110	2958	17360
1999-08-03	16020	16070	16010	16060	1598	16680
1999-08-04	16100	16120	16070	16070	1900	16184
1999-08-05	16140	16310	16140	16300	4170	15778
1999-08-06	16500	16590	16500	16580	4004	14744
1999-08-09	16550	16600	16480	16600	2062	14488
1999-08-10	16600	16640	16550	16590	1876	14418
1999-08-11	16430	16460	16380	16380	1506	14458
1999-08-12	16480	16670	16480	16670	1506	14458
1999-08-13	16600	16600	16380	16410	2706	14262
1999-08-16	16790	16830	16620	16620	11854	38696
1999-08-17	16680	16680	16540	16540	7046	40246
1999-08-18	16410	16490	16360	16460	5636	39124
1999-08-19	16200	16290	16200	16290	8596	39388
1999-08-20	16260	16320	16260	16280	14154	34928
1999-08-23	16160	16370	16160	16370	5174	34028
1999-08-24	16330	16430	16290	16340	4634	34748
1999-08-25	16540	16670	16540	16660	7366	31956
1999-08-26	16590	16670	16560	16640	12626	29938
1999-08-27	16600	16620	16570	16590	7090	28582
1999-08-30	16700	16810	16690	16710	2384	28126
1999-08-31	16780	16850	16720	16810	6444	26912
1999-09-01	17200	17250	17150	17240	3782	26470
1999-09-02	17400	17400	17200	17200	10868	24904
1999-09-03	17330	17350	17250	17290	4228	21928
1999-09-06	17320	17470	17320	17430	2110	21750
1999-09-07	17420	17750	17420	17750	7534	19706
1999-09-08	17930	18020	17800	17840	8338	17096
1999-09-09	17910	17980	17770	17810	1788	17334
1999-09-10	18020	18020	17720	17720	5522	17966
1999-09-13	17840	17990	17840	17950	1146	18080
1999-09-14	17800	17800	17550	17580	3394	17658
1999-09-15	17630	17690	17550	17650	12794	38840
1999-09-16	18080	18100	17990	18000	16394	38372
1999-09-17	17880	17920	17780	17890	10584	37528
1999-09-20	18180	18320	18180	18240	16968	34566
1999-09-21	18110	18330	18050	18320	9558	32762
1999-09-22	18290	18360	18190	18220	8934	29962
1999-09-23	18010	18100	18000	18060	5934	28046
1999-09-24	17860	17970	17820	17950	7424	25064
1999-09-27	17810	17820	17760	17810	5606	23274
1999-09-28	17680	17930	17650	17890	2332	22606
1999-09-29	18150	18150	18060	18070	4926	20370
1999-09-30	17980	18110	17970	18060	3514	19166
1999-10-08	17910	18010	17900	17960	1238	19160
1999-10-11	17450	17450	17430	17430	322	18934
1999-10-12	17380	17440	17150	17380	5032	17654
1999-10-13	17560	17600	17420	17430	2478	16432
1999-10-14	17500	17580	17490	17520	1880	16406
1999-10-15	17680	17770	17660	17690	6596	40768
1999-10-18	17690	17830	17690	17800	6238	40852
1999-10-19	17910	18060	17910	18050	10470	39296
1999-10-20	18000	18030	17940	17970	6128	39076
1999-10-21	18250	18300	18230	18240	11722	38862
1999-10-22	18210	18270	18200	18250	3048	38008
1999-10-25	18300	18340	18220	18230	5088	36526
1999-10-26	18130	18130	17860	17870	5956	34796
1999-10-27	17840	17960	17760	17790	5598	33078
1999-10-28	17850	17950	17850	17860	2646	32480
1999-10-29	17980	18100	17970	18090	4480	31766
1999-11-01	18050	18060	18000	18050	1258	31358
1999-11-02	18000	18040	17950	18040	2074	30890
1999-11-03	18210	18270	18200	18240	4834	29052
1999-11-04	18120	18120	18060	18110	2084	28074
1999-11-05	18050	18050	17850	17870	3860	26542
1999-11-08	17860	17900	17820	17870	1062	26366
1999-11-09	17820	17910	17780	17910	1768	25564
1999-11-10	18040	18100	18000	18100	3730	23456
1999-11-11	17540	17820	17540	17680	4006	22578
1999-11-12	17640	17720	17640	17690	2666	22134
1999-11-15	17780	17880	17700	17860	14314	39672
1999-11-16	17960	18000	17920	17930	7448	38414
1999-11-17	17970	18030	17760	17760	6480	37244
1999-11-18	17800	17910	17760	17850	9862	38700
1999-11-19	17780	17820	17740	17790	4194	38342
1999-11-22	17890	17960	17880	17930	4368	38616
1999-11-23	18020	18020	17900	17910	3462	38630
1999-11-24	17900	17900	17870	17900	2330	38368
1999-11-25	17980	18090	17970	18070	7706	37118
1999-11-26	18090	18160	18080	18120	6080	36238
1999-11-29	18190	18240	18160	18170	5336	34276
1999-11-30	18120	18130	18050	18080	4122	32956
1999-12-01	18190	18200	18150	18150	3466	31914
1999-12-02	17950	17950	17850	17910	5338	29896
1999-12-03	17900	18000	17890	18000	2328	29456
1999-12-06	18200	18220	18160	18190	5454	28514
1999-12-07	18150	18170	18130	18160	1818	28082
1999-12-08	17980	18130	17980	18120	3228	28572
1999-12-09	18040	18070	18000	18030	1440	28254
1999-12-10	18080	18110	18060	18060	1358	27758
1999-12-13	17980	18010	17960	17980	1622	27222
1999-12-14	18060	18060	18000	18000	1080	27112
1999-12-15	18310	18330	18260	18260	6228	47686
1999-12-16	18600	18730	18600	18650	20348	47316
1999-12-17	18700	18700	18590	18620	11642	44694
1999-12-21	18750	18780	18670	18670	11952	44302
1999-12-22	18600	18630	18550	18630	5614	43836
1999-12-23	18680	18810	18680	18750	9090	43344
1999-12-24	18750	18750	18690	18720	7500	40746
1999-12-27	18770	18770	18720	18730	2756	39976
1999-12-28	18700	18720	18670	18680	2596	38768
1999-12-29	18690	18770	18670	18760	3604	37288
1999-12-30	18770	18820	18770	18790	6450	35314
2000-01-04	18840	18880	18810	18830	4222	34422
2000-01-05	18650	18700	18610	18610	3848	32576
2000-01-06	18750	18750	18700	18720	3146	31514
2000-01-07	18700	18760	18700	18750	1650	30706
2000-01-11	18650	18700	18640	18700	1808	30046
2000-01-12	18700	18720	18680	18690	1018	29892
2000-01-13	18900	18900	18860	18870	9322	24826
2000-01-14	18840	18910	18840	18900	3140	23816
2000-01-17	19190	19220	19140	19200	8060	43766
2000-01-18	19240	19350	19230	19340	10618	42940
2000-01-19	19360	19430	19300	19300	10372	41584
2000-01-20	19430	19430	19290	19320	11736	41478
2000-01-21	19280	19310	19260	19300	4604	40672
2000-01-24	19270	19340	19270	19340	3260	39798
2000-01-25	19200	19230	19150	19220	6900	37966
2000-01-26	19180	19180	19100	19180	5580	35026
2000-01-27	19150	19260	19140	19230	3052	34650
2000-01-28	19250	19280	19220	19240	2394	34334
2000-01-31	19140	19180	19070	19110	3810	33126
2000-02-01	19200	19200	19120	19180	2682	31598
2000-02-02	19130	19210	19130	19170	2508	30870
2000-02-14	19200	19340	19200	19340	3206	29866
2000-02-15	19500	19540	19470	19480	8788	49384
2000-02-16	19210	19320	19190	19190	14498	52426
2000-02-17	19220	19260	19180	19200	5982	52706
2000-02-18	19290	19300	19270	19280	4042	53190
2000-02-21	19210	19250	19200	19220	3716	54250
2000-02-22	19100	19110	19020	19030	8994	52488
2000-02-23	19130	19170	19120	19150	5046	53096
2000-02-24	19270	19300	19250	19260	5256	52264
2000-02-25	19180	19250	19180	19250	3294	51500
2000-02-28	19010	19060	18960	19050	8154	50746
2000-02-29	18510	18520	18430	18490	17816	46810
2000-03-01	18460	18570	18450	18480	5330	46930
2000-03-02	18520	18550	18500	18520	2168	46680
2000-03-03	18490	18540	18490	18530	2012	46532
2000-03-06	18550	18560	18520	18530	2300	45604
2000-03-07	18530	18530	18470	18500	3130	44012
2000-03-08	18360	18360	18040	18040	9750	39462
2000-03-09	18000	18110	18000	18060	2834	38748
2000-03-10	18200	18340	18200	18320	3076	37744
2000-03-13	18240	18240	18140	18180	2980	37248
2000-03-14	18190	18200	18090	18130	2874	35660
2000-03-15	18430	18510	18430	18460	8000	49934
2000-03-16	18560	18630	18560	18610	6498	48870
2000-03-17	18750	18780	18670	18670	7736	48922
2000-03-20	18650	18710	18650	18670	4178	48492
2000-03-21	18550	18580	18500	18560	6022	48074
2000-03-22	18740	18740	18690	18700	4550	47884
2000-03-23	18660	18660	18530	18550	4314	47894
2000-03-24	18570	18610	18560	18580	2598	47790
2000-03-27	18450	18520	18430	18520	3442	48250
2000-03-28	18400	18450	18390	18450	5866	48086
2000-03-29	18400	18520	18400	18510	1996	47850
2000-03-30	18530	18550	18470	18470	2098	47574
2000-03-31	18520	18520	18460	18490	1864	47222
2000-04-03	18400	18490	18380	18480	4244	47492
2000-04-04	18440	18450	18390	18400	3552	47508
2000-04-05	18350	18350	18050	18090	9486	45452
2000-04-06	18090	18140	17980	17980	3506	44216
2000-04-07	17630	17700	17550	17680	9304	41510
2000-04-10	17700	17760	17670	17760	2860	41208
2000-04-11	17800	17820	17770	17790	1766	40840
2000-04-12	17840	17870	17690	17710	3072	40642
2000-04-13	17750	17760	17650	17710	2428	40966
2000-04-14	17600	17620	17560	17590	3826	40142
2000-04-17	17520	17600	17470	17530	19374	52972
2000-04-18	17530	17740	17500	17710	22882	54980
2000-04-19	17850	17880	17820	17880	7618	53770
2000-04-20	17880	17900	17690	17750	8426	52868
2000-04-21	17800	17820	17750	17790	1762	52688
2000-04-24	17790	17830	17790	17820	858	52538
2000-04-25	17820	17870	17770	17780	3102	52188
2000-04-26	18090	18150	18090	18140	12706	48814
2000-04-27	18050	18090	18030	18070	4648	47838
2000-04-28	18140	18160	18110	18130	6532	46098
2000-05-08	18670	18670	18490	18510	16386	41956
2000-05-09	18500	18500	18410	18420	3674	41104
2000-05-10	18440	18510	18440	18470	2084	40844
2000-05-11	18370	18370	18220	18230	9864	36544
2000-05-12	18320	18370	18310	18370	3138	35078
2000-05-15	18780	18790	18630	18650	16698	44472
2000-05-16	18570	18650	18560	18640	9406	45238
2000-05-17	18780	18780	18600	18600	14020	42384
2000-05-18	18550	18610	18510	18540	11294	41972
2000-05-19	18550	18590	18470	18570	13654	42662
2000-05-22	18530	18570	18490	18530	6166	42266
2000-05-23	18410	18450	18410	18440	8104	42132
2000-05-24	18440	18620	18400	18610	9596	40416
2000-05-25	18520	18530	18470	18490	6080	40148
2000-05-26	18410	18420	18350	18370	6322	38304
2000-05-29	18450	18450	18370	18370	3916	36188
2000-05-30	18370	18370	18300	18340	6508	35000
2000-05-31	18080	18200	18030	18040	14108	31796
2000-06-01	18190	18210	18160	18190	4894	30044
2000-06-02	18220	18220	18140	18210	2138	29014
2000-06-05	17980	18050	17960	18040	7392	28004
2000-06-06	18130	18140	18100	18130	2642	27402
2000-06-07	18110	18110	18060	18080	1084	27302
2000-06-08	17960	18000	17940	17990	4234	26316
2000-06-09	18030	18070	18030	18030	1450	26198
2000-06-12	18000	18050	18000	18010	1526	26090
2000-06-13	18000	18130	17970	17970	1678	25960
2000-06-14	18090	18150	18080	18150	1524	25538
2000-06-15	18430	18430	18380	18410	13724	52406
2000-06-16	18470	18490	18440	18490	13322	50204
2000-06-19	18570	18570	18420	18430	13478	46962
2000-06-20	18460	18490	18400	18420	7638	45812
2000-06-21	18330	18420	18310	18340	8278	44774
2000-06-22	18450	18450	18390	18410	5166	44426
2000-06-23	18320	18330	18250	18310	7342	43068
2000-06-26	18220	18240	18190	18230	2632	42736
2000-06-27	18350	18380	18330	18360	4942	41138
2000-06-28	18270	18280	18260	18270	4360	41204
2000-06-29	18320	18340	18300	18310	3212	40362
2000-06-30	18250	18290	18230	18270	2516	39644
2000-07-03	18280	18280	18210	18220	2136	38600
2000-07-04	18220	18300	18210	18300	1384	38048
2000-07-05	18250	18360	18250	18340	1906	37882
2000-07-06	18320	18380	18320	18350	2834	37044
2000-07-07	18240	18250	18210	18210	3374	35880
2000-07-10	18200	18240	18200	18200	644	35782
2000-07-11	18300	18310	18270	18290	1868	34702
2000-07-12	18300	18300	18270	18280	2114	34288
2000-07-13	18350	18360	18310	18330	2334	33710
2000-07-14	18290	18310	18290	18300	908	33712
2000-07-17	18440	18470	18430	18460	3586	49500
2000-07-18	18660	18810	18660	18790	28370	53524
2000-07-19	18730	18810	18730	18800	9698	52304
2000-07-20	18760	18760	18730	18740	9280	52356
2000-07-21	18790	18840	18790	18810	9800	52378
2000-07-24	19100	19100	18980	19010	31118	42684
2000-07-25	19030	19030	18960	19000	9862	39076
2000-07-26	19010	19100	19010	19080	6532	38038
2000-07-27	18970	19000	18950	18980	4808	37226
2000-07-28	19170	19180	19100	19110	9030	35314
2000-07-31	19020	19050	19000	19010	5104	33528
2000-08-01	19070	19070	18970	18990	3024	33018
2000-08-02	19020	19050	19010	19030	1924	32260
2000-08-03	18940	18960	18930	18930	3416	30646
2000-08-04	18910	18950	18890	18900	1618	30558
2000-08-07	18950	18960	18950	18960	1198	30692
2000-08-08	18960	18960	18900	18910	946	30416
2000-08-09	18800	18880	18800	18860	1242	30002
2000-08-10	18950	18950	18930	18950	1538	29864
2000-08-11	18900	18950	18900	18940	846	29386
2000-08-14	18890	18980	18890	18970	876	29106
2000-08-15	19230	19240	19200	19240	7768	51806
2000-08-16	19230	19240	19190	19240	6370	51122
2000-08-17	19200	19210	19160	19190	5940	50562
2000-08-18	19230	19260	19220	19240	8354	49564
2000-08-21	19200	19230	19190	19210	3944	48674
2000-08-22	19090	19110	19070	19090	14404	48038
2000-08-23	19130	19140	19050	19050	7000	46904
2000-08-24	19030	19050	18980	18980	9454	45862
2000-08-25	19050	19090	19040	19080	6088	44692
2000-08-28	19080	19140	19080	19110	4008	44988
2000-08-29	19130	19140	19080	19140	2074	44452
2000-08-30	19400	19530	19400	19520	23080	43578
2000-08-31	19570	19570	19460	19460	8888	42866
2000-09-01	19480	19530	19480	19500	3232	42670
2000-09-04	19500	19530	19470	19530	3344	42358
2000-09-05	19630	19700	19610	19680	11384	39044
2000-09-06	19720	19720	19580	19580	8146	37612
2000-09-07	19540	19590	19530	19530	2892	36288
2000-09-08	19540	19560	19520	19520	1588	35510
2000-09-11	19660	19660	19560	19570	3704	34916
2000-09-12	19570	19620	19550	19610	2266	34012
2000-09-13	19890	19890	19810	19830	9058	33526
2000-09-14	19810	19840	19800	19840	2022	33206
2000-09-15	20020	20050	19990	20040	9794	46920
2000-09-18	19940	19950	19880	19890	9026	47268
2000-09-19	19900	19910	19780	19790	8620	45726
2000-09-20	19840	19900	19840	19860	6064	46470
2000-09-21	19720	19720	19660	19680	11156	42264
2000-09-22	19990	19990	19830	19830	12680	40770
2000-09-25	19870	19960	19870	19950	4102	39416
2000-09-26	19950	19980	19950	19960	3558	38416
2000-09-27	19850	19880	19830	19870	5498	37018
2000-09-28	19870	19930	19870	19890	2180	36522
2000-09-29	19890	19910	19870	19880	3168	35094
2000-09-30	19890	19910	19870	19880	3162	35094
2000-10-09	19880	19930	19760	19770	2804	34872
2000-10-10	19680	19730	19660	19700	3870	32808
2000-10-11	19790	19790	19760	19780	1202	32602
2000-10-12	19800	19810	19780	19800	1176	32144
2000-10-13	19500	19550	19460	19480	9242	28494
2000-10-16	19800	19800	19760	19780	4910	39086
2000-10-17	19770	19770	19700	19730	2254	38584
2000-10-18	19600	19610	19490	19540	9314	37350
2000-10-19	19410	19560	19410	19560	5860	36956
2000-10-20	19560	19610	19540	19600	3156	36674
2000-10-23	19440	19450	19370	19400	8368	35266
2000-10-24	19460	19460	19390	19390	2764	34444
2000-10-25	19370	19380	19310	19370	1766	34050
2000-10-26	19200	19200	18960	18970	10638	30774
2000-10-27	18790	18850	18730	18750	5134	29418
2000-10-30	18850	18930	18840	18930	1786	28942
2000-10-31	18900	18940	18860	18860	1628	28716
2000-11-01	18900	18980	18900	18940	1200	28248
2000-11-02	18780	18900	18770	18900	1316	27864
2000-11-03	18900	18900	18860	18870	1508	28286
2000-11-06	18840	18880	18810	18830	1776	27952
2000-11-07	18780	18780	18570	18570	9146	23110
2000-11-08	18600	18650	18600	18640	1214	22694
2000-11-09	18710	18850	18710	18830	1472	21842
2000-11-10	18900	18900	18780	18800	724	21538
2000-11-13	18730	18760	18670	18700	1660	21182
2000-11-14	18460	18460	18400	18460	3664	19898
2000-11-15	18690	18730	18630	18650	6324	44160
2000-11-16	18600	18600	18530	18570	3102	43466
2000-11-17	18480	18720	18440	18560	4686	42296
2000-11-20	18600	18620	18580	18590	746	42058
2000-11-21	18590	18600	18550	18550	1064	42074
2000-11-22	18610	18730	18610	18690	2532	41958
2000-11-23	18500	18640	18500	18580	2188	41612
2000-11-24	18630	18660	18600	18660	2606	40602
2000-11-27	18760	18830	18740	18830	1542	40834
2000-11-28	18930	18970	18890	18950	4208	38434
2000-11-29	18990	18990	18840	18860	2584	38016
2000-11-30	18870	18920	18860	18900	1876	37044
2000-12-01	18900	18900	18740	18810	1484	36364
2000-12-04	18890	18910	18890	18910	348	36064
2000-12-05	19000	19010	18920	18920	4012	34730
2000-12-06	18990	19020	18970	19000	2268	33948
2000-12-07	19110	19130	19070	19090	4234	32674
2000-12-08	19110	19110	19020	19020	3278	31572
2000-12-11	19120	19180	19120	19140	5776	28932
2000-12-12	19080	19150	19060	19060	5056	26632
2000-12-13	19020	19020	18910	18920	3386	25744
2000-12-14	18970	18970	18900	18940	2636	24562
2000-12-15	19160	19170	19090	19130	4948	28736
2000-12-18	18890	18970	18840	18850	4904	26378
2000-12-19	18900	18910	18780	18780	2986	25862
2000-12-20	18720	18730	18590	18600	6644	23612
2000-12-21	18610	18690	18600	18680	2970	22908
2000-12-22	18630	18740	18580	18630	2018	22484
2000-12-25	18650	18680	18650	18680	512	22312
2000-12-26	18720	18720	18650	18680	886	22096
2000-12-27	18710	18750	18710	18750	1212	21740
2000-12-28	18500	18500	18350	18360	4328	20670
2000-12-29	18420	18430	18350	18370	1700	20246
2001-01-02	18310	18310	17830	17860	5088	19014
2001-01-03	17390	17550	17390	17530	5192	16586
2001-01-04	17770	17770	17650	17750	1126	16342
2001-01-05	17530	17530	17170	17240	6910	17752
2001-01-08	17330	17370	17170	17320	2208	17272
2001-01-09	17400	17590	17380	17530	1348	17168
2001-01-10	17480	17520	17470	17490	478	17096
2001-01-11	17500	17570	17470	17570	204	17048
2001-01-12	17590	17640	17550	17560	352	16946
2001-01-15	17870	17880	17730	17740	6732	41512
2001-01-16	17700	17700	17510	17620	8270	40552
2001-01-17	17340	17400	17210	17360	11098	38344
2001-01-18	17440	17620	17390	17600	4506	37108
2001-01-19	17980	18010	17900	18010	10442	31556
2001-01-31	17900	18160	17900	18130	3774	0
2001-02-01	18030	18030	17920	17980	3014	31184
2001-02-02	18000	18020	17980	18020	590	31096
2001-02-05	17930	17960	17770	17770	2516	30506
2001-02-06	17600	17600	17470	17500	3242	30036
2001-02-07	17550	17550	17420	17480	1518	30030
2001-02-08	17480	17500	17400	17450	1878	29630
2001-02-09	17500	17780	17500	17780	2348	29332
2001-02-12	17510	17550	17440	17470	2834	28722
2001-02-13	17450	17580	17450	17560	988	28696
2001-02-14	17720	17740	17650	17720	2618	28354
2001-02-15	17740	17840	17740	17820	6750	32944
2001-02-16	17920	18090	17890	18060	22480	35458
2001-02-19	17940	18050	17920	18020	12360	35870
2001-02-20	17880	17880	17810	17850	6732	35966
2001-02-21	17830	17870	17760	17770	5680	35466
2001-02-22	17510	17590	17420	17560	12640	34284
2001-02-23	17540	17570	17470	17570	4958	34234
2001-02-26	17470	17590	17470	17520	3786	34060
2001-02-27	17700	17740	17670	17670	4130	33298
2001-02-28	17640	17640	17490	17490	4514	33114
2001-03-01	17730	17740	17630	17640	3278	32422
2001-03-02	17820	17820	17730	17730	4840	31440
2001-03-05	17770	17800	17750	17770	1184	31018
2001-03-06	18040	18040	17950	17970	4930	29302
2001-03-07	17940	17960	17880	17950	3700	28400
2001-03-08	17830	17890	17830	17870	1330	28168
2001-03-09	17700	17750	17690	17700	1690	27566
2001-03-12	17780	17780	17680	17680	588	27258
2001-03-13	17610	17620	17560	17600	1020	26886
2001-03-14	17600	17700	17580	17690	1246	26492
2001-03-15	17600	17630	17530	17620	24346	47126
2001-03-16	17580	17630	17490	17500	12288	47284
2001-03-19	17210	17240	17170	17210	21142	46896
2001-03-20	17280	17380	17280	17350	16868	49454
2001-03-21	17240	17240	17130	17140	18312	48750
2001-03-22	17150	17240	17150	17190	10596	46538
2001-03-23	17110	17140	17060	17130	10582	45982
2001-03-26	17150	17310	17130	17290	8200	44094
2001-03-27	17150	17150	17030	17050	8330	43322
2001-03-28	17300	17350	17260	17270	7068	41464
2001-03-29	16940	17020	16910	16990	6862	41688
2001-03-30	17040	17090	16970	16990	2050	41300
2001-04-02	16810	16920	16810	16910	3374	40370
2001-04-03	16840	16910	16840	16890	3740	39692
2001-04-04	16950	16960	16890	16900	1836	39506
2001-04-05	16950	16980	16890	16970	1130	39108
2001-04-06	16980	17030	16950	17000	2542	39010
2001-04-09	16710	16830	16710	16810	8666	36964
2001-04-10	16910	16910	16870	16900	3938	37156
2001-04-11	16970	17030	16970	17020	4462	34714
2001-04-12	16960	17020	16930	17020	2010	34334
2001-04-13	17030	17090	17030	17050	2416	33622
2001-04-16	17180	17180	17120	17130	2370	51364
2001-04-17	17140	17200	17120	17200	3144	51148
2001-04-18	17100	17180	17090	17170	6502	51412
2001-04-19	17370	17380	17260	17260	12956	50282
2001-04-20	17220	17260	17210	17220	6100	49912
2001-04-23	17210	17250	17200	17240	4300	49222
2001-04-24	17030	17070	16980	17010	16700	49230
2001-04-25	17020	17040	16900	16910	11364	48636
2001-04-26	17020	17070	16980	17040	8500	47762
2001-04-27	16950	16980	16920	16980	5888	45792
2001-04-30	16950	17120	16950	17080	6056	42910
2001-05-08	17230	17230	17100	17140	3686	40958
2001-05-09	17030	17050	17010	17020	3142	40452
2001-05-10	16950	17010	16940	17010	4340	40130
2001-05-11	16940	16990	16910	16930	4490	40718
2001-05-14	16990	17010	16960	17000	1426	40270
2001-05-15	16980	17010	16940	17000	13524	44866
2001-05-16	16970	16990	16900	16900	7484	45164
2001-05-17	16990	17050	16980	17040	8094	45700
2001-05-18	17170	17230	17140	17220	16792	41508
2001-05-21	17450	17470	17390	17390	19934	38496
2001-05-22	17460	17460	17340	17380	10318	35704
2001-05-23	17320	17350	17290	17310	5400	35662
2001-05-24	17350	17400	17350	17370	3924	35792
2001-05-25	17310	17350	17290	17340	4314	35748
2001-05-28	17360	17390	17350	17380	1792	34958
2001-05-29	17360	17360	17310	17350	1638	34630
2001-05-30	17100	17140	17090	17120	6972	33928
2001-05-31	17050	17130	17050	17110	3548	33562
2001-06-01	17030	17050	17000	17050	5506	35012
2001-06-04	16980	17100	16980	17080	4826	34910
2001-06-05	17080	17090	17040	17040	3696	35654
2001-06-06	17120	17200	17120	17180	2464	35168
2001-06-07	17110	17140	17100	17110	2044	35152
2001-06-08	17060	17060	16990	16990	3468	34288
2001-06-11	16790	16790	16690	16700	6940	33148
2001-06-12	16690	16720	16570	16600	3602	31424
2001-06-13	16650	16670	16600	16640	3312	31228
2001-06-14	16610	16630	16590	16610	1912	31266
2001-06-15	16710	16730	16500	16680	16372	59774
2001-06-18	16560	16560	16410	16410	14774	57952
2001-06-19	16510	16620	16510	16600	12020	56804
2001-06-20	16570	16570	16440	16480	9884	56232
2001-06-21	16400	16440	16370	16430	7640	54902
2001-06-22	16500	16500	16420	16440	4662	54468
2001-06-25	16400	16440	16350	16430	3610	54914
2001-06-26	16400	16410	16360	16380	5708	56552
2001-06-27	16460	16530	16450	16530	4796	56790
2001-06-28	16460	16460	16410	16440	4040	56966
2001-06-29	16310	16310	16050	16100	11252	53650
2001-07-02	16140	16180	15980	16060	15836	51170
2001-07-03	16170	16260	16160	16250	5356	51196
2001-07-04	16150	16160	16100	16150	3010	51184
2001-07-05	16100	16200	16100	16140	3056	51580
2001-07-06	16000	16000	15860	15900	7932	48636
2001-07-09	15980	15980	15800	15880	3290	48182
2001-07-10	15880	15930	15850	15930	1634	47844
2001-07-11	16060	16090	16020	16040	3838	48000
2001-07-12	16010	16040	15990	16030	1580	48394
2001-07-13	15850	15890	15850	15870	2686	48498
2001-07-16	15920	15940	15860	15900	17280	51492
2001-07-17	15920	15980	15910	15950	8662	51562
2001-07-18	16110	16140	16080	16090	7346	51008
2001-07-19	15900	15930	15870	15920	9458	51386
2001-07-20	15730	15730	15630	15660	11146	48808
2001-07-23	15620	15650	15580	15590	7400	48222
2001-07-24	15370	15480	15360	15470	9322	47516
2001-07-25	15370	15370	15160	15230	13178	45226
2001-07-26	15320	15380	15310	15330	5006	44890
2001-07-27	15320	15420	15320	15420	1730	44184
2001-07-30	15220	15270	15200	15260	4406	43722
2001-07-31	15240	15290	15170	15170	2578	43178
2001-08-01	15250	15250	15170	15220	4448	42418
2001-08-02	15280	15480	15280	15470	5498	41498
2001-08-03	15300	15340	15270	15340	2706	40044
2001-08-06	15300	15300	15200	15240	3428	38542
2001-08-07	15190	15190	15040	15080	4500	37886
2001-08-08	15080	15080	15020	15050	2406	37098
2001-08-09	14920	14960	14860	14930	4880	35730
2001-08-10	15020	15050	15000	15010	1700	35480
2001-08-13	14930	14950	14870	14940	1154	35344
2001-08-14	14910	14920	14870	14910	2508	35060
2001-08-15	15100	15110	15020	15060	18088	51962
2001-08-16	14970	15010	14940	14990	13220	51450
2001-08-17	15140	15260	15140	15250	14058	49540
2001-08-20	15450	15470	15370	15440	13116	46726
2001-08-21	15330	15380	15300	15380	6848	46228
2001-08-22	15230	15270	15220	15250	7644	46218
2001-08-23	15330	15490	15330	15470	9142	44504
2001-08-24	15430	15460	15300	15340	6084	42830
2001-08-27	15430	15470	15410	15470	4198	42174
2001-08-28	15620	15720	15620	15700	12516	38364
2001-08-29	15690	15690	15490	15520	4402	37932
2001-08-30	15640	15700	15630	15640	6252	37836
2001-08-31	15390	15390	15350	15370	4930	36716
2001-09-03	15290	15330	15290	15330	2090	36324
2001-09-04	15100	15130	15090	15130	5746	33464
2001-09-05	15200	15210	15110	15110	3424	32190
2001-09-06	15140	15190	15120	15190	1170	31830
2001-09-07	14980	15050	14980	15030	5844	32184
2001-09-10	14920	14920	14850	14890	3100	31694
2001-09-11	14880	14910	14820	14820	2016	31506
2001-09-12	15020	15050	14810	14840	3260	31204
2001-09-13	14790	14860	14790	14840	1112	30876
2001-09-14	14810	14810	14650	14700	2132	30122
2001-09-17	14900	14970	14890	14970	14708	74170
2001-09-18	14860	14970	14830	14970	13750	76052
2001-09-19	14930	14960	14890	14920	6998	75068
2001-09-20	14800	14820	14750	14800	10882	74784
2001-09-21	14830	15180	14820	14950	29652	75596
2001-09-24	14780	15060	14780	15010	10066	75122
2001-09-25	14950	14990	14930	14950	5146	75060
2001-09-26	14900	14900	14860	14890	7056	72744
2001-09-27	14950	14970	14930	14960	3130	71386
2001-09-28	14970	14980	14920	14960	4342	70034
2001-10-08	14710	14790	14710	14740	8620	70450
2001-10-09	14740	14760	14550	14550	9682	68202
2001-10-10	14550	14600	14450	14470	7180	65856
2001-10-11	14450	14460	14370	14380	7642	64074
2001-10-12	14450	14500	14450	14480	2192	64002
2001-10-15	14490	14520	14430	14460	10900	64330
2001-10-16	14250	14450	14250	14380	10048	61796
2001-10-17	14490	14520	14460	14500	10246	61674
2001-10-18	14400	14420	14350	14420	9450	60512
2001-10-19	14250	14250	14170	14170	18036	53656
2001-10-22	14050	14070	13990	14050	13808	50824
2001-10-23	14070	14120	14030	14110	7806	50178
2001-10-24	14150	14180	14120	14120	6784	49048
2001-10-25	14010	14130	14000	14120	5748	48488
2001-10-26	14150	14250	14140	14220	5530	49290
2001-10-29	14270	14300	14220	14240	4150	48378
2001-10-30	14190	14200	14130	14150	4608	46418
2001-10-31	14200	14240	14100	14120	4496	43830
2001-11-01	13980	13980	13920	13960	9210	41714
2001-11-02	13880	13910	13830	13900	4278	40662
2001-11-05	13790	13910	13750	13900	4018	40340
2001-11-06	13910	13910	13840	13850	2340	39164
2001-11-07	13810	13860	13750	13760	5806	36038
2001-11-08	13620	13700	13620	13690	4804	34908
2001-11-09	13820	13870	13760	13860	6286	32926
2001-11-12	14210	14210	14200	14210	2428	32078
2001-11-13	14570	14570	14330	14350	8614	28904
2001-11-14	14720	14810	14560	14740	7816	24518
2001-11-15	14650	14660	14570	14630	18714	40274
2001-11-16	14630	14680	14610	14650	4352	39262
2001-11-19	14830	14960	14830	14950	9594	37038
2001-11-20	14800	14810	14730	14740	6366	35602
2001-11-21	14670	14750	14670	14720	2230	35076
2001-11-22	14790	14830	14780	14820	2236	34728
2001-11-23	14710	14710	14620	14680	2728	33670
2001-11-26	14740	14750	14680	14750	1024	33306
2001-11-27	15000	15150	14930	15150	8778	32288
2001-11-28	15440	15480	15270	15360	10300	29390
2001-11-29	15360	15620	15270	15510	6114	28296
2001-11-30	15540	15600	15500	15580	4008	26876
2001-12-03	15530	15530	15450	15450	1618	26644
2001-12-04	15180	15220	15020	15020	4198	25732
2001-12-05	15010	15060	14940	15060	2244	25392
2001-12-06	15150	15250	15060	15080	1444	25132
2001-12-07	14940	14970	14890	14920	1918	25342
2001-12-10	14790	14970	14790	14960	1740	24978
2001-12-11	14950	14970	14900	14940	1730	24684
2001-12-12	15080	15130	14950	14990	402	24768
2001-12-13	14760	14830	14760	14780	1804	24642
2001-12-14	14840	14850	14770	14800	1006	24632
2001-12-17	14880	14930	14840	14930	5682	43984
2001-12-18	15020	15070	14970	15060	5276	43144
2001-12-19	15130	15190	15110	15150	7688	42066
2001-12-20	15120	15120	15010	15010	3952	40962
2001-12-21	14960	14990	14890	14980	5284	40034
2001-12-24	15070	15090	15050	15060	3414	39276
2001-12-25	15050	15080	15050	15080	308	39106
2001-12-26	15080	15080	15050	15060	528	38742
2001-12-27	15150	15250	15140	15240	5532	36926
2001-12-28	15130	15130	15090	15120	3792	34888
2001-12-29	14980	15030	14970	15020	964	34606
2001-12-30	15020	15040	15000	15030	1022	33938
2002-01-07	15000	15170	15000	15120	7986	31448
2002-01-08	15570	15570	15570	15570	490	31418
2002-01-09	15590	15680	15470	15590	8638	28132
2002-01-10	15630	15680	15530	15530	3034	27942
2002-01-11	15380	15560	15360	15540	1696	27308
2002-01-14	15560	15590	15500	15530	2606	26438
2002-01-15	15710	15770	15680	15740	13712	52660
2002-01-16	15610	15670	15610	15620	11042	51000
2002-01-17	15750	15820	15700	15700	9730	49494
2002-01-18	15710	15790	15610	15620	12016	46070
2002-01-21	15550	15580	15510	15520	6394	45088
2002-01-22	15610	15610	15530	15590	2246	44084
2002-01-23	15600	15630	15570	15590	3602	43724
2002-01-24	15780	15780	15720	15780	8634	43398
2002-01-25	15830	15860	15790	15820	8120	41920
2002-01-28	15720	15720	15600	15620	7212	38114
2002-01-29	15500	15580	15500	15570	7080	35680
2002-01-30	15520	15550	15480	15520	3936	34954
2002-01-31	15520	15610	15520	15610	1744	34526
2002-02-01	16040	16040	15880	15880	9252	32232
2002-02-04	15690	15940	15690	15870	5002	30816
2002-02-05	15840	15930	15820	15890	4070	30790
2002-02-06	15880	15920	15860	15860	4078	29306
2002-02-07	15890	15890	15820	15880	1994	29048
2002-02-08	15930	15940	15850	15870	3090	28702
2002-02-19	15970	15970	15800	15810	13394	69456
2002-02-20	15650	15700	15630	15700	11636	66948
2002-02-21	15740	15800	15710	15790	7428	65316
2002-02-22	15790	15790	15640	15650	6898	64720
2002-02-25	15580	15730	15580	15710	7594	64266
2002-02-26	15710	15750	15680	15710	4578	63346
2002-02-27	15650	15680	15620	15680	4044	61670
2002-02-28	15780	15790	15700	15700	5866	60352
2002-03-01	15680	15730	15620	15640	3142	60360
2002-03-04	15800	15860	15790	15840	10300	59028
2002-03-05	15830	15910	15830	15870	7216	55616
2002-03-06	15840	15950	15840	15930	2048	55182
2002-03-07	15970	15990	15900	15910	11156	49438
2002-03-08	15900	15980	15900	15920	5012	48172
2002-03-11	15950	15960	15870	15930	7654	44216
2002-03-12	15880	15890	15840	15850	3318	43916
2002-03-13	15830	15830	15810	15810	1816	43694
2002-03-14	15800	15890	15790	15880	1630	43444
2002-03-15	16050	16070	16030	16050	17480	81448
2002-03-18	16090	16250	16080	16250	31588	83568
2002-03-19	16310	16410	16310	16350	40582	80420
2002-03-20	16380	16380	16270	16270	22512	74570
2002-03-21	16300	16330	16250	16280	12414	72012
2002-03-22	16230	16260	16210	16220	10986	69004
2002-03-25	16110	16150	16060	16070	17226	61448
2002-03-26	16030	16120	16030	16110	12676	58326
2002-03-27	16130	16140	16080	16080	3374	58650
2002-03-28	16120	16190	16100	16180	9120	56464
2002-03-29	16270	16310	16250	16260	9864	52850
2002-04-01	16260	16300	16240	16300	2030	52556
2002-04-02	16290	16330	16260	16260	4006	52622
2002-04-03	16260	16260	16180	16180	11486	50438
2002-04-04	16010	16020	15930	15960	12334	46426
2002-04-05	15900	15970	15880	15970	11180	45336
2002-04-08	15900	15920	15860	15870	7008	41812
2002-04-09	15940	15950	15910	15910	4602	39486
2002-04-10	15910	15920	15820	15820	3082	38820
2002-04-11	15880	15920	15840	15880	3346	38370
2002-04-12	15840	15840	15740	15760	2970	37318
2002-04-15	15870	15900	15830	15860	25166	75404
2002-04-16	15910	15930	15880	15920	15184	75810
2002-04-17	16000	16080	15990	16080	23990	74180
2002-04-18	16060	16060	15960	15960	20380	70040
2002-04-19	15940	15990	15930	15970	7662	70006
2002-04-22	15990	16000	15960	15970	3736	69632
2002-04-23	16060	16080	16030	16040	12624	66880
2002-04-24	15950	15950	15880	15890	7412	64530
2002-04-25	15930	15930	15830	15830	6270	64962
2002-04-26	15880	15920	15870	15900	7162	62294
2002-04-29	15950	15950	15880	15920	5472	60142
2002-04-30	15850	15940	15780	15930	7884	57878
2002-05-08	15840	15910	15830	15910	4434	57512
2002-05-09	15910	15970	15910	15940	3936	56526
2002-05-10	15900	15970	15880	15970	2256	55710
2002-05-13	15950	15990	15950	15960	3494	54834
2002-05-14	15980	16020	15920	15920	2952	54240
2002-05-15	16130	16130	16100	16100	15104	80376
2002-05-16	16130	16140	16080	16090	9406	80108
2002-05-17	16020	16040	16000	16010	16430	79016
2002-05-20	15950	15970	15920	15930	22284	72880
2002-05-22	15960	15970	15930	15960	8710	71538
2002-05-23	15940	15970	15920	15970	6564	71064
2002-05-24	16040	16070	16020	16070	12472	67492
2002-05-27	16030	16030	16000	16010	6450	66434
2002-05-28	16050	16190	16020	16170	17642	65122
2002-05-29	16250	16280	16190	16230	22222	58094
2002-05-30	16150	16180	16140	16170	8080	55340
2002-05-31	16140	16230	16140	16220	8056	54538
2002-06-03	16310	16330	16250	16260	9442	50794
2002-06-04	16330	16340	16310	16320	10244	47978
2002-06-05	16500	16560	16470	16530	23956	45752
2002-06-06	16500	16510	16480	16500	5542	45964
2002-06-07	16430	16450	16410	16410	7034	45090
2002-06-10	16440	16480	16430	16460	2612	45650
2002-06-11	16480	16480	16360	16400	7646	45084
2002-06-12	16340	16340	16310	16330	3674	43440
2002-06-13	16350	16390	16340	16350	2818	42800
2002-06-14	16350	16350	16320	16320	1712	42274
2002-06-17	16530	16570	16510	16520	27400	95494
2002-06-18	16520	16550	16510	16520	9110	92460
2002-06-19	16540	16560	16430	16440	15528	89998
2002-06-20	16470	16490	16450	16480	11174	87534
2002-06-21	16410	16420	16320	16340	24502	78228
2002-06-24	16310	16380	16300	16360	13588	74912
2002-06-25	16360	16370	16320	16340	10370	69966
2002-06-27	16390	16390	16330	16360	9102	59440
2002-06-28	16350	16380	16330	16360	4672	57692
2002-07-01	16460	16480	16440	16460	9980	53988
2002-07-02	16440	16440	16350	16360	5730	51658
2002-07-03	16300	16300	16260	16280	6924	50392
2002-07-04	16250	16310	16250	16300	2402	50656
2002-07-05	16280	16280	16240	16260	3988	49206
2002-07-08	16350	16360	15900	16240	10536	47158
2002-07-09	16260	16290	16240	16290	4796	43906
2002-07-10	16250	16250	16200	16210	4906	42508
2002-07-11	16120	16160	16080	16120	5448	40644
2002-07-12	16160	16200	16150	16190	2234	40288
2002-07-15	16250	16270	16210	16220	16438	77994
2002-07-16	16290	16300	16260	16270	10052	76858
2002-07-17	16250	16280	16240	16270	6060	77680
2002-07-18	16190	16210	16170	16170	14190	79796
2002-07-19	16140	16140	16060	16060	18068	76624
2002-07-22	15920	15930	15710	15730	28852	67252
2002-07-23	15660	15770	15660	15730	14372	69298
2002-07-24	15230	15230	15230	15230	18996	63644
2002-07-25	15440	15530	15240	15350	29784	54430
2002-07-26	15200	15290	15180	15260	8386	53134
2002-07-29	15140	15270	15140	15240	2676	52132
2002-07-30	15320	15380	15320	15370	4076	51618
2002-07-31	15250	15280	15230	15270	2710	50420
2002-08-01	15100	15110	14850	14930	13674	46836
2002-08-02	15000	15030	14960	15000	5876	44092
2002-08-05	14960	14980	14850	14960	2244	43652
2002-08-06	14810	14810	14640	14720	5516	42682
2002-08-07	14810	14830	14770	14800	2508	42148
2002-08-08	14730	14850	14730	14820	2240	41190
2002-08-09	14890	14990	14890	14970	1676	41314
2002-08-12	14940	14970	14870	14870	1162	40848
2002-08-13	14940	14950	14920	14930	1012	40588
2002-08-14	14750	14820	14750	14770	2324	40056
2002-08-15	14940	15030	14930	15020	17896	85690
2002-08-16	15120	15150	15070	15110	14764	83188
2002-08-19	14910	14930	14860	14920	7976	82428
2002-08-20	14950	15000	14920	14930	5366	80050
2002-08-21	15020	15030	14920	14940	9612	76410
2002-08-22	14900	14990	14900	14970	4696	74428
2002-08-23	15050	15050	14990	15030	6064	72250
2002-08-26	15010	15020	14960	15010	1918	71686
2002-08-27	15050	15120	15030	15070	5734	69904
2002-08-28	15080	15160	15070	15140	4642	68646
2002-08-29	15060	15060	15020	15050	3496	67622
2002-08-30	15060	15140	15050	15100	5262	66230
2002-09-02	15100	15150	15070	15150	2938	65372
2002-09-03	15100	15120	15060	15070	2830	64910
2002-09-04	14890	14900	14840	14850	11450	61504
2002-09-05	14890	14900	14860	14880	3992	60418
2002-09-06	14800	14820	14760	14760	9534	59140
2002-09-09	14900	15040	14880	15040	4200	58024
2002-09-10	15150	15170	15110	15150	11994	51464
2002-09-11	15200	15250	15160	15170	6838	48812
2002-09-12	15120	15170	15120	15170	4584	46928
2002-09-13	15130	15180	15070	15070	4188	45380
2002-09-16	15160	15240	15160	15170	12598	71532
2002-09-17	15080	15200	15080	15180	27082	67030
2002-09-18	15080	15090	14980	15010	14316	64208
2002-09-19	14950	15010	14940	14970	10112	63652
2002-09-20	14910	14920	14870	14880	9814	62360
2002-09-23	14990	15000	14950	15000	4980	60662
2002-09-24	14930	14930	14840	14890	8268	59044
2002-09-25	14760	14860	14760	14860	6622	56750
2002-09-26	14940	14980	14900	14980	3126	55118
2002-09-27	14980	14980	14940	14960	2828	53946
2002-09-28	14750	14850	14750	14840	8876	51984
2002-10-08	14740	14830	14710	14790	4190	51978
2002-10-09	14790	14800	14760	14790	2264	51868
2002-10-10	14760	14870	14760	14850	3232	51510
2002-10-11	14910	14970	14880	14960	3720	51000
2002-10-14	15060	15070	14950	14950	6898	48902
2002-10-15	14900	14950	14870	14910	13190	75760
2002-10-16	14980	15000	14900	14900	10418	73816
2002-10-17	14930	15100	14930	15090	22656	71834
2002-10-18	15210	15260	15200	15230	29444	67482
2002-10-21	15150	15200	15150	15180	4814	67016
2002-10-22	15310	15310	15220	15230	14430	62450
2002-10-23	15200	15280	15190	15280	6538	60526
2002-10-24	15210	15260	15190	15240	4198	60472
2002-10-25	15230	15320	15180	15290	8766	58426
2002-10-28	15340	15380	15310	15360	13684	54276
2002-10-29	15280	15330	15270	15280	9264	51960
2002-10-30	15290	15290	15220	15230	8150	49784
2002-10-31	15240	15290	15230	15270	2960	48736
2002-11-01	15370	15480	15370	15470	11776	45350
2002-11-04	15570	15630	15510	15620	12032	39430
2002-11-05	15590	15590	15500	15550	5696	37578
2002-11-06	15540	15690	15530	15680	2504	36656
2002-11-07	15680	15690	15560	15570	5040	36384
2002-11-08	15460	15520	15450	15480	4376	33772
2002-11-11	15480	15530	15460	15470	2746	31738
2002-11-12	15560	15620	15560	15590	1902	31232
2002-11-13	15490	15530	15480	15520	878	31220
2002-11-14	15520	15580	15520	15540	1170	30928
2002-11-15	15570	15730	15560	15710	15718	81616
2002-11-18	15680	15890	15680	15880	32062	71278
2002-11-19	15900	15940	15830	15860	17754	69148
2002-11-20	15890	16040	15860	16000	16814	66380
2002-11-21	16150	16190	16060	16070	24586	60610
2002-11-22	16110	16290	16100	16170	11964	59748
2002-11-25	16090	16130	16060	16060	5484	58830
2002-11-26	16110	16130	16000	16010	8242	55330
2002-11-27	15920	15950	15880	15920	9286	52438
2002-11-28	16280	16370	16260	16370	24516	46972
2002-11-29	16290	16460	16260	16460	11902	45222
2002-12-02	16580	16680	16560	16620	17424	40704
2002-12-03	16570	16570	16460	16470	7298	38122
2002-12-04	16520	16880	16430	16770	11130	35034
2002-12-05	16510	16580	16420	16480	8722	34582
2002-12-06	16210	16310	16190	16280	3624	33734
2002-12-09	16300	16340	16180	16210	2352	33506
2002-12-10	16050	16230	16050	16160	5648	31456
2002-12-11	16260	16260	16170	16220	1874	30980
2002-12-12	16260	16350	16240	16310	2282	30360
2002-12-13	16280	16320	16230	16250	1982	29974
2002-12-16	16210	16250	16170	16210	18004	69606
2002-12-17	16240	16280	16180	16180	10560	67994
2002-12-18	16200	16270	16200	16240	8102	67690
2002-12-19	16160	16190	16150	16170	8736	67276
2002-12-20	16110	16130	16080	16100	9242	65234
2002-12-23	16120	16220	16120	16220	11042	65996
2002-12-24	16220	16230	16180	16190	3660	65092
2002-12-25	16110	16110	15920	15940	9690	61472
2002-12-26	15920	15950	15890	15920	3436	60196
2002-12-27	15800	15850	15750	15850	7872	57682
2002-12-30	15950	16010	15910	15970	4832	56750
2003-01-02	15910	15940	15850	15880	3848	56524
2003-01-03	16170	16340	16170	16340	12164	53004
2003-01-06	16400	16760	16330	16540	14398	50424
2003-01-07	16560	16690	16330	16400	7648	47596
2003-01-09	16700	16790	16670	16700	15530	38046
2003-01-10	16850	16850	16680	16700	6304	37390
2003-01-13	16650	16650	16450	16490	2608	36936
2003-01-14	16780	16780	16600	16610	2216	36414
2003-01-15	16870	16900	16760	16820	24196	92142
2003-01-16	16840	16870	16770	16810	13162	88722
2003-01-17	16750	16780	16700	16760	16318	81642
2003-01-20	16710	16780	16690	16760	11776	78550
2003-01-21	16930	17060	16930	17050	18252	74954
2003-01-22	16950	16990	16890	16990	5706	74288
2003-01-23	17050	17090	16990	17000	10800	72490
2003-01-27	16940	16960	16900	16940	3600	65586
2003-01-28	16800	16810	16750	16760	5426	63340
2003-01-29	16800	16990	16770	16990	4172	62494
2003-02-10	16850	16910	16740	16900	7622	62636
2003-02-11	17130	17210	17090	17200	6068	61472
2003-02-12	17120	17160	17040	17160	6262	60292
2003-02-13	16990	17110	16990	17060	2848	60182
2003-02-14	16680	16840	16680	16810	3840	59058
2003-02-17	16940	17050	16910	16990	34244	106386
2003-02-18	17050	17070	16910	16950	19266	102594
2003-02-19	16790	16850	16730	16740	23450	101170
2003-02-20	16820	16890	16820	16850	12272	99466
2003-02-21	16950	17030	16920	17030	12942	99822
2003-02-24	17470	17470	17470	17470	5370	95710
2003-02-25	17590	17590	17350	17350	31190	86766
2003-02-26	17420	17650	17420	17640	22322	80926
2003-02-27	17680	17710	17580	17620	27192	73880
2003-02-28	17580	17680	17520	17540	14624	72298
2003-03-03	17360	17450	17360	17400	11822	70722
2003-03-04	17530	17580	17420	17450	9970	69002
2003-03-05	17220	17280	16940	17060	20348	61484
2003-03-06	17030	17070	16960	17050	8032	60000
2003-03-07	16830	16910	16810	16890	14756	54580
2003-03-10	17010	17080	17010	17080	5508	53002
2003-03-11	16840	16890	16810	16890	6000	50540
2003-03-12	17090	17130	16980	17110	5098	49748
2003-03-13	16930	17100	16930	16940	4504	49066
2003-03-14	16910	17080	16880	16910	4504	48094
2003-03-17	17050	17090	17000	17040	21132	107318
2003-03-18	17530	17530	17390	17410	38990	98950
2003-03-19	17300	17360	17270	17320	15198	103280
2003-03-20	17500	17500	17000	17220	30266	96112
2003-03-21	17250	17260	17160	17260	8110	93002
2003-03-24	17240	17240	17050	17120	15088	87712
2003-03-25	17090	17160	17050	17120	5916	87110
2003-03-26	17130	17190	17130	17180	4352	85728
2003-03-27	17000	17000	16940	16960	15430	84144
2003-03-28	16480	16560	16460	16460	21050	72034
2003-03-31	16480	16480	16330	16350	13016	66050
2003-04-01	16250	16380	16160	16340	8360	64950
2003-04-02	16380	16420	16250	16420	7004	62412
2003-04-03	16360	16430	16310	16310	5778	61588
2003-04-04	16310	16450	16310	16430	9634	64862
2003-04-07	16380	16660	16380	16650	9336	63442
2003-04-08	16600	16700	16500	16650	5904	63358
2003-04-09	16590	16760	16580	16600	9976	62904
2003-04-10	16590	16650	16530	16610	8244	63426
2003-04-11	16560	16570	16360	16400	7810	62222
2003-04-14	16650	16680	16600	16620	5450	60742
2003-04-15	16680	16760	16650	16760	26218	115666
2003-04-16	16850	16860	16750	16770	23838	114500
2003-04-17	16740	16820	16720	16800	10378	113464
2003-04-18	16840	16860	16760	16780	12468	111438
2003-04-21	16780	16780	16480	16550	29538	108334
2003-04-22	16400	16580	16350	16580	18268	104774
2003-04-23	16510	16600	16470	16480	11944	106002
2003-04-24	16580	16580	16310	16390	18864	100996
2003-04-25	16380	16450	16330	16380	13206	98222
2003-04-28	16380	16460	16350	16450	5106	96760
2003-04-29	16430	16550	16410	16500	6510	95822
2003-04-30	16580	16670	16560	16580	8948	92896
2003-05-12	16790	16790	16680	16690	8472	90998
2003-05-13	16890	16970	16690	16970	14472	85610
2003-05-14	17050	17070	16960	16960	16834	76604
2003-05-15	16940	17070	16940	17060	34206	105814
2003-05-16	16980	17140	16960	17140	30284	106278
2003-05-19	17060	17110	17060	17090	21600	108270
2003-05-20	17050	17060	16960	16980	25234	101758
2003-05-21	17020	17190	17020	17180	29696	100562
2003-05-22	17220	17310	17190	17260	27484	99170
2003-05-23	17160	17210	17140	17200	19102	94822
2003-05-26	17210	17260	17200	17250	5980	95184
2003-05-27	17280	17380	17260	17360	16634	93860
2003-05-28	17470	17480	17380	17410	17240	90984
2003-05-29	17280	17360	17220	17260	15104	87710
2003-05-30	17270	17330	17270	17290	6596	85950
2003-06-02	17480	17590	17480	17580	20140	81632
2003-06-03	17580	17600	17510	17540	12200	80396
2003-06-04	17430	17500	17430	17480	11680	76810
2003-06-05	17410	17440	17380	17400	11240	75680
2003-06-06	17430	17450	17390	17430	5374	74530
2003-06-09	17420	17430	17350	17370	7310	72684
2003-06-10	17250	17310	17230	17300	7456	69680
2003-06-11	17240	17380	17240	17330	3180	68782
2003-06-12	17320	17360	17320	17350	8098	67708
2003-06-13	17440	17450	17400	17410	4442	66364
2003-06-16	17320	17340	17290	17290	17784	109606
2003-06-17	17320	17440	17320	17430	21450	111446
2003-06-18	17650	17660	17590	17640	38054	105124
2003-06-19	17570	17630	17570	17620	11286	104254
2003-06-20	17620	17620	17540	17560	11516	103442
2003-06-23	17460	17500	17450	17490	7656	103120
2003-06-24	17430	17480	17360	17360	14382	99832
2003-06-25	17410	17450	17360	17370	10168	98016
2003-06-26	17310	17320	17200	17210	24854	92274
2003-06-27	17200	17300	17200	17300	11014	89936
2003-06-30	17270	17310	17150	17300	11650	87644
2003-07-01	17110	17130	17070	17110	10164	86748
2003-07-02	17140	17180	17120	17170	6506	87008
2003-07-03	17210	17240	17170	17180	7144	83594
2003-07-04	17090	17130	17090	17130	1526	42000
2003-07-07	17160	17240	17130	17230	5710	82478
2003-07-08	17370	17370	17290	17290	9220	79512
2003-07-09	17320	17320	17260	17310	2802	78770
2003-07-10	17390	17440	17380	17430	10604	72822
2003-07-11	17380	17390	17330	17390	7460	67658
2003-07-14	17370	17450	17310	17450	1318	36198
2003-07-15	17590	17630	17520	17560	8184	32804
2003-07-16	17570	17640	17570	17620	5120	56416
2003-07-17	17610	17650	17550	17550	3088	55256
2003-07-18	17260	17500	17260	17470	5858	51298
2003-07-21	17480	17530	17460	17500	2926	49984
2003-07-22	17350	17390	17320	17380	3406	48394
2003-07-23	17370	17420	17360	17360	2034	47996
2003-07-24	17400	17450	17400	17440	1332	47236
2003-07-25	17650	17650	17500	17610	8676	46340
2003-07-28	17640	17720	17600	17720	8244	43290
2003-07-29	17740	17740	17670	17680	4698	41684
2003-07-30	17670	17740	17630	17630	3932	41104
2003-07-31	17610	17670	17610	17650	1642	41074
2003-08-01	17800	17860	17790	17850	6738	40440
2003-08-04	17760	17820	17750	17770	3238	38992
2003-08-05	17750	17790	17710	17720	1824	38576
2003-08-06	17660	17760	17660	17760	1310	38068
2003-08-07	17750	17750	17650	17690	976	37830
2003-08-08	17900	18050	17890	18020	9204	57844
2003-08-11	17600	17680	17590	17680	7204	55072
2003-08-12	17770	17770	17650	17660	4874	53010
2003-08-13	17600	17610	17510	17590	4866	50412
2003-08-14	17600	17680	17600	17650	3724	49778
2003-08-15	17720	17750	17660	17680	1438	49326
2003-08-18	17520	17730	17520	17710	4176	47436
2003-08-19	17730	17820	17710	17770	2804	46364
2003-08-20	17790	17860	17790	17850	2766	45368
2003-08-21	17890	17900	17800	17840	9558	90608
2003-08-22	17820	17850	17780	17840	7602	87496
2003-08-25	17830	17840	17750	17760	5334	86126
2003-08-26	17850	17870	17810	17860	6024	86280
2003-08-27	17740	17740	17630	17650	14550	81700
2003-08-28	17700	17740	17690	17690	3622	80690
2003-08-29	17700	17760	17690	17740	8878	77358
2003-09-01	17900	17930	17870	17910	11342	73848
2003-09-02	17930	18020	17930	18000	10716	71852
2003-09-03	18000	18020	17950	17980	6944	72030
2003-09-04	18200	18220	18140	18140	16518	70630
2003-09-05	18070	18080	18030	18030	5044	69546
2003-09-08	18230	18240	18160	18180	10598	69270
2003-09-09	18180	18260	18180	18210	6774	68986
2003-09-10	18080	18080	18020	18030	6160	67772
2003-09-11	17970	18090	17970	18090	9274	66346
2003-09-12	18210	18250	18180	18180	11386	65732
2003-09-15	18060	18220	18060	18190	9574	61918
2003-09-16	18190	18210	18150	18170	2406	60722
2003-09-17	18190	18310	18190	18310	7798	56142
2003-09-18	18280	18320	18260	18280	4100	53806
2003-09-19	18340	18430	18300	18420	3644	53148
2003-09-22	18380	18530	18380	18510	4868	50972
2003-09-23	18450	18470	18420	18470	1284	50720
2003-10-15	19610	20050	19610	19770	16358	60250
2003-10-16	20230	20400	20170	20220	20028	54902
2003-10-17	20220	20440	20100	20250	6410	53408
2003-10-20	20300	20580	20270	20520	8672	48836
2003-10-21	20790	20920	20300	20370	11360	46174
2003-10-22	20470	20630	20360	20620	4496	45724
2003-10-23	20650	20720	20160	20220	9074	43912
2003-10-24	20280	20370	19890	19890	5986	41752
2003-10-27	19900	20120	19900	20100	3436	40010
2003-10-28	20320	20340	20150	20250	2256	39614
2003-10-29	20250	20460	20250	20460	2624	39632
2003-10-30	20790	21000	20690	21000	7482	37978
2003-10-31	21070	21350	20950	21060	7710	34966
2003-11-03	21200	21340	20800	21320	5220	33100
2003-11-04	21080	21330	20780	20930	2316	32924
2003-11-05	21600	21600	21510	21600	4060	32892
2003-11-06	21500	21560	21300	21400	2330	32742
2003-11-07	21000	21360	20810	20820	2948	33692
2003-11-10	20900	20900	20320	20820	2234	33394
2003-11-11	20150	20830	20150	20730	2858	32574
2003-11-12	21040	21140	20950	21020	1798	31470
2003-11-13	21280	21390	21120	21310	1186	30884
2003-11-14	21090	21100	20980	21060	1626	29836
2003-11-17	21330	21330	21160	21200	538	36474
2003-11-18	20570	20850	20570	20570	3000	36214
2003-11-19	20750	20750	20380	20380	1632	35408
2003-11-20	20240	20240	19950	19950	2288	34048
2003-11-21	19250	20450	19250	20090	3356	32978
2003-11-24	20150	20150	19960	20100	1378	32840
2003-11-25	20250	20280	20100	20120	1234	32958
2003-11-26	20150	20260	20150	20250	2122	32848
2003-11-27	20250	20350	20250	20300	596	32902
2003-11-28	20450	20600	20320	20600	4390	32188
2003-12-01	21000	21110	21000	21110	4050	32030
2003-12-02	21300	21300	21100	21110	3702	30506
2003-12-03	21600	21710	21570	21610	1366	30000
2003-12-04	21150	21640	21150	21590	896	29948
2003-12-05	21640	21640	20900	21030	1370	29556
2003-12-08	21280	21280	21020	21120	2820	29044
2003-12-09	21050	21380	21050	21380	1982	29020
2003-12-10	21410	21540	21350	21350	918	28842
2003-12-11	21310	21400	20880	21390	1478	28476
2003-12-12	21200	21400	21200	21330	1740	28340
2003-12-15	21750	21750	21630	21650	1718	28086
2003-12-16	21600	21600	21450	21450	1068	27686
2003-12-17	21700	21730	21530	21530	1910	26734
2003-12-18	21550	21620	21550	21610	962	26124
2003-12-19	21700	21860	21670	21840	1666	25942
2003-12-22	21960	21960	21800	21800	670	25504
2003-12-23	21650	21670	21550	21560	1832	24156
2003-12-24	21720	21720	21650	21700	504	24154
2003-12-25	21870	22280	21870	22240	1518	23730
2003-12-26	22670	22670	22230	22310	1256	23654
2003-12-29	22450	22510	22380	22380	702	23388
2003-12-30	22250	22300	22100	22300	1498	23094
2003-12-31	22570	22570	22400	22500	920	22812
2004-01-02	22400	22740	22400	22710	992	22610
2004-01-05	23150	23300	23050	23300	894	21900
2004-01-06	23420	23450	23390	23420	1466	21484
2004-01-07	22990	23000	22800	22920	1736	20690
2004-01-08	22870	23200	22850	23190	656	20552
2004-01-09	23760	23760	22770	23700	440	20324
2004-01-12	23700	23860	23700	23850	2488	19928
2004-01-13	23500	23660	23430	23650	2780	19428
2004-01-14	23600	23750	23590	23750	3684	19154
2004-01-15	23750	23870	23750	23770	1556	18642
2004-01-16	23800	23850	23710	23850	3066	17702
2004-01-29	24400	24470	23620	24470	2186	16810
2004-01-30	24350	24470	24350	24420	1978	16388
2004-02-02	24800	24960	24800	24960	1148	15760
2004-02-03	24990	24990	24850	24910	1288	15148
2004-02-04	25300	25500	25300	25500	1058	15012
2004-02-05	25550	26000	25550	26000	1232	14790
2004-02-06	25800	25940	25700	25840	1498	14178
2004-02-09	26270	26280	26240	26260	922	13546
2004-02-10	26450	26460	25470	25480	1266	12792
2004-02-11	25400	25700	25400	25650	1298	12052
2004-02-12	26380	26380	26300	26380	1192	11744
2004-02-13	26500	26500	26000	26390	1770	11764
2004-02-16	25800	26400	25800	26250	1932	11610
2004-02-19	27300	27600	27010	27420	2054	17886
2004-02-20	28250	28260	28210	28260	1204	17426
2004-02-23	27900	28280	27800	28280	2236	16998
2004-02-24	28200	28300	28000	28000	3962	16152
2004-02-25	28500	28970	28500	28970	2156	15082
2004-02-26	28300	28750	28280	28680	2924	15096
2004-02-27	29300	29300	29080	29140	2548	14492
2004-03-01	29400	29470	29260	29400	1226	13960
2004-03-02	30000	30020	29710	29880	1150	13002
2004-03-03	29940	29980	29360	29680	790	12668
2004-03-04	28780	28780	28770	28770	496	12368
2004-03-05	29680	29680	27610	27940	2390	11244
2004-03-08	28500	28500	28020	28150	1110	10642
2004-03-09	27600	28630	27580	27860	1418	9878
2004-03-10	27730	27840	27560	27600	1196	9108
2004-03-11	27600	27810	27600	27610	1320	8054
2004-03-12	28530	28530	28100	28180	1214	7072
2004-03-15	28000	28150	27910	27980	1552	6430
2004-03-16	28670	28670	28230	28230	858	14070
2004-03-17	28500	28550	28230	28230	290	14028
2004-03-18	28390	28400	28110	28350	666	14154
2004-03-19	28500	28950	28480	28830	1336	14184
2004-03-22	28750	29100	28750	29080	1246	14024
2004-03-23	28550	28550	28480	28530	412	13862
2004-03-24	28590	28590	28500	28570	496	13786
2004-03-25	28580	28660	28500	28500	90	13754
2004-03-26	28360	28400	28200	28260	808	13920
2004-03-29	28360	28400	28320	28350	312	14020
2004-03-30	28670	28720	28660	28700	316	14016
2004-03-31	28550	28600	28550	28570	138	13962
2004-04-01	28650	28750	28640	28650	236	13944
2004-04-02	29010	29010	28800	28880	182	13920
2004-04-05	28600	28650	28560	28600	242	13842
2004-04-06	27740	27750	27740	27740	596	13722
2004-04-07	27800	27800	27350	27450	1464	13678
2004-04-08	27350	27680	27350	27680	346	13654
2004-04-09	27590	27590	27520	27520	170	13634
2004-04-12	27030	27250	26710	26900	442	13414
2004-04-13	26950	26950	26460	26500	186	13364
2004-04-14	26600	26940	26600	26820	532	13584
2004-04-15	26980	27080	26960	27040	518	13892
2004-04-16	26740	26740	26410	26680	524	13792
2004-04-19	27300	27340	27050	27090	600	14732
2004-04-20	27350	27350	26890	26950	824	14710
2004-04-21	26300	26300	26190	26190	344	14704
2004-04-22	25160	25160	25160	25160	6	14700
2004-04-23	24010	24990	23910	24800	4558	14218
2004-04-26	24670	24750	24330	24680	1154	13934
2004-04-27	24520	24900	24520	24800	1118	14060
2004-04-28	24800	24800	24060	24060	1522	13818
2004-04-29	23380	24500	23380	23660	3330	13470
2004-04-30	23820	24180	23680	24180	840	13522
2004-05-10	24000	24610	23900	24610	1354	13822
2004-05-11	24550	24800	24500	24650	1870	14396
2004-05-12	24850	24850	24000	24000	1786	14712
2004-05-13	23900	24770	23900	24060	598	14618
2004-05-14	24220	24220	23950	24150	1024	14408
2004-05-17	24100	24300	24000	24080	1076	14630
2004-05-18	23360	23710	23210	23210	3806	12882
2004-05-19	23550	23790	23530	23710	1324	13362
2004-05-20	24330	24330	24080	24230	2052	13544
2004-05-21	24250	24900	24190	24860	1956	13800
2004-05-24	24900	25000	24530	24750	388	13836
2004-05-25	24800	25000	24800	24960	748	13880
2004-05-26	24810	24980	24420	24610	766	13890
2004-05-27	24800	25440	24640	25310	518	13880
2004-05-28	25860	25860	25550	25680	746	14290
2004-05-31	26010	26420	26000	26420	1158	14146
2004-06-01	26620	26740	26000	26300	1392	14084
2004-06-02	26400	26980	26300	26890	740	14118
2004-06-03	25890	25890	25890	25890	162	14076
2004-06-04	25680	25680	25200	25400	1190	14338
2004-06-07	26200	26270	25860	26270	556	14132
2004-06-08	26310	26480	26000	26220	792	13892
2004-06-09	26000	26000	25560	25840	1364	13446
2004-06-10	25110	25110	25110	25110	116	13364
2004-06-11	25240	25300	24900	25000	1938	12864
2004-06-14	24640	24800	24610	24620	574	13076
2004-06-15	24830	24980	24210	24890	896	12836
2004-06-16	25450	25460	25290	25460	418	12860
2004-06-17	25390	25600	25390	25430	434	12560
2004-06-18	25440	25700	25220	25220	346	12628
2004-06-21	25570	25650	25450	25600	212	12640
2004-06-22	25300	25550	25300	25520	188	12708
2004-06-23	25200	25200	24950	25120	602	12998
2004-06-24	25300	25590	25300	25500	736	12876
2004-06-25	25900	26260	25800	25930	514	12914
2004-06-28	25990	26210	25950	26170	416	13074
2004-06-29	26030	26180	25960	26060	550	13266
2004-06-30	25850	25900	25740	25780	532	13076
2004-07-01	26300	26430	26200	26430	1580	12728
2004-07-02	26170	26440	26170	26200	412	12932
2004-07-05	26900	26950	26850	26850	454	0
2004-07-06	27130	27130	26700	26940	1018	0
2004-07-07	26900	26940	26840	26900	900	0
2004-07-08	27490	27490	26650	26920	1164	0
2004-07-09	27140	27140	27030	27030	804	0
2004-07-12	27200	27300	27170	27200	1478	0
2004-07-13	27180	27980	27080	27210	1048	0
2004-07-14	27260	27320	26750	26750	2488	0
2004-07-15	26960	27030	26750	26880	1698	0
2004-07-16	26720	26990	26720	26850	1146	0
2004-07-19	27100	27170	27050	27160	1012	0
2004-07-20	27050	27240	26990	27190	1240	0
2004-07-21	27040	27090	27000	27090	1496	0
2004-07-22	27000	27310	27000	27190	1152	0
2004-07-23	27150	27280	26900	26960	1528	0
2004-07-26	26890	27000	26510	26520	2182	0
2004-07-27	26500	26540	26250	26400	2086	0
2004-07-28	26430	26550	26340	26520	1820	0
2004-07-29	27120	27200	27000	27200	422	0
2004-07-30	27200	28000	27200	27310	1708	0
2004-08-02	27690	27690	27480	27600	722	0
2004-08-03	27450	27790	27450	27720	622	0
2004-08-04	27670	27780	27660	27740	880	0
2004-08-05	27750	28490	27700	28440	1542	0
2004-08-06	27810	28060	27810	27950	2254	0
2004-08-09	28000	28690	28000	28400	862	0
2004-08-10	27690	28340	27690	28340	918	0
2004-08-11	28150	28800	28150	28670	1212	0
2004-08-12	28720	29080	28620	28680	1454	0
2004-08-13	28010	28900	28010	28750	1930	0
2004-08-16	28690	28690	28350	28450	2448	0
2004-08-17	28300	28670	28300	28600	2458	0
2004-08-18	28600	28650	28530	28620	2006	0
2004-08-19	28310	28400	27750	27850	3848	0
2004-08-20	28100	28240	27930	28180	3296	0
2004-08-23	28130	28280	28130	28170	914	0
2004-08-24	28070	28100	27930	28100	1300	0
2004-08-25	28050	28060	27960	28020	1044	0
2004-08-26	27810	28200	27810	28190	964	0
2004-08-27	28150	28230	28100	28140	1586	0
2004-08-30	28140	28390	28140	28330	1738	0
2004-08-31	28420	28650	28410	28540	2024	0
2004-09-01	28540	28620	28460	28590	474	0
2004-09-02	28380	28620	28380	28470	1148	0
2004-09-03	28110	28280	28000	28110	3308	0
2004-09-06	28030	28090	27910	27950	950	0
2004-09-07	27950	27990	27630	27840	1340	0
2004-09-08	28110	28210	28060	28200	1536	0
2004-09-09	28250	28420	28010	28420	1836	0
2004-09-10	28470	28670	28230	28580	1622	0
2004-09-13	28580	28800	28580	28740	1410	0
2004-09-14	28800	29060	28800	29060	1370	0
2004-09-15	28990	29700	28910	29360	3152	0
2004-09-16	28000	28500	28000	28490	11306	0
2004-09-17	28860	29110	28570	28960	13274	0
2004-09-20	28980	29250	28950	29020	6032	0
2004-09-21	29240	29240	29130	29200	4658	0
2004-09-22	29510	30050	29510	29960	6968	0
2004-09-23	30250	30300	29520	29680	4906	0
2004-09-24	29680	30620	29650	29850	3056	0
2004-09-27	29940	30250	29890	30180	3778	0
2004-09-28	30360	30570	30310	30560	3128	0
2004-09-29	30420	30460	30270	30370	2826	0
2004-09-30	30680	30690	30480	30530	2876	0
2004-10-08	31000	31520	31000	31490	2582	0
2004-10-11	32140	32140	31780	32000	2990	0
2004-10-12	32000	32000	31010	31010	2054	0
2004-10-13	30690	31320	30330	30590	3488	0
2004-10-14	29850	29850	29850	29850	4	0
2004-10-15	28650	28650	28650	28650	1572	0
2004-10-18	28490	28650	28360	28620	14544	0
2004-10-19	28220	28400	27970	28150	5384	0
2004-10-20	28120	28170	27930	28000	7222	0
2004-10-21	28160	28340	28070	28340	6232	0
2004-10-22	28320	28550	28010	28530	4010	0
2004-10-25	28530	28800	28400	28780	4176	0
2004-10-26	28390	28400	28280	28290	4064	0
2004-10-27	28460	28640	28410	28450	1536	0
2004-10-28	28690	28740	28530	28670	2510	0
2004-10-29	28300	28980	28300	28730	3362	0
2004-11-01	29420	29420	29210	29230	1968	0
2004-11-02	29580	30100	29530	30100	1926	0
2004-11-03	29880	30150	29880	29970	2170	0
2004-11-04	29970	30170	29810	29910	1266	0
2004-11-05	30020	30190	30000	30140	1432	0
2004-11-08	30390	30840	30380	30700	1672	0
2004-11-09	30590	30990	30590	30600	1750	0
2004-11-10	30800	31040	30800	30850	1618	0
2004-11-11	30870	31170	30850	31160	1046	0
2004-11-12	31500	31850	31160	31800	2080	0
2004-11-15	32590	32590	32100	32300	1294	0
2004-11-16	31150	31240	30200	30200	13228	0
2004-11-17	30330	30920	30230	30850	11218	0
2004-11-18	31400	31440	31100	31320	11988	0
2004-11-19	31400	31400	30600	30960	12494	0
2004-11-22	31300	31380	30820	30940	7828	0
2004-11-23	31050	31100	30750	30930	6676	0
2004-11-24	31010	31490	31010	31420	5916	0
2004-11-25	31550	31800	31540	31700	4338	0
2004-11-26	31800	31890	31780	31860	4854	0
2004-11-29	31600	31600	31500	31560	7334	0
2004-11-30	31830	31910	31720	31830	7236	0
2004-12-01	31720	31750	31460	31600	3352	0
2004-12-02	31730	31840	31610	31700	2180	0
2004-12-03	30800	31130	30800	30890	8774	0
2004-12-06	31090	31310	31010	31040	2980	0
2004-12-07	31100	31200	30960	31150	3774	0
2004-12-08	30650	31080	30180	30320	6152	0
2004-12-09	29910	30200	29580	29580	9022	0
2004-12-10	29420	29600	29120	29220	6218	0
2004-12-13	29370	29760	29200	29750	4534	0
2004-12-14	29800	29930	29600	29630	4404	0
2004-12-15	29330	29770	29330	29570	1652	0
2004-12-16	29350	29780	29290	29590	38842	0
2004-12-17	29400	29670	29180	29470	29698	0
2004-12-20	29590	29850	29560	29770	9778	0
2004-12-21	30250	30250	29880	29920	11478	0
2004-12-22	30450	30450	30050	30170	9980	0
2004-12-23	29680	29700	29510	29580	10610	0
2004-12-24	29650	29800	29620	29780	6588	0
2004-12-27	29830	30050	29800	29980	4150	0
2004-12-28	30020	30180	29900	30010	3190	0
2004-12-29	30180	30180	29860	30120	5844	0
2004-12-30	30100	30100	29900	29970	9310	0
2004-12-31	30000	30530	30000	30500	9842	0
2005-01-04	30600	30600	29700	30100	10188	0
2005-01-05	29400	29400	29400	29400	1290	0
2005-01-06	29400	29400	29400	29400	1290	0
2005-01-07	29800	29900	29750	29850	6964	0
2005-01-10	29810	29980	29560	29790	9256	0
2005-01-11	29940	30100	29940	30100	5938	0
2005-01-12	30390	30500	30350	30500	4832	0
2005-01-13	30590	30590	30280	30480	4928	0
2005-01-14	30300	30880	30300	30880	4102	0
2005-01-17	30110	30550	30010	30320	28084	0
2005-01-18	30180	30330	30150	30240	20042	0
2005-01-19	30540	30690	30480	30630	15766	0
2005-01-20	30670	30780	30490	30590	13874	0
2005-01-21	30800	31050	30730	31050	13162	0
2005-01-24	31480	31720	31320	31620	10534	0
2005-01-25	31480	31580	31300	31580	7058	0
2005-01-26	31450	31580	30950	31080	8290	0
2005-01-27	31460	31600	31460	31510	4424	0
2005-01-28	31470	31590	31350	31480	5362	0
2005-01-31	31590	31750	31450	31530	5318	0
2005-02-01	31710	31750	31560	31730	5666	0
2005-02-02	31500	31710	31500	31630	6122	0
2005-02-03	31450	31580	30760	30800	5860	0
2005-02-04	31100	31140	30630	31000	2936	0
2005-02-16	31020	31020	30960	31020	10024	0
2005-02-17	31000	31250	30910	31240	12506	0
2005-02-18	31870	31920	31650	31900	15840	0
2005-02-21	31870	31900	31660	31750	6348	0
2005-02-22	31730	31940	31650	31900	8116	0
2005-02-23	31800	31890	31500	31520	7806	0
2005-02-24	31700	31790	31650	31770	8282	0
2005-02-25	31500	31650	31370	31480	8214	0
2005-02-28	31720	32120	31720	32030	5052	0
2005-03-01	31880	32030	31850	32010	2936	0
2005-03-02	31830	31830	31620	31820	3450	0
2005-03-03	32050	32120	31810	31850	1468	0
2005-03-04	32190	32190	31580	31830	3696	0
2005-03-07	32100	32100	31960	32000	1650	0
2005-03-08	32050	32100	32000	32040	1898	0
2005-03-09	32010	32380	32010	32360	2458	0
2005-03-10	32400	32400	32220	32300	2552	0
2005-03-18	31510	31580	30810	31160	94270	65678
2005-04-15	30880	31410	30880	31370	44248	48226
2005-04-18	31560	31670	31390	31510	30522	49934
2005-04-19	32300	32300	31660	32080	38182	51726
2005-04-20	32500	32680	32480	32620	48396	54212
2005-04-21	33120	33190	32220	32310	83146	56192
2005-04-22	32500	32860	32500	32740	68138	53890
2005-04-25	32770	32800	32110	32350	105984	59916
2005-04-26	32690	32710	32520	32690	44724	56328
2005-04-27	32200	32280	31790	31920	98554	63234
2005-04-28	31960	32010	31720	31870	74048	63412
2005-04-29	31790	32110	31760	32090	47962	60680
2005-05-09	32030	32450	32030	32380	57800	63418
2005-05-10	32450	32680	32320	32680	70610	63636
2005-05-11	32700	32750	32220	32430	91430	67756
2005-05-12	31300	31470	31200	31200	10178	33570
2005-05-13	30450	30460	30080	30080	17404	35148
2005-05-16	29880	30250	29880	30130	27838	37084
2005-05-17	30200	30340	29200	29600	62230	43556
2005-05-18	29800	29830	29430	29750	48336	44374
2005-05-19	30040	30040	29700	29840	40582	46562
2005-05-20	29580	29780	29480	29760	20784	47840
2005-05-23	29700	29720	29410	29450	40816	56238
2005-05-24	29700	29890	29630	29870	30864	55856
2005-05-25	29880	29920	29770	29810	30616	62494
2005-05-26	30000	30090	29710	29880	45918	70968
2005-05-27	30130	30260	30010	30190	40216	75470
2005-05-30	30050	30080	29920	29980	32950	72534
2005-05-31	29840	30000	29480	29500	84928	86890
2005-06-01	29780	29790	29640	29730	39400	89314
2005-06-02	30200	30700	30130	30700	72944	92040
2005-06-03	31140	31440	31120	31190	89464	89818
2005-06-06	32200	32510	32090	32510	68290	89158
2005-06-07	32260	32370	32020	32370	85124	91480
2005-06-08	31940	32010	31800	31850	82704	100488
2005-06-09	31550	31980	31520	31960	64896	99418
2005-06-10	32150	32540	32150	32540	82482	97314
2005-06-13	32900	32950	32650	32700	67750	100650
2005-06-14	32840	32950	31900	32340	115338	103934
2005-06-15	32360	32700	32290	32690	52798	101832
2005-06-16	32790	32980	32660	32880	54932	101388
2005-06-17	33050	33330	32700	33280	89728	99236
2005-06-20	34110	34450	34050	34370	89728	99236
2005-06-21	33960	34160	33820	33960	89728	99236
2005-06-22	34140	34270	34010	34070	48096	90254
2005-06-23	33820	33930	33200	33440	99138	86244
2005-06-24	33550	33870	33410	33860	68858	85966
2005-06-27	34020	34170	33890	34090	53868	84594
2005-06-28	33950	34020	33660	33780	58170	79992
2005-06-29	33680	33700	33120	33260	74864	75372
2005-06-30	33900	33900	33740	33810	34096	71456
2005-07-01	33000	33560	32840	33560	30328	66556
2005-07-04	32660	33030	32660	33030	23766	64220
2005-07-05	33060	33530	33010	33340	17306	62980
2005-07-06	32600	32760	32400	32550	102642	83640
2005-07-07	32950	33050	32810	33040	71164	83534
2005-07-08	32980	33120	32850	33050	63232	79864
2005-07-11	33270	33390	33060	33070	81552	89492
2005-07-12	33250	33330	33130	33220	61482	89244
2005-07-20	33580	33650	32980	33340	93342	101920
2005-07-21	33490	33530	33360	33420	25144	102208
2005-07-22	32900	33670	32800	33650	84778	93514
2005-07-25	33980	34670	33910	34580	61232	84998
2005-07-26	34580	34960	34500	34760	41876	81974
2005-07-27	34760	34870	34520	34540	22224	80160
2005-07-28	35100	35350	35100	35140	30578	72290
2005-07-29	35500	35550	34990	35150	33604	62934
2005-08-01	35240	35260	34900	35000	10690	60380
2005-08-02	35470	35470	35130	35250	12668	58664
2005-08-03	35230	35240	35080	35130	7472	56508
2005-08-04	35250	35260	34760	34920	11934	54046
2005-08-05	34800	34890	34620	34660	11846	52556
2005-08-08	34570	34650	34100	34100	15520	50830
2005-08-09	34200	34600	33940	34530	17336	47818
2005-08-10	33800	33950	33750	33890	12720	45820
2005-08-11	34330	34490	34310	34440	8674	42708
2005-08-12	34380	34460	34310	34390	5842	41330
2005-08-15	34450	34850	34420	34740	50226	74908
2005-08-16	34940	35060	34800	34970	37880	73260
2005-08-17	35170	35270	34980	35020	30484	74878
2005-08-18	34300	34610	34270	34460	37922	72026
2005-08-19	34570	34570	34170	34170	32338	68028
2005-08-22	34460	34600	34420	34600	20854	65140
2005-08-23	35000	35180	34930	35170	17958	62592
2005-08-24	35080	35090	34910	34910	13064	60400
2005-08-25	34820	34850	34610	34790	13536	58544
2005-08-26	34500	34800	34380	34770	18884	57800
2005-08-29	35330	35380	35180	35220	9206	55716
2005-08-30	35040	35170	35010	35090	6252	55416
2005-09-01	34880	35150	34880	34970	14284	49526
2005-09-02	35220	35290	35110	35180	7566	49084
2005-09-05	35570	35660	35520	35560	7678	47470
2005-09-06	35570	35600	35370	35390	7342	44606
2005-09-07	35210	35250	35130	35130	6332	43462
2005-09-08	35020	35380	34980	35350	4798	42858
2005-09-09	34850	35130	34820	35070	8244	40746
2005-09-12	35020	35160	35020	35130	7092	38874
2005-09-13	35460	35500	35320	35400	4812	38552
2005-09-14	35220	35360	35200	35260	6258	35174
2005-09-15	35300	35340	35140	35220	5962	33098
2005-09-16	34530	34560	34270	34290	41336	64344
2005-09-19	34270	34340	34100	34210	28526	58714
2005-09-20	35000	35400	34900	34920	30358	56990
2005-09-21	34980	35050	34870	35000	16450	58338
2005-09-22	35690	35940	35690	35920	25586	51252
2005-09-23	35860	36120	35820	36010	14528	49426
2005-09-26	35930	36070	35810	35830	6364	49264
2005-09-27	36300	36490	36100	36150	9634	47756
2005-09-29	36290	36290	36080	36120	6442	44306
2005-09-30	36120	36150	36050	36140	5780	41654
2005-10-10	37110	37540	37040	37540	10134	37020
2005-10-11	37450	37780	37200	37350	5444	35224
2005-10-12	37730	37910	37730	37780	3810	33544
2005-10-13	37220	37500	37220	37500	4738	31794
2005-10-14	37110	37330	37100	37210	4276	30310
2005-10-17	37240	37670	37240	37630	5720	28112
2005-10-18	37450	37530	37360	37480	19224	25232
2005-10-19	37440	37560	37180	37230	32492	31666
2005-10-20	37280	37470	37200	37460	23720	35640
2005-10-21	36810	36900	36260	36400	69804	42200
2005-10-24	37000	37240	36980	37130	42074	43924
2005-10-25	37090	37100	36460	36660	57934	48648
2005-10-26	37480	37480	36960	37040	47912	50836
2005-10-27	36900	36950	36420	36790	72440	54232
2005-10-28	36650	36710	36390	36610	58120	57014
2005-10-31	36680	36740	36250	36330	70910	58502
2005-11-01	36300	36690	36180	36530	75964	58036
2005-11-02	36600	36770	36490	36720	54044	65608
2005-11-03	36900	36930	36660	36660	40370	66234
2005-11-04	36570	36650	36460	36600	37876	67022
2005-11-07	36810	37040	36500	36600	103884	75686
2005-11-08	36590	36750	36520	36710	49640	75956
2005-11-09	36520	36690	36490	36670	40206	75822
2005-11-10	36600	36630	36330	36580	68666	72682
2005-11-11	37050	37170	36990	37090	48684	73062
2005-11-14	37600	37650	37370	37370	41646	71372
2005-11-15	37410	37530	37300	37490	36246	72880
2005-11-16	37310	37520	37310	37430	23020	72626
2005-11-17	37420	37420	37080	37140	41508	69864
2005-11-18	37200	37220	36920	37060	49852	63876
2005-11-21	37300	37430	37060	37100	33324	63546
2005-11-22	37100	37150	36960	37010	25292	64650
2005-11-23	36350	36540	35540	35610	99692	61662
2005-11-24	35920	36030	35780	36000	40834	60428
2005-11-25	36290	36810	36200	36700	45020	55314
2005-11-28	36610	36720	36020	36240	35572	54442
2005-11-29	36290	36630	36210	36460	23186	51646
2005-11-30	36400	37770	36350	37410	49626	47030
2005-12-01	37050	37420	36860	37150	71190	53570
2005-12-02	38200	38540	38150	38330	63148	50904
2005-12-05	38280	38470	38180	38350	36462	50146
2005-12-06	38490	38500	38280	38450	29418	52508
2005-12-07	38300	38750	38110	38720	52946	55450
2005-12-08	39200	39350	39150	39240	39348	54656
2005-12-09	39260	39450	39230	39440	23198	53070
2005-12-12	39400	40180	39340	40140	32760	50804
2005-12-13	39400	39550	39250	39500	32818	51952
2005-12-14	40100	40330	40100	40280	23180	50152
2005-12-15	39270	39750	39270	39620	31562	49848
2005-12-16	39880	40030	39520	39710	21194	49370
2005-12-19	40300	40390	40040	40080	8764	47410
2005-12-20	39950	40040	39840	39930	8124	46454
2005-12-21	39910	40080	39860	39880	4350	45266
2005-12-22	39980	40580	39970	40410	11170	41452
2005-12-23	40480	40950	40450	40940	9880	38780
2005-12-26	41030	42220	41030	42200	15280	34762
2005-12-27	42320	42730	42100	42360	11824	32090
2005-12-28	42470	42510	42120	42370	6322	29990
2005-12-29	42290	42290	41530	41650	4516	28754
2005-12-30	41660	41980	41660	41920	7020	26064
2006-01-04	41950	42510	41950	42480	31178	41338
2006-01-05	43200	43200	42680	42780	32632	41858
2006-01-06	42560	43080	42500	43060	28226	42278
2006-01-09	43300	43420	43100	43260	29006	41240
2006-01-10	43400	43800	43290	43760	34412	38490
2006-01-11	43740	44010	43650	43870	24658	39332
2006-01-12	43800	43930	43680	43800	23548	38184
2006-01-13	43850	43960	43750	43860	18528	36798
2006-01-16	44290	44690	44210	44640	20084	33208
2006-01-17	44500	44930	44110	44640	17984	32970
2006-01-18	44580	44690	43300	43520	20104	33280
2006-01-19	44320	44680	44100	44270	12054	31654
2006-01-20	44020	44020	43570	43970	7142	30978
2006-01-23	43500	44170	43500	44150	6288	29428
2006-01-24	44500	44540	44210	44320	4544	28128
2006-01-25	44880	44880	44650	44750	5912	25088
2006-01-26	45580	46170	45520	46050	7354	23314
2006-01-27	45900	46400	45800	46350	3068	22168
2006-02-06	47600	47600	47600	47600	818	26094
2006-02-07	48300	49230	48300	48980	18324	26012
2006-02-08	46920	47950	46920	47540	26534	28848
2006-02-09	48000	48330	47890	48210	10330	28840
2006-02-10	48300	48590	47800	47900	13178	29314
2006-02-13	46420	46890	46250	46510	20710	31040
2006-02-14	46710	47100	46580	47030	10228	29706
2006-02-15	47500	47650	47150	47320	11222	30244
2006-02-16	45600	46080	45570	45800	14198	29356
2006-02-17	46300	46500	45300	45920	10998	28160
2006-02-20	45800	46200	45700	46100	4954	28200
2006-02-21	47050	47050	46610	46760	3684	27372
2006-02-22	46700	46840	46250	46320	19706	25728
2006-02-23	46520	46590	45800	45880	35514	30854
2006-02-24	45500	46380	45100	46350	40914	32092
2006-02-27	46000	46100	45200	45360	48360	38182
2006-02-28	44310	44860	44260	44740	53222	45102
2006-03-01	45300	45420	44700	44830	43152	46604
2006-03-02	45670	45920	45430	45900	55988	45922
2006-03-03	46360	47230	46350	46700	53062	43708
2006-03-06	46850	46990	46590	46710	26804	42352
2006-03-07	45910	46130	45700	46040	39216	42036
2006-03-08	45600	45790	45450	45780	29518	41896
2006-03-09	45550	46120	45480	45980	50546	45588
2006-03-10	46150	46200	45470	45480	49016	48450
2006-03-13	46100	46150	45820	46100	28442	47212
2006-03-14	46560	46580	46320	46370	22450	47856
2006-03-15	46530	46650	46350	46380	20670	47086
2006-03-16	46340	46400	46110	46280	22794	48098
2006-03-17	46600	47180	46600	47160	22630	42286
2006-03-20	48710	48710	48500	48710	18118	38452
2006-03-21	48400	48800	48360	48770	15412	37300
2006-03-22	47970	48120	47800	47900	27988	38226
2006-03-23	48230	48380	47910	48350	34252	41080
2006-03-24	49100	49220	48710	48720	33024	45808
2006-03-27	49050	49150	48780	48880	25064	46698
2006-03-28	49300	49420	48970	49000	28272	48670
2006-03-29	49060	49110	48590	48600	36312	49614
2006-03-30	49030	49270	48920	49240	38566	50024
2006-03-31	49860	50600	49680	50380	63572	49582
2006-04-03	49880	50230	49760	50180	36624	48760
2006-04-04	51680	52000	51560	51760	33018	46340
2006-04-05	51760	52200	51640	52000	40940	43444
2006-04-06	53050	53480	52760	53340	44928	45386
2006-04-07	53700	54320	53650	53810	41616	42882
2006-04-10	54010	54940	53910	54900	32370	44102
2006-04-11	55690	56270	55690	56090	22106	41592
2006-04-12	55960	56150	55400	55810	24152	40134
2006-04-13	56800	56900	56150	56260	17180	37830
2006-04-14	56990	57350	56610	57350	32806	29582
2006-04-17	58000	59190	57810	59190	24092	29010
2006-04-18	59700	61450	59700	60100	58686	31272
2006-04-19	61200	62500	61200	61710	48954	34818
2006-04-20	60500	61150	60280	60760	46246	37002
2006-04-21	60010	60240	58930	59190	51614	38762
2006-04-24	62150	62150	62150	62150	498	38486
2006-04-25	63890	64400	63260	64270	64892	36070
2006-04-26	66400	66400	66400	66400	2654	33766
2006-04-27	68720	69720	68460	69720	42360	30898
2006-04-28	67000	68490	65880	68000	50368	30020
2006-05-08	70010	70010	70010	70010	68	30002
2006-05-09	72500	73510	72420	73300	26008	30012
2006-05-10	75000	76110	75000	76110	21418	28120
2006-05-11	78500	79490	77700	79490	15706	26354
2006-05-12	83880	83880	80010	81500	34878	24158
2006-05-15	82210	85500	81800	83280	21828	21376
2006-05-16	80020	80770	80020	80020	5388	21188
2006-05-17	83500	83970	79000	81330	9904	18986
2006-05-18	78360	78600	78360	78360	958	18408
2006-05-19	78100	78100	76220	76300	5036	16570
2006-05-22	73920	73920	73920	73920	36	30302
2006-05-23	72500	72990	70220	70650	52962	36148
2006-05-24	73850	73850	73850	73850	38	36124
2006-05-25	73000	73200	70160	72760	63264	34002
2006-05-26	74000	74380	73010	73990	53744	36322
2006-05-29	75000	76270	75000	76250	29366	37682
2006-05-30	75950	76980	75510	76600	34202	39644
2006-05-31	74600	74600	73440	73440	29916	39372
2006-06-01	72000	72000	70180	70380	35558	37086
2006-06-02	68880	70480	68180	70200	58958	37850
2006-06-05	71780	72190	70860	72190	30424	37498
2006-06-06	70500	70990	69600	69600	32260	36974
2006-06-07	68990	68990	67370	67560	42882	33852
2006-06-08	69650	70190	68100	68500	37624	34182
2006-06-09	66570	66960	66570	66570	13988	32380
2006-06-12	63280	63500	63280	63280	2010	31946
2006-06-13	61500	61500	59490	59580	25454	24154
2006-06-14	57600	57600	57600	57600	1374	23484
2006-06-15	56000	59980	55020	59600	77894	28176
2006-06-16	60420	60420	60420	60420	662	27660
2006-06-19	61890	62000	58440	58600	73200	34812
2006-06-20	57090	59090	57090	58940	63402	34074
2006-06-21	58800	59980	57700	59280	81884	34886
2006-06-22	59600	61500	59400	61500	71782	34900
2006-06-23	58500	59160	58190	58550	70956	39870
2006-06-26	59870	60470	58600	58750	50176	41254
2006-06-27	61000	61200	60200	60990	66392	41002
2006-06-28	58310	59220	58300	59110	51906	40074
2006-06-29	59980	59980	59160	59260	41830	41728
2006-06-30	61930	61930	61930	61930	1360	40728
2006-07-03	63700	65020	63400	65020	28926	40870
2006-07-04	64500	67240	64210	65920	83266	40942
2006-07-05	66350	67000	66100	66870	54336	41308
2006-07-06	66880	67380	65850	65940	47144	42202
2006-07-07	69020	69020	69020	69020	856	41506
2006-07-10	68790	70580	68600	70180	57694	40646
2006-07-11	70210	71450	70210	71440	43310	41076
2006-07-12	73090	73500	72590	73300	48740	41160
2006-07-13	72010	72600	71190	71200	63796	44412
2006-07-14	72010	72470	70380	70750	54746	41728
2006-07-17	72430	72690	71550	72090	38666	39632
2006-07-18	69060	69060	69060	69060	2076	38382
2006-07-19	67800	67800	65600	65600	26608	32328
2006-07-20	67300	67450	63020	65760	20260	27832
2006-07-21	63570	63570	63570	63570	1866	27278
2006-07-24	60450	62540	60430	62280	12870	23804
2006-07-25	62700	63800	62610	63800	5304	21890
2006-07-26	64990	65560	63050	63240	5378	20736
2006-07-27	63720	64880	63450	64850	3460	19864
2006-07-28	65550	65550	64320	65490	2616	18902
2006-07-31	67010	67480	67000	67480	1766	18066
2006-08-01	67550	69600	67500	68200	3954	16756
2006-08-02	68990	68990	67350	67500	1854	16438
2006-08-03	67740	70640	67300	70180	2378	15834
2006-08-04	66080	68800	66080	68000	2530	15452
2006-08-07	70500	70500	69100	69400	2860	15310
2006-08-08	69400	69400	68500	68580	1750	14982
2006-08-09	67510	68300	67210	67400	1262	14904
2006-08-10	69800	70320	69400	70190	4262	14042
2006-08-11	68700	69950	68480	69850	926	14062
2006-08-14	66520	68670	66520	68200	2540	13614
2006-08-15	68100	68400	67250	67330	53318	51470
2006-08-16	67290	67720	67100	67390	32684	51736
2006-08-17	67480	68340	67480	67900	42808	50586
2006-08-18	65800	66950	65800	66830	53068	50660
2006-08-21	66400	67290	65810	66750	51034	49354
2006-08-22	67940	68350	67680	67990	39094	48368
2006-08-23	67450	68330	67450	67900	34484	48972
2006-08-24	68210	68250	67570	67710	19842	48142
2006-08-25	67600	67750	67150	67660	32308	48880
2006-08-28	68000	68050	67730	67740	12594	47568
2006-08-29	67920	68050	67540	67670	13456	47154
2006-08-30	67330	67500	66950	67240	23058	45990
2006-08-31	67000	67330	66720	67280	18304	44642
2006-09-01	68300	69720	68300	69720	19268	41446
2006-09-04	69890	71260	69510	71200	21842	37678
2006-09-05	70940	71710	70820	71220	12910	34368
2006-09-06	74240	74240	73460	73930	11284	30504
2006-09-07	75000	75200	74470	74640	6758	27650
2006-09-08	74540	74880	73710	73760	4298	26012
2006-09-11	72680	72680	71210	71210	5052	24452
2006-09-12	68100	70080	68100	70000	6200	22662
2006-09-13	69090	69700	68280	68800	5186	20962
2006-09-14	69700	70750	69420	70720	44566	39096
2006-09-15	68280	69100	67840	68660	43724	40886
2006-09-18	68410	69830	68390	69390	39204	40748
2006-09-19	71200	71550	70210	70410	42906	39890
2006-09-20	69580	69910	68610	68720	49888	41484
2006-09-21	69880	70190	69250	69520	38314	41160
2006-09-22	71180	71300	70180	70600	34872	41380
2006-09-25	70590	70820	69840	70030	32410	41448
2006-09-26	71000	71050	69650	69680	30630	39772
2006-09-27	70330	70680	70000	70580	30920	37600
2006-09-28	70680	70740	70410	70690	15174	37290
2006-09-29	70000	70900	69830	70760	16596	35120
2006-10-09	70980	71900	70140	70440	17406	34328
2006-10-10	70300	70400	69750	70130	11886	33420
2006-10-11	69880	69990	69660	69850	5672	32516
2006-10-12	70350	70380	70130	70300	4418	31776
2006-10-13	70160	70510	70160	70330	4246	30810
2006-10-16	70600	70600	70100	70300	5192	28532
2006-10-17	72580	72800	71910	72400	10000	23626
2006-10-18	71480	71890	71310	71490	3018	22016
2006-10-19	71400	71770	71400	71620	1550	21432
2006-10-20	71700	71800	71550	71600	1830	20090
2006-10-23	71100	71450	71000	71370	2334	18680
2006-10-24	71370	71370	70650	70650	1582	18040
2006-10-25	70720	70800	70510	70700	1546	17244
2006-10-26	70800	70980	70730	70900	1168	16514
2006-10-27	70500	70530	70350	70450	1732	15798
2006-10-30	69910	70150	69100	70000	2706	14592
2006-10-31	69500	69990	69200	69990	2794	12466
2006-11-01	69800	70200	69750	70150	1026	11740
2006-11-02	69000	69300	68710	68750	2860	10100
2006-11-03	69100	69150	68120	68300	1870	9400
2006-11-06	68270	68390	67840	68350	3036	22212
2006-11-07	68550	68750	68400	68650	1692	21604
2006-11-08	68510	69000	68330	68750	1916	21230
2006-11-09	67300	67840	67100	67480	3556	20622
2006-11-10	68340	68500	67710	67880	1852	20564
2006-11-13	65290	65290	65290	65290	888	20368
2006-11-14	64550	65300	64080	64400	5732	20008
2006-11-15	64400	64400	62180	62500	7686	19062
2006-11-16	63300	63880	62780	63830	5284	17824
2006-11-17	62610	63180	62100	63050	3240	17298
2006-11-20	63510	63760	63200	63250	1776	16464
2006-11-21	63240	63420	62960	63080	1660	15712
2006-11-22	64000	64500	64000	64490	2404	15074
2006-11-23	64240	64900	64150	64800	1086	14724
2006-11-24	65300	66800	65300	66790	2446	13574
2006-11-27	67200	68090	67000	67000	1890	12534
2006-11-28	66800	67200	66300	66400	1566	12042
2006-11-29	66400	66590	65600	66090	1718	11540
2006-11-30	66090	66400	65810	66300	2088	10870
2006-12-01	66610	66700	65800	65800	1430	9920
2006-12-04	66300	66400	66100	66250	1040	9310
2006-12-05	66050	66050	65120	65200	1820	8410
2006-12-06	65900	66050	65550	66000	750	7880
2006-12-07	64930	65540	64740	65250	1440	7410
2006-12-08	64500	65050	64500	65010	1400	6980
2006-12-11	64500	65150	64500	65020	1340	6070
2006-12-12	65350	65550	65350	65540	1080	5190
2006-12-13	65000	65490	65000	65450	1060	4380
2006-12-14	62850	63130	62620	63020	27822	37374
2006-12-15	63220	63300	63010	63110	16314	40418
2006-12-18	62500	63120	62500	63090	18072	39536
2006-12-19	62920	63240	62560	62780	21396	40280
2006-12-20	62800	62910	62650	62860	12044	39518
2006-12-21	62250	62300	61070	61080	34236	37958
2006-12-22	59660	59790	59190	59190	20680	38184
2006-12-25	58970	60360	58900	59580	26274	37332
2006-12-26	59500	59940	59390	59810	9718	36864
2006-12-27	60000	60260	59530	59900	12510	35442
2006-12-28	60400	60690	60120	60690	15302	32870
2006-12-29	60420	60560	60180	60520	9050	30882
2007-01-04	57950	57950	57950	57950	50	30858
2007-01-05	55050	55620	55050	55290	18624	26640
2007-01-08	54000	54000	52970	52970	10952	24980
2007-01-09	53400	54000	53200	53780	7020	23436
2007-01-10	54010	55580	54010	55360	6666	23300
2007-01-11	56910	57140	55610	55730	6874	22354
2007-01-12	56180	56180	55010	55080	4274	22378
2007-01-15	55250	55890	54630	55280	3912	22280
2007-01-16	53520	53600	51990	51990	55006	51332
2007-01-17	52800	53260	52310	52850	56146	50318
2007-01-18	53140	53600	52560	53550	44536	49266
2007-01-19	51200	51690	50920	51330	50054	46952
2007-01-22	52060	52670	51960	52550	32194	44974
2007-01-23	52450	52700	52160	52260	29740	44528
2007-01-24	53500	54250	53500	54110	25578	40770
2007-01-25	54450	54850	54280	54580	24672	38882
2007-01-26	55460	55500	53970	54120	23628	37610
2007-01-29	54330	54930	54330	54870	12886	34534
2007-01-30	52600	53030	52520	52620	11436	33826
2007-01-31	53680	53680	53060	53160	6760	32398
2007-02-01	53960	54140	53750	53850	3658	31286
2007-02-02	53020	53180	52580	53170	8234	31338
2007-02-05	50740	51000	50740	50950	7922	31664
2007-02-06	50800	51350	50520	51300	4304	31274
2007-02-07	52050	52400	51720	51900	3124	30086
2007-02-08	51350	51600	51260	51410	3916	29358
2007-02-09	51830	52400	51830	52400	4900	28534
2007-02-12	53000	53680	52850	53680	5202	27658
2007-02-16	55600	55960	55210	55550	23750	39712
2007-02-26	57720	57720	57720	57720	70	39674
2007-02-27	59780	59780	57900	57930	28366	36552
2007-02-28	56930	58270	56930	58200	19134	33568
2007-03-01	57700	58200	57350	57540	9266	31924
2007-03-02	57310	57690	57000	57340	6676	30654
2007-03-05	56680	56680	55000	55010	7288	29678
2007-03-06	55290	56490	55290	56400	5078	28996
2007-03-07	56540	56750	56000	56570	4546	27728
2007-03-08	57700	58070	57350	58000	6220	25788
2007-03-09	58390	58400	57270	57400	5230	24044
2007-03-12	57180	57810	56840	57800	2308	24140
2007-03-13	58400	58780	58300	58590	4422	24018
2007-03-14	57820	58160	57630	58110	5066	22510
2007-03-15	58590	58690	58350	58510	956	22158
2007-03-16	61000	61020	60400	61020	41524	46026
2007-03-19	60780	61080	60100	60250	44832	41540
2007-03-20	61000	61340	60900	61250	20066	38090
2007-03-21	60770	60900	60300	60320	12866	34702
2007-03-22	60850	61180	60610	60990	8050	32134
2007-03-23	61430	62120	61300	62120	9574	28790
2007-03-26	61630	62550	61500	62480	6110	27412
2007-03-27	62970	63490	62470	62560	7352	25024
2007-03-28	61930	62250	61420	61850	6466	23512
2007-03-29	62050	62050	61200	61420	3308	22802
2007-03-30	62210	63020	62210	63010	3484	21834
2007-04-02	63110	63480	62910	63150	4316	20330
2007-04-03	64000	64100	63680	63900	2770	19330
2007-04-04	66130	66500	65330	65520	4890	17932
2007-04-05	66000	66300	65840	66010	4686	18064
2007-04-06	65990	67580	65650	67460	2722	17740
2007-04-09	68200	69470	68000	69470	2662	16782
2007-04-10	70600	72300	70250	71080	3642	15638
2007-04-11	71250	71500	69500	70400	2952	15588
2007-04-12	70400	72680	70400	72200	3674	14652
2007-04-13	70000	70650	69520	70600	1530	14172
2007-04-16	72200	73750	72200	73360	95380	65948
2007-04-17	72780	73450	72380	72380	119170	74314
2007-04-18	75790	75810	75140	75810	87654	76170
2007-04-19	75450	75750	72580	73560	155494	80430
2007-04-20	74000	74000	71460	72840	148636	77106
2007-04-23	73600	74200	71600	72050	141430	80864
2007-04-24	74200	74300	72500	73160	120522	78474
2007-04-25	71300	71600	70350	70500	101122	75190
2007-04-26	71380	71500	70730	71100	81734	71658
2007-04-27	69000	69100	68260	68260	67014	66786
2007-04-30	68750	71030	68310	70990	106556	63746
2007-05-08	72480	72480	72480	72480	408	63396
2007-05-09	74050	74450	72910	73190	100880	63518
2007-05-10	72500	72860	71660	72720	95212	64472
2007-05-11	70000	70240	69420	69420	71564	61628
2007-05-14	69980	70190	68700	68890	75642	60068
2007-05-15	67010	67410	66690	66690	47354	53984
2007-05-16	67100	67490	66100	67330	62882	47468
2007-05-17	64470	64620	63970	63970	35116	35824
2007-05-18	61050	61680	61030	61030	21114	30004
2007-05-21	61400	64400	61010	64080	26406	24962
2007-05-22	64600	65400	63600	63950	11788	23272
2007-05-23	61840	62560	61720	62200	7240	22902
2007-05-24	62500	63600	62500	63500	5860	21728
2007-05-25	60700	61850	60700	61800	5584	20848
2007-05-28	63560	63560	63560	63560	152	20748
2007-05-29	64220	64700	63700	63810	5270	19716
2007-05-30	63890	64280	63020	63200	2710	18940
2007-05-31	64200	65080	63900	65000	4474	17726
2007-06-01	65710	65950	64950	65650	3602	16182
2007-06-04	65300	65850	64650	64930	2542	15152
2007-06-05	66900	67510	66650	67280	100488	66040
2007-06-06	66500	67450	66300	66920	106134	67652
2007-06-07	66300	66510	65400	65500	113118	66182
2007-06-11	63080	63200	62150	63050	3200	13226
2007-06-12	64780	64980	63030	63060	28044	32060
2007-06-13	62500	63160	62300	63070	34070	34682
2007-06-14	63710	64000	63100	63560	34874	37250
2007-06-15	64420	64550	63110	63360	64130	44646
2007-06-18	64280	65400	64110	65400	74472	51244
2007-06-19	64600	64700	63980	64480	108054	58770
2007-06-20	64370	65000	64200	64780	103820	62494
2007-06-21	64940	64950	64580	64840	68808	63130
2007-06-22	64500	64570	64080	64260	83280	67940
2007-06-25	64260	64430	63670	63680	47480	72490
2007-06-26	63700	63880	62380	62640	165602	77522
2007-06-27	61640	61720	60420	60440	161892	83548
2007-06-28	61070	62560	61020	62550	208128	82272
2007-06-29	63500	64280	63050	64000	181046	81594
2007-07-02	64000	64360	63460	64270	131138	79632
2007-07-03	65390	66430	65160	66430	126162	86182
2007-07-04	66400	66940	65460	65650	205952	92812
2007-07-05	66540	67050	65900	66190	176334	98246
2007-07-06	66500	66580	65320	65350	155412	100800
2007-07-09	65950	66820	65730	66650	149874	100538
2007-07-10	66950	67390	66250	66410	151254	102638
2007-07-11	65990	65990	64330	64880	181648	101052
2007-07-12	65030	65640	64280	65480	210154	101124
2007-07-13	64000	64470	63200	64350	106108	100666
2007-07-16	64800	65200	64500	64860	108164	91194
2007-07-17	64000	64360	63810	64160	90676	86064
2007-07-18	64000	64540	63900	64470	73714	82662
2007-07-19	65100	66040	64980	65940	89122	81702
2007-07-20	67880	68130	67560	68130	60158	73082
2007-07-23	68970	70860	68390	69700	73848	59706
2007-07-24	68600	68600	67500	67520	30158	53828
2007-07-25	66660	67450	66510	67400	16056	49130
2007-07-26	66390	67750	66150	67740	19050	42408
2007-07-27	67090	67850	66820	67070	12480	38564
2007-07-30	67140	67690	66820	67300	6820	35952
2007-07-31	68300	68800	68110	68330	9194	33682
2007-08-01	69000	69300	67040	67300	4830	31284
2007-08-02	68000	68000	67070	67600	3602	30456
2007-08-03	67350	67600	67210	67420	2798	29284
2007-08-06	65600	65600	64790	65480	10286	24422
2007-08-07	66800	66800	65900	65900	2694	23636
2007-08-08	66410	66420	65740	65770	2004	23446
2007-08-09	65310	66000	65110	65720	4516	22132
2007-08-10	64800	64800	63730	64290	9318	19070
2007-08-13	64940	65350	64930	65220	3258	17818
2007-08-14	65710	65820	64800	65000	116852	87654
2007-08-15	64020	64320	63940	64300	93238	86996
2007-08-16	64010	64650	63550	64400	135824	84188
2007-08-17	61600	62180	61600	61600	68704	70460
2007-08-20	62450	63460	62250	63340	91280	67772
2007-08-21	62830	63390	62800	63020	61774	60706
2007-08-22	63000	63330	62920	63290	27346	56464
2007-08-23	64880	65340	64570	65260	30132	47874
2007-08-24	65300	65390	64650	64660	15210	43542
2007-08-27	65900	66100	65570	65700	12228	38334
2007-08-28	65540	65700	64820	64910	6492	36694
2007-08-29	64190	64570	63910	64150	7914	35706
2007-08-30	65020	65370	65010	65110	5496	33574
2007-08-31	65110	65630	64920	65590	7864	30484
2007-09-03	65800	65800	64950	65010	3724	29038
2007-09-04	64500	65300	64500	65000	1952	28204
2007-09-05	65200	65240	64610	64870	2870	26928
2007-09-06	64420	64620	64150	64580	4380	24768
2007-09-07	65150	65200	64900	64920	2030	23790
2007-09-10	64500	65000	64350	64400	3216	22392
2007-09-11	64500	65050	64500	64900	2098	21388
2007-09-12	66490	66490	65410	65570	105206	82282
2007-09-13	65710	65840	65330	65410	46786	82432
2007-09-14	65810	65980	65520	65800	61196	80882
2007-09-17	65700	66160	65610	66140	50506	80612
2007-09-18	66000	66290	65800	65830	49224	74992
2007-09-19	66880	67150	66490	66880	54420	65894
2007-09-20	67200	67580	66800	67000	28054	55998
2007-09-21	67110	67270	66680	67020	15190	50490
2007-09-24	67020	67380	66860	67300	9784	47076
2007-09-25	67800	67980	67480	67940	10392	42976
2007-09-26	67600	67900	67200	67240	6820	39522
2007-09-27	67100	67370	67000	67350	5398	37358
2007-09-28	67650	68050	67630	67800	9716	33222
2007-10-08	68500	68770	67600	67630	62044	79934
2007-10-09	66900	67050	66020	66180	90152	77334
2007-10-10	66300	66840	66280	66790	60306	80880
2007-10-11	67300	67460	66830	66920	63162	84782
2007-10-12	66500	67150	66330	66890	60904	84824
2007-10-15	67090	67800	67030	67790	47918	85000
2007-10-16	67600	67840	67180	67620	45264	78998
2007-10-17	66850	67380	66720	66740	33292	71484
2007-10-18	66750	66920	66350	66560	21838	64366
2007-10-19	66290	66430	66080	66360	23324	53548
2007-10-22	65800	65980	65050	65070	23096	45800
2007-10-23	65600	65800	65170	65590	12920	42870
2007-10-24	65400	65400	64930	64980	8466	40288
2007-10-25	65380	65420	65000	65100	7660	38126
2007-10-26	65330	65750	65240	65700	4792	37270
2007-10-29	66200	66480	66000	66450	5258	35386
2007-10-30	65690	65690	65000	65240	4250	33704
2007-10-31	65300	65570	65080	65200	4526	32146
2007-11-01	65450	65450	64400	64400	5322	29680
2007-11-02	63300	63740	63210	63710	8502	24608
2007-11-05	63430	63890	62730	62800	4308	23110
2007-11-06	62800	63960	62650	63600	3336	21638
2007-11-07	63880	63880	63420	63420	2600	20370
2007-11-08	62000	62450	61830	62000	5014	19276
2007-11-09	61470	62340	61460	62300	2000	18690
2007-11-12	61160	61160	59970	59990	6968	16972
2007-11-13	59800	60000	58710	59400	6004	15678
2007-11-14	59700	60240	59500	60060	2380	14932
2007-11-15	62170	62170	60100	60300	3324	13956
2007-11-16	58500	58970	58200	58200	86904	79300
2007-11-19	59180	59390	57210	57390	148948	80056
2007-11-20	55780	56000	55780	55780	42514	72888
2007-11-21	55700	56380	53250	53590	152732	70792
2007-11-22	52350	55380	52130	54890	112098	62932
2007-11-23	54350	55870	53810	55870	52070	56316
2007-11-26	56120	57050	54700	55320	32408	50626
2007-11-27	54580	55400	54500	55230	21776	44824
2007-11-28	54970	56300	54560	56240	10408	42524
2007-11-29	56000	57070	55830	57070	194304	120044
2007-11-30	57150	59200	56520	58140	375892	112192
2007-12-03	58710	59770	57510	57690	334150	120704
2007-12-04	56300	57000	56070	56070	214226	126946
2007-12-05	56120	57500	55580	57500	364832	125104
2007-12-06	57120	58140	56680	56800	347880	127046
2007-12-07	57300	57700	56730	57030	244394	124496
2007-12-10	57500	57950	56770	57350	250728	128674
2007-12-11	57000	57300	56600	57170	182262	125248
2007-12-12	56020	56500	54810	54870	288398	144602
2007-12-13	55480	56250	54870	55580	264052	138898
2007-12-14	54600	54800	54080	54780	192884	136672
2007-12-17	55000	55490	54680	54880	123776	136974
2007-12-18	53830	53840	53200	53420	143086	119094
2007-12-19	53520	54650	53370	54600	88292	109678
2007-12-20	55220	56020	54960	56020	57166	98890
2007-12-21	55620	58320	55520	58150	118466	74766
2007-12-24	58280	58460	58000	58460	15534	103282
2007-12-25	61250	61250	57510	57970	340390	101994
2007-12-26	57810	59250	57380	58850	268928	111152
2007-12-27	58960	60000	58120	58280	311372	109964
2007-12-28	58000	58000	56700	56880	265542	93276
2008-01-02	57000	58000	56650	56940	217206	98552
2008-01-03	57150	58090	56950	57910	199688	102876
2008-01-04	59500	59800	59410	59800	9354	100122
2008-01-07	59200	60190	58800	59100	291386	100056
2008-01-08	59220	60000	59080	59830	227708	97804
2008-01-09	61980	61980	60660	61900	205112	87480
2008-01-10	61410	61690	60720	60850	205930	87642
2008-01-11	61300	62610	61030	62520	182874	85908
2008-01-14	62500	62850	61920	62280	138382	79744
2008-01-15	62610	62980	61010	61150	128322	73472
2008-01-16	60000	60500	59520	59520	66970	64534
2008-01-17	59400	60800	59010	60770	68746	52492
2008-01-18	59360	60060	58900	59900	224280	81852
2008-01-21	60600	61430	60500	60560	204818	85344
2008-01-22	58560	58980	58560	58560	85846	83822
2008-01-23	60110	60450	57600	58870	320346	85714
2008-01-24	58880	60100	58620	59950	307496	94568
2008-01-25	60160	60630	59750	60270	226352	92750
2008-01-28	60000	60230	58580	59040	220350	91858
2008-01-29	60000	60640	59750	60550	224578	95210
2008-01-30	61500	61500	60470	60530	247522	85370
2008-01-31	60480	61150	60240	61130	177810	89474
2008-02-01	61620	61980	61110	61210	168294	85424
2008-02-04	61100	62120	61100	62090	92540	85750
2008-02-05	62080	62520	61800	62520	69374	82980
2008-02-13	64590	64590	63460	63650	112418	74074
2008-02-14	64190	64530	63400	64300	118580	70784
2008-02-15	63500	64120	63500	64080	67838	69998
2008-02-18	64200	65340	64060	65280	49208	62878
2008-02-19	66170	66690	65750	65910	35074	53660
2008-02-20	66800	67200	65830	65850	21768	47944
2008-02-21	66500	67000	66320	66970	12994	43666
2008-02-22	68100	68430	67710	68060	149392	97812
2008-02-25	68360	70200	68360	70000	165694	105074
2008-02-26	68860	69090	66560	66700	203070	96788
2008-02-27	68500	69210	67910	68120	182854	96976
2008-02-28	69480	69680	68370	68850	201350	98002
2008-02-29	69300	69380	68570	68800	134810	100054
2008-03-03	68600	69720	68470	69340	137076	98306
2008-03-04	69890	70550	69170	69440	154932	95734
2008-03-05	68200	68690	67740	67840	126120	92136
2008-03-06	70500	70500	69270	69420	119978	84118
2008-03-07	68500	69350	68370	69150	82468	81930
2008-03-10	68660	68950	67910	68370	102622	81698
2008-03-11	67210	67750	67210	67700	67392	78950
2008-03-12	67450	67900	66310	66580	103506	76132
2008-03-13	67470	67490	66610	66680	66064	69624
2008-03-14	66600	67530	65850	67450	66740	63078
2008-03-17	67350	67970	66940	67940	31662	55240
2008-03-18	65080	65840	64860	64960	32468	49230
2008-03-19	65420	65700	65100	65330	14726	44056
2008-03-20	63050	63390	62660	62730	117240	82454
2008-03-21	63350	64450	63130	64370	112866	76948
2008-03-24	64810	64910	63760	63960	112342	86122
2008-03-25	64320	64750	64200	64630	93324	86888
2008-03-26	65000	65280	64450	64580	105398	91006
2008-03-27	65000	65620	64460	65130	149096	88694
2008-03-28	66470	66500	65870	66160	129812	83692
2008-03-31	65900	66440	65820	66110	91286	84580
2008-04-01	65700	65800	63980	64250	139620	86946
2008-04-02	65000	65450	64620	65380	110282	84580
2008-04-03	66180	66490	65810	66140	103886	84586
2008-04-07	67000	67270	66650	66760	84176	86018
2008-04-08	66520	66660	65620	65770	84378	85276
2008-04-09	65330	65780	65090	65750	90966	83752
2008-04-10	66880	66900	66050	66320	80776	81186
2008-04-11	65740	65740	65360	65470	63862	78146
2008-04-14	64850	64940	63430	64410	107880	71468
2008-04-15	64410	64880	64220	64620	61010	66948
2008-04-16	64020	64440	63660	64380	56580	61252
2008-04-17	65000	65320	64580	64880	33670	55990
2008-04-18	64220	64620	64120	64500	16818	51472
2008-04-21	64790	65200	64360	64390	13026	47652
2008-04-22	63850	64610	63850	64390	83842	80726
2008-04-23	64970	64970	64650	64830	71116	85780
2008-04-24	64440	65600	64440	65480	109214	92034
2008-04-25	65080	65360	64770	64910	80568	88830
2008-04-28	65520	66040	65400	65780	86814	96660
2008-04-29	65830	65860	65420	65520	45494	94770
2008-04-30	65310	65590	65300	65380	46074	89822
2008-05-05	64500	64770	64420	64580	56002	91636
2008-05-06	64930	65200	64740	64900	56644	96470
2008-05-07	64840	64950	64250	64280	57656	103372
2008-05-08	64280	64610	63810	64300	99578	104098
2008-05-09	64000	64010	63250	63280	105468	104806
2008-05-12	63000	63090	62100	62130	114874	105330
2008-05-13	62470	63080	62200	62870	105570	105670
2008-05-14	62700	62980	62040	62090	99346	98202
2008-05-15	61800	61850	61280	61730	92460	89410
2008-05-16	62050	63080	62050	63050	68850	78800
2008-05-19	63570	63850	63000	63130	41102	74188
2008-05-20	62800	63300	62660	63280	24712	68600
2008-05-21	63090	63320	62600	62660	19600	62714
2008-05-22	62700	63220	62500	63220	14124	58076
2008-05-23	62350	62550	62010	62310	74530	71532
2008-05-26	62900	63000	62600	62740	43170	70200
2008-05-27	62600	62600	62180	62230	40036	69376
2008-05-28	62100	62540	62050	62470	39564	69896
2008-05-29	62220	62340	61400	61460	87548	82840
2008-05-30	60050	60610	59880	60560	132356	96658
2008-06-02	60800	60800	60000	60130	76898	100278
2008-06-03	60200	60560	60050	60560	69122	98488
2008-06-04	60100	60280	59710	59770	103974	104098
2008-06-05	59880	60480	59840	60060	93402	99968
2008-06-06	60800	60880	60380	60640	67124	91924
2008-06-10	60580	60660	59780	59960	93030	97960
2008-06-11	59880	60070	59570	60050	68676	100644
2008-06-12	60080	60440	59850	59950	73722	97218
2008-06-13	59850	60480	59740	60280	54926	95492
2008-06-16	60770	61190	60520	60850	52736	91634
2008-06-17	61120	61900	61040	61800	57516	87036
2008-06-18	61580	61820	61260	61650	35994	79080
2008-06-19	62510	63030	62410	62750	44394	68148
2008-06-20	62790	62860	62200	62800	21502	63628
2008-06-23	62990	63150	62660	62860	14010	59978
2008-06-24	62510	62650	62000	62090	54836	63650
2008-06-25	62000	62370	61840	62280	45000	64634
2008-06-26	62400	62710	62280	62310	46418	64428
2008-06-27	62650	62720	62150	62360	36762	65486
2008-06-30	62880	63540	62630	63430	70722	70660
2008-07-01	63100	63350	63050	63170	43126	68578
2008-07-02	63350	63810	63280	63690	52092	72386
2008-07-03	64670	64830	64100	64230	78746	76540
2008-07-04	63500	63700	63100	63120	52766	74748
2008-07-07	62450	63030	62400	62940	49316	76534
2008-07-08	62700	63250	62650	63140	51950	76368
2008-07-09	62200	62450	62010	62370	50942	70490
2008-07-10	62510	62750	62360	62400	34996	70694
2008-07-11	62610	62980	62450	62870	36530	68362
2008-07-14	62850	63170	62610	62720	29308	66062
2008-07-15	62800	62900	62330	62540	26282	66762
2008-07-16	62010	62470	62010	62280	21864	65538
2008-07-17	62110	62370	62090	62120	22082	59180
2008-07-18	62240	62410	61830	62350	18370	55386
2008-07-21	62150	62480	62130	62480	7842	53648
2008-07-22	62280	62590	62180	62530	28262	42244
2008-07-23	62370	62570	62150	62210	32726	45548
2008-07-24	62100	62250	61310	61330	57030	60248
2008-07-25	61000	61230	60770	61020	65114	67972
2008-07-28	61210	61650	61110	61470	45684	64708
2008-07-29	61520	61590	61150	61240	41306	67184
2008-07-30	61070	61220	60560	60800	65666	74386
2008-07-31	61500	61830	61350	61770	56848	63982
2008-08-01	61450	61490	61130	61440	41490	69154
2008-08-04	61100	61110	60720	61020	47308	73746
2008-08-05	59600	59830	58780	58960	134178	96904
2008-08-06	59280	59750	59130	59700	66646	96764
2008-08-07	59300	59640	58880	59540	73026	95772
2008-08-08	59260	59580	58940	58970	60470	101088
2008-08-11	58000	58160	56940	57230	119674	105588
2008-08-12	57300	57330	55820	56420	135780	96398
2008-08-13	55500	57580	55410	57500	124036	87412
2008-08-14	58280	58580	57180	58380	97576	77398
2008-08-15	56900	57570	56550	57030	52392	70514
2008-08-18	57300	58210	57110	58190	113704	84788
2008-08-19	57500	57980	57110	57250	125520	92278
2008-08-20	58800	58930	58460	58850	121940	91228
2008-08-21	58900	59400	58700	59350	101370	89970
2008-08-22	60500	60690	60090	60280	104508	91872
2008-08-25	59510	59780	59400	59740	50178	91424
2008-08-26	59740	60110	58900	59080	94170	96478
2008-08-27	59400	59620	58830	59500	106248	96946
2008-08-28	59500	59650	59300	59420	65684	97684
2008-08-29	59000	59050	58640	58670	82922	96272
2008-09-01	58600	58840	57990	58110	94344	101290
2008-09-02	57450	57570	56880	57300	131098	104526
2008-09-03	57700	58120	57530	57710	111710	105644
2008-09-04	58280	58370	57600	57960	113678	104888
2008-09-05	56960	57070	56520	56660	105954	99750
2008-09-08	55680	55900	54620	55160	137568	97006
2008-09-09	54960	55450	54650	55390	158518	88998
2008-09-10	54990	55540	54900	55200	81402	86452
2008-09-11	55400	55720	55260	55480	47816	84504
2008-09-12	56000	56460	55920	56460	41846	78146
2008-09-16	55490	55500	53930	53930	43740	71182
2008-09-17	54000	54050	52900	53350	169698	103324
2008-09-18	53790	53950	51900	52000	266738	119986
2008-09-19	52390	52580	51620	52460	234624	111912
2008-09-22	53800	54320	53360	54320	177732	108598
2008-09-23	54880	54980	54030	54070	189776	115968
2008-09-24	53050	53530	52560	53490	191004	110226
2008-09-25	52710	53580	52640	53440	143154	109388
2008-09-26	53400	53600	53100	53360	89058	102188
2008-10-06	51210	51210	51210	51210	652	101988
2008-10-07	48640	48640	48640	48640	702	101678
2008-10-08	45720	46120	45720	45720	89940	84002
2008-10-10	43890	43890	43890	43890	320	76402
2008-10-13	41690	41690	41690	41690	9262	68170
2008-10-14	43050	44190	42620	43150	181912	62158
2008-10-15	41800	41980	41720	41730	27342	58356
2008-10-16	40070	40070	40070	40070	594	57792
2008-10-17	38100	40600	38060	38060	96272	47494
2008-10-20	38410	39800	38090	39610	41862	43490
2008-10-21	38710	38890	37160	37160	146990	83348
2008-10-22	36070	36070	36070	36070	778	82926
2008-10-23	33900	33900	33900	33900	5336	78274
2008-10-27	32540	32540	32540	32540	544	26574
2008-10-28	32600	32600	30910	31800	190334	53968
2008-10-29	32900	32900	30550	31820	476526	67430
2008-10-30	33100	33100	32850	33100	36906	69386
2008-10-31	31400	31930	31400	31400	149666	80332
2008-11-03	31900	32990	31450	32580	312336	85010
2008-11-04	31900	32540	31500	31770	238922	83662
2008-11-05	33150	33160	31740	32080	230828	92540
2008-11-06	31060	31280	31060	31060	56908	91862
2008-11-07	29540	30330	29540	29780	193442	93806
2008-11-10	30480	31000	30350	31000	160826	91088
2008-11-11	29800	30040	29290	29320	202828	103114
2008-11-12	28600	29250	28600	29240	207440	94550
2008-11-13	28700	29390	28280	29070	264502	100806
2008-11-14	29700	30020	29530	30000	184908	95018
2008-11-17	29590	29600	28920	29360	162108	90542
2008-11-18	28980	29400	28880	29010	113128	82124
2008-11-19	29340	29650	29270	29620	54040	73652
2008-11-20	29000	29040	28260	28260	73710	67092
2008-11-21	27000	27370	26640	26950	238908	109030
2008-11-24	27380	27380	26520	26610	266984	120196
2008-11-25	27900	27900	27570	27740	199904	136364
2008-11-26	27700	27960	27510	27830	177374	143880
2008-11-27	28300	28780	28120	28350	228566	143380
2008-11-28	28480	28500	27540	27870	248692	148338
2008-12-01	27600	28050	27260	28040	225720	152936
2008-12-02	27390	27770	27030	27080	317868	157190
2008-12-03	27180	27250	26700	26820	263234	169026
2008-12-04	26230	26320	25900	25900	147736	169422
2008-12-05	24900	24950	24700	24700	19022	165146
2008-12-08	23260	25350	23260	25130	522396	160362
2008-12-09	25400	25400	23920	24130	415556	161176
2008-12-10	24210	25350	24020	25300	390628	166518
2008-12-11	25010	25480	24770	25230	300598	162074
2008-12-12	25010	25240	24110	24280	291944	154070
2008-12-15	24990	25580	24700	25390	143130	143200
2008-12-16	24550	24800	24310	24700	105464	123092
2008-12-17	23910	24080	23430	23710	380588	149776
2008-12-18	23520	23590	22790	22870	417268	178352
2008-12-19	22320	22670	22320	22640	273330	168708
2008-12-22	23100	23350	22980	23350	283792	170488
2008-12-23	23070	23280	22770	22890	309740	171814
2008-12-24	22400	23180	22400	23080	324488	174696
2008-12-25	22800	23150	22780	22880	193144	168840
2008-12-26	22990	23010	22210	22380	289324	178558
2008-12-29	23200	23210	22660	22910	254372	177600
2008-12-30	22750	23180	22620	22930	236010	175442
2008-12-31	23080	23840	22980	23840	294720	175854
2009-01-05	24810	24810	24530	24810	92820	163072
2009-01-06	25050	26240	24930	26240	172126	152532
2009-01-08	26230	26950	25360	25760	620556	132702
2009-01-09	25810	27280	25770	27280	392714	122972
2009-01-12	27930	28140	27700	28140	62410	108106
2009-01-13	26790	27370	26790	26790	178938	88200
2009-01-14	27580	28070	26740	27540	427718	95124
2009-01-15	27100	27300	26210	26390	386220	104858
2009-01-16	26880	27770	26670	27470	470404	110934
2009-01-19	27610	28420	27590	27930	438590	113412
2009-01-20	27800	27940	27380	27800	392774	114748
2009-01-21	27180	27450	27070	27220	266166	116522
2009-01-22	26950	27080	25950	26420	344388	111264
2009-01-23	25600	25850	25210	25830	232380	116730
2009-02-02	25980	25980	24940	25150	203750	118090
2009-02-03	25440	26490	25380	26490	272432	131560
2009-02-04	27050	27580	26810	27110	416070	123402
2009-02-05	27120	27790	26880	27330	383312	129360
2009-02-06	27280	28820	27280	28620	406176	130572
2009-02-09	29290	29510	29120	29510	130080	114306
2009-02-10	29510	29870	28980	29540	199920	93464
2009-02-11	28750	28830	27920	27920	96438	78366
2009-02-12	28130	28590	27600	28370	583246	169120
2009-02-13	28550	28750	28230	28440	426662	169100
2009-02-16	28000	28110	27110	27390	362772	168076
2009-02-17	27290	27860	26840	27390	469854	176536
2009-02-18	26150	26750	26050	26420	438800	164216
2009-02-19	26760	27090	26410	26700	412296	165462
2009-02-20	27050	27150	26520	26540	276300	160530
2009-02-23	26180	27340	26150	27280	362428	168302
2009-02-24	26780	26930	26290	26550	343944	158014
2009-02-25	27930	27930	27380	27500	251810	149780
2009-02-26	27890	28450	27700	27820	375062	149410
2009-02-27	28280	28380	27670	27850	345902	145718
2009-03-02	27740	27770	27300	27640	258974	152158
2009-03-03	27410	28140	27210	28030	353510	162834
2009-03-04	28500	29240	28500	29240	339384	165426
2009-03-05	30580	30600	29470	29500	329634	134886
2009-03-06	29500	29980	29400	29800	208710	122062
2009-03-09	30000	30020	29000	29010	124422	107338
2009-03-10	29110	29510	28960	29230	89932	99856
2009-03-11	29500	29620	28930	29030	395038	170998
2009-03-12	28630	28900	28460	28760	396860	171662
2009-03-13	29100	29200	28750	28830	380192	170184
2009-03-16	29030	29760	28920	29740	371310	190004
2009-03-17	30200	30830	30130	30450	473684	196340
2009-03-18	30360	30880	30330	30570	448602	198018
2009-03-19	30880	31220	30780	30990	405314	196306
2009-03-20	31800	32520	31600	32520	476144	187136
2009-03-23	32580	34250	32350	33510	623242	171086
2009-03-24	33560	34250	32650	32850	683890	156926
2009-03-25	32730	33030	32390	32520	494692	159464
2009-03-26	32750	34000	32720	33860	536302	173712
2009-03-27	34070	34580	32850	33220	582338	154310
2009-03-30	33100	33740	32850	33140	394068	150138
2009-03-31	32940	33630	32530	33520	259984	144466
2009-04-01	33080	33770	32900	33000	585796	179588
2009-04-02	33550	34170	33380	34140	600070	193808
2009-04-03	34490	34490	33770	33990	523238	181314
2009-04-07	34870	35760	34560	35760	454448	200084
2009-04-08	35660	36070	34980	35300	788916	208726
2009-04-09	35840	36910	35800	36800	713958	220104
2009-04-10	37720	38190	37630	38190	384384	216682
2009-04-13	40620	40620	39140	40190	793706	200790
2009-04-14	40390	40500	38000	38580	952754	189282
2009-04-15	38500	39780	38290	39360	833502	187284
2009-04-16	40690	40980	40050	40290	641074	167830
2009-04-17	39820	40170	39130	39290	442852	166806
2009-04-20	39500	39820	38910	39100	364570	162782
2009-04-21	37730	37870	37370	37370	77318	150940
2009-04-22	37310	38100	36230	36400	362752	126188
2009-04-23	36300	36720	35380	36610	821622	159934
2009-04-24	35500	35950	34890	34980	869400	182038
2009-04-27	35670	35820	34100	34510	865656	181740
2009-04-28	34800	35220	33990	34130	966864	188914
2009-04-29	33990	34980	33440	34880	981826	195834
2009-04-30	35640	36200	35310	36200	894154	187524
2009-05-04	37500	37860	37360	37860	190436	199950
2009-05-05	38330	38680	37300	37390	1022310	212166
2009-05-06	36880	38100	36780	37980	907034	234696
2009-05-07	39200	39300	38140	38220	979588	222298
2009-05-08	38620	38930	37610	38910	1028634	233158
2009-05-11	38150	38260	36700	36790	910042	228402
2009-05-12	37130	37360	36390	36770	1049590	228322
2009-05-13	36990	37460	36750	37380	959626	234084
2009-05-14	36000	36090	35420	35500	647160	226446
2009-05-15	36050	36280	35320	35890	847670	230626
2009-05-18	35300	35470	34600	35250	794412	233984
2009-05-19	36200	36860	35840	36860	565704	217038
2009-05-20	36580	37000	36360	36570	723432	205392
2009-05-21	36570	36890	36020	36050	672686	185490
2009-05-22	36000	36300	35620	36270	529664	174450
2009-05-25	36650	36910	36440	36780	319670	159396
2009-05-26	36950	37160	36380	36390	207984	146768
2009-05-27	37010	37180	36810	37180	132862	125172
2009-06-01	38190	39220	38080	39210	474398	185432
2009-06-02	40300	40620	39560	39730	1018656	201004
2009-06-03	39950	40750	39790	40720	877726	241334
2009-06-04	39200	39710	39180	39580	848816	222304
2009-06-05	40800	41260	40710	41180	718878	217832
2009-06-08	40800	41160	40360	40480	741798	231478
2009-06-09	41080	41340	40220	40980	1004942	235016
2009-06-10	42180	42180	41520	41730	889886	224948
2009-06-11	41800	41880	41400	41560	683160	229584
2009-06-12	42150	42290	41220	41350	735004	215858
2009-06-15	40820	40870	39670	39770	539912	205348
2009-06-16	39000	39550	38840	39350	718626	187942
2009-06-17	38990	39420	38550	39390	667348	189528
2009-06-18	39300	39470	38970	39230	539980	179890
2009-06-19	39330	39430	38980	39030	342756	164710
2009-06-22	38550	38550	38130	38170	184598	141834
2009-06-23	37110	38340	37010	38340	171560	125450
2009-06-24	38320	39080	38010	39060	146786	111270
2009-06-25	39240	39620	38880	39310	131630	92078
2009-06-26	39710	40410	39600	40390	88236	81468
2009-06-29	40370	40760	40100	40280	63336	75802
2009-06-30	40510	41050	40510	40890	931954	259310
2009-07-01	39980	40450	39800	40370	770000	269532
2009-07-02	40750	41040	40070	40150	857594	261930
2009-07-03	39800	40350	39550	39760	1018068	244604
2009-07-06	39330	39500	38610	38670	773336	252372
2009-07-07	39100	39250	38750	39120	774070	248186
2009-07-08	38390	38980	38310	38860	751516	254646
2009-07-09	38380	39440	38380	39370	806202	265978
2009-07-10	39670	39980	39220	39380	847418	236064
2009-07-13	39690	39900	38870	38900	727520	239400
2009-07-14	39490	39840	39260	39700	803814	232298
2009-07-15	40220	41520	40220	41340	737902	223570
2009-07-16	41900	42290	41390	41540	847210	214764
2009-07-17	41780	41920	41390	41750	594950	202798
2009-07-20	42220	43610	42220	43510	447954	169246
2009-07-21	43300	43540	42890	43020	201860	151646
2009-07-22	43000	43650	42710	42980	136286	135358
2009-07-23	43980	44090	43180	43390	998968	286462
2009-07-24	43600	43780	43140	43700	997216	296914
2009-07-27	43980	44980	43780	44930	1042578	314000
2009-07-28	44670	44950	44430	44830	833398	308604
2009-07-29	44380	44520	42450	42870	1193090	296398
2009-07-30	42930	43280	42690	43140	963402	291920
2009-07-31	44400	45170	44380	45170	556036	274136
2009-08-03	46670	47880	46500	47200	936764	241490
2009-08-04	48550	48750	46760	47770	1015102	247460
2009-08-05	48700	48950	47730	48000	1113608	254694
2009-08-06	48000	48350	47200	47900	1072642	252158
2009-08-07	47020	47290	46600	46620	986678	244682
2009-08-10	47180	48740	46850	48690	885238	244628
2009-08-11	48160	48640	47880	48480	773336	228040
2009-08-12	48200	48230	47470	47590	723744	225442
2009-08-13	49050	50280	49000	49880	718774	180242
2009-08-14	50790	51290	49810	50160	643298	184316
2009-08-17	48000	48200	47790	47790	164846	166916
2009-08-18	48200	48400	47610	48130	362870	158404
2009-08-19	48290	48340	46000	46560	330128	142296
2009-08-20	47500	47770	46680	47620	224840	110528
2009-08-21	46890	47350	46580	46700	683016	160180584448
2009-08-24	49240	49240	49200	49240	89416	22013796352
2009-08-25	49260	49650	48920	49400	694566	171271716864
2009-08-26	48970	50150	48920	49990	565758	140418220032
2009-08-27	49700	49950	49400	49690	561118	139372265472
2009-08-28	50700	50970	50490	50710	511142	129608605696
2009-08-31	51280	51330	48960	49310	864218	214762881024
2009-09-01	49310	49500	48770	49390	626632	154214400000
2009-09-02	47770	48000	46930	47290	636548	151297343488
2009-09-03	47560	48870	47380	48650	695160	167039926272
2009-09-04	48920	50080	48560	49480	766262	188876488704
2009-09-07	49290	49720	48990	49520	550864	136035368960
2009-09-08	49260	49850	49120	49840	433312	107184324608
2009-09-09	50420	50850	50020	50120	543936	137008152576
2009-09-10	49980	50500	49610	50190	546002	136537489408
2009-09-11	49320	50160	49140	49200	568662	141194903552
2009-09-14	47490	47880	47160	47610	459822	109216546816
2009-09-15	48110	48450	47930	48380	407216	98191073280
2009-09-16	49000	49130	48700	48770	403262	98563727360
2009-09-17	50000	50040	49560	49650	345240	85904154624
2009-09-18	49280	49500	48680	48690	327502	80444276736
2009-09-21	47850	48840	47700	48780	391240	94622113792
2009-09-22	48850	48940	48280	48650	353936	86126190592
2009-09-23	48980	48980	48130	48220	412986	100154974208
2009-09-24	48000	48350	47560	48210	474394	113716707328
2009-09-25	47000	47330	46780	47220	385100	90592657408
2009-09-28	47110	47240	45570	45890	348730	80849240064
2009-09-29	46350	46480	45950	46470	202496	46819442688
2009-09-30	46600	48100	46410	48050	367328	87019806720
2009-10-09	49330	49880	48830	48850	302290	74478968832
2009-10-12	49060	49360	48750	49020	390986	95961153536
2009-10-13	49000	49070	48620	48890	298828	72996323328
2009-10-14	48420	49240	48360	49100	343842	83969212416
2009-10-15	49300	49680	48630	48710	445788	109502283776
2009-10-16	49210	49260	48510	48780	350444	85587124224
2009-10-19	48500	49610	48420	49500	447814	110238154752
2009-10-20	50380	50570	49730	50210	501592	125823713280
2009-10-21	49950	50260	49750	50030	389786	97432330240
2009-10-22	50890	51100	50450	50460	435346	110653521920
2009-10-23	50800	51420	50700	51330	369238	94247018496
2009-10-26	51170	51940	51060	51860	387124	99883589632
2009-10-27	51000	51300	50930	51160	280556	71731150848
2009-10-28	51090	51840	50800	51280	414762	106497916928
2009-10-29	50380	50560	49900	50030	367668	92185796608
2009-10-30	51450	51540	51120	51200	265686	68124360704
2009-11-02	50430	50860	50150	50800	261208	65983221760
2009-11-03	50700	51100	50650	50760	207510	52783661056
2009-11-04	51010	51400	51010	51130	202882	51944357888
2009-11-05	50910	51080	50650	50710	157508	40003919872
2009-11-06	50880	51270	50870	51140	151748	38797987840
2009-11-09	51360	51800	51250	51550	189326	48704225280
2009-11-10	51450	51580	50780	50860	241582	61788282880
2009-11-11	51170	51260	50760	50910	239640	61148848128
2009-11-12	51300	51380	50980	51250	227662	58258542592
2009-11-13	50650	51270	50650	51180	227826	58076110848
2009-11-16	51510	52950	51380	52750	459328	120217100288
2009-11-17	53800	53840	53130	53200	282928	75553562624
2009-11-18	53570	53950	53350	53940	283770	76049186816
2009-11-19	53650	53760	53300	53540	246700	66036088832
2009-11-20	53500	53880	53410	53690	198206	53170839552
2009-11-23	54230	55060	54200	55020	189560	51910877184
2009-11-24	54510	54880	53810	53880	251236	68315004928
2009-11-25	54360	54730	54200	54680	170160	46338621440
2009-11-26	55080	55500	54610	54900	153504	42256629760
2009-11-27	54400	54690	53390	53700	423260	114470125568
2009-11-30	54620	55130	54520	54830	300114	82304114688
2009-12-01	55350	55430	54810	54980	272264	74934042624
2009-12-02	55650	55850	55370	55630	295076	82053840896
2009-12-03	55880	56170	55500	55930	292138	81688477696
2009-12-04	55630	55950	55450	55920	245218	68260163584
2009-12-07	55780	55950	55580	55780	247908	69139865600
2009-12-08	55910	56070	55690	55840	190998	53336723456
2009-12-09	55000	55180	54500	54620	253548	69613461504
2009-12-10	54620	54750	53480	54130	361578	97763442688
2009-12-11	54100	54390	53840	54270	220122	59590414336
2009-12-14	54350	55130	54010	54990	321052	87547494400
2009-12-15	55010	55340	54900	55110	234588	64633843712
2009-12-16	55020	55450	54950	55320	192422	53184282624
2009-12-17	55900	56180	55460	55670	237836	66366808064
2009-12-18	54850	55540	54840	55500	194918	53884338176
2009-12-21	55600	55850	55340	55700	191730	53303414784
2009-12-22	55500	55770	55260	55320	164854	45761003520
2009-12-23	55540	55730	55130	55610	186414	51714359296
2009-12-24	56200	57150	55960	57110	246984	69785509888
2009-12-25	57270	57720	57110	57630	105148	30180616192
2009-12-28	57920	59180	57750	58530	291064	85199192064
2009-12-29	58450	58670	58130	58590	201684	58916323328
2009-12-30	58420	59250	58280	59130	247590	72765112320
2009-12-31	59340	60020	59270	60020	259676	77512826880
2010-01-04	60150	60710	59820	60030	285600	86217531392
2010-01-05	60450	60670	59900	60590	270286	81582260224
2010-01-06	60660	61940	60510	61630	317130	97363124224
2010-01-07	62070	63450	60510	61170	585286	181045460992
2010-01-08	61200	61460	59680	60690	533576	161416544256
2010-01-11	61550	62520	61530	62170	313530	97178796032
2010-01-12	61520	61850	61050	61700	269398	82820710400
2010-01-13	59500	60480	58770	59770	379902	113707556864
2010-01-14	61010	61240	60600	60750	180786	55038087168
2010-01-15	60710	60960	60170	60510	157256	47628386304
2010-01-18	60000	60950	59960	60880	114758	34749386752
2010-01-19	61220	61820	61200	61790	252200	77617217536
2010-01-20	62130	62240	60980	61000	309334	95127126016
2010-01-21	60800	61230	60300	60970	354376	107714461696
2010-01-22	59580	59970	58600	59360	446150	132454400000
2010-01-25	59780	60060	59280	59930	316838	94575616000
2010-01-26	60430	60450	59180	59210	357058	106720690176
2010-01-27	59550	59850	59110	59530	336408	100160921600
2010-01-28	57500	57980	57050	57480	517296	148981579776
2010-01-29	56780	56880	55390	55570	533156	149746696192
2010-02-01	55050	55280	53360	54470	613814	166163251200
2010-02-02	55210	55490	54110	54300	459288	125842513920
2010-02-03	55070	56000	54560	55890	521488	144308912128
2010-02-04	53700	54460	53420	54000	448664	121016508416
2010-02-05	52280	52350	51360	51980	397578	103140196352
2010-02-08	52420	53280	52310	52560	287140	75587428352
2010-02-09	52410	53390	51980	53200	398498	105283428352
2010-02-10	54000	54890	53650	54660	369934	100147666944
2010-02-11	54890	55670	54810	55390	255914	70843523072
2010-02-12	56590	56700	55880	56410	214074	60248047616
2010-02-22	59990	60000	58950	59010	183196	54305521664
2010-02-23	58810	59130	58260	58890	150202	44076212224
2010-02-24	57800	58460	57650	58320	250594	72840970240
2010-02-25	58450	58950	57880	58010	347708	101469118464
2010-02-26	58210	58560	57910	58190	293268	85401755648
2010-03-01	61150	61150	60100	60780	441518	133729026048
2010-03-02	60190	60280	59120	59170	362298	108210429952
2010-03-03	60000	60050	59410	59660	290284	86687326208
2010-03-04	59870	60380	59400	59410	405516	121407414272
2010-03-05	59380	59970	59140	59870	360530	107354513408
2010-03-08	60210	60780	60050	60690	311090	94065909760
2010-03-09	60300	60520	59980	60270	287352	86596337664
2010-03-10	60310	60740	60300	60620	252260	76372983808
2010-03-11	60180	60300	59200	59310	387696	115780861952
2010-03-12	59800	59800	59210	59590	293558	87331373056
2010-03-15	59390	59440	58280	58380	347316	101770805248
2010-03-16	57950	58850	57760	58800	343412	100223262720
2010-03-17	59280	60200	59160	60140	297218	88661573632
2010-03-18	60000	60310	59460	59540	321864	96278061056
2010-03-19	59690	60490	59600	60230	253090	76043051008
2010-03-22	59500	59900	59410	59530	194780	58074042368
2010-03-23	59980	60180	59510	59560	205702	61560348672
2010-03-24	59620	59890	59030	59300	200252	59557568512
2010-03-25	59300	59420	58900	59320	192820	57040723968
2010-03-26	59350	60180	59170	60160	156490	46773972992
2010-03-29	61020	62280	61000	62100	347136	107233206272
2010-03-30	62000	62480	61800	62050	383356	119109984256
2010-03-31	62500	62570	61600	61630	325470	100854161408
2010-04-01	61810	62800	61700	62520	342966	106985340928
2010-04-02	62710	63120	62400	63100	290558	91112988672
2010-04-06	63100	63720	62980	63370	338164	107171717120
2010-04-07	63360	63450	62850	63110	278666	87979540480
2010-04-08	62710	62770	62080	62090	265748	82891292672
2010-04-09	62580	62990	62530	62930	249682	78388183040
2010-04-12	63150	63790	62780	62930	309684	97968037888
2010-04-13	62420	62780	62200	62480	295058	92173221888
2010-04-14	63030	63250	62540	62580	247050	77704167424
2010-04-15	62860	63100	62520	62590	280958	88218370048
2010-04-16	62700	62800	62200	62350	234972	73336709120
2010-04-19	61150	61250	60020	60070	332828	100791681024
2010-04-20	60640	60850	60450	60800	252638	76605947904
2010-04-21	60640	61010	60330	60930	293244	88933244928
2010-04-22	60600	61080	60430	60660	241354	73304743936
2010-04-23	60740	61050	60570	60600	215472	65503420416
2010-04-26	61410	61680	61280	61450	150236	46160445440
2010-04-27	61100	61220	60350	60530	156210	47408668672
2010-04-28	58610	58940	57960	58450	296764	86905757696
2010-04-29	58860	59150	58720	58830	243108	71627816960
2010-04-30	59000	59370	58180	58740	405156	118941024256
2010-05-04	58110	58360	57760	58180	296004	86022283264
2010-05-05	56500	56920	56220	56880	306942	86845235200
2010-05-06	56900	57520	56010	56030	495446	140811599872
2010-05-07	55290	55690	54430	54540	580912	159835947008
2010-05-10	56020	56760	55660	56680	536638	150632235008
2010-05-11	56680	57000	55420	55720	562498	158344413184
2010-05-12	55590	56550	55550	55970	577088	161570963456
2010-05-13	56300	56820	56200	56740	411162	116170874880
2010-05-14	56440	56650	56150	56360	362884	102384967680
2010-05-17	55030	55180	53590	53590	386272	104818745344
2010-05-18	53000	53940	52000	53730	654328	173250838528
2010-05-19	52480	53650	51820	53130	663350	175172943872
2010-05-20	53560	54380	53430	53980	499512	134729449472
2010-05-21	53190	53970	52750	53670	542860	144856907776
2010-05-24	54600	55270	54230	55230	391512	107255390208
2010-05-25	54620	55000	54130	54140	347128	94698872832
2010-05-26	54930	55060	54550	54890	185318	50800869376
2010-05-27	54450	55370	54310	55300	362270	99246317568
2010-05-28	55820	56050	55560	55800	343376	95795855360
2010-05-31	55320	55800	55040	55050	374814	103968071680
2010-06-01	54670	54880	54000	54100	474590	129187504128
2010-06-02	54220	54380	52520	53330	752414	201006186496
2010-06-03	54000	54140	53380	53820	580298	156238774272
2010-06-04	52440	53090	52320	52990	645076	170134306816
2010-06-07	50100	50100	50100	50100	24668	6179334144
2010-06-08	49550	50050	48800	49470	771642	190660902912
2010-06-09	49530	50520	49190	50380	701938	174725824512
2010-06-10	50210	51040	49920	50620	602078	151892770816
2010-06-11	51200	51640	51110	51400	475468	122087497728
2010-06-17	52600	52680	51600	51670	352064	91587600384
2010-06-18	51670	51780	50880	50930	487356	125160873984
2010-06-21	51590	53920	51490	53700	674852	177877286912
2010-06-22	52720	53140	52500	52840	497298	131401457664
2010-06-23	52600	53520	52340	53130	540272	143062482944
2010-06-24	53130	53900	53130	53520	449034	120371994624
2010-06-25	53640	53800	52930	53180	348126	92956180480
2010-06-28	54200	54490	53840	53960	309292	83713302528
2010-06-29	53680	53960	52760	52940	208308	55568076800
2010-06-30	51810	51930	51250	51800	488126	125852999680
2010-07-01	51390	51950	51040	51040	589474	151615143936
2010-07-02	51200	52320	51200	52200	596566	154178945024
2010-07-05	52000	52610	51860	52260	486776	127137783808
2010-07-06	51600	52380	51400	52250	561542	145967218688
2010-07-07	52500	52610	52010	52130	413992	108236218368
2010-07-08	53300	53460	52970	52990	417750	111114477568
2010-07-09	53090	53800	52950	53640	437496	116837040128
2010-07-12	53630	53750	53010	53060	410694	109772562432
2010-07-13	53200	53200	52250	52290	440522	116008484864
2010-07-14	52920	53200	52710	52910	397290	105249980416
2010-07-15	52570	53520	52440	52870	425586	112594984960
2010-07-16	53110	53260	52510	53120	399046	105683083264
2010-07-19	51910	52450	51910	52320	386906	101017960448
2010-07-20	52340	53130	52340	53060	330972	87330816000
2010-07-21	53300	53600	53250	53350	324946	86831685632
2010-07-22	53810	53980	53600	53930	356960	95983820800
2010-07-23	54800	55490	54690	55400	361868	99713417216
2010-07-26	55330	55670	55100	55570	238368	66057592832
2010-07-27	55620	55700	55100	55100	187628	52003688448
2010-07-28	54950	56360	54910	56250	417508	116152975360
2010-07-29	56100	56490	55810	56230	450466	126463180800
2010-07-30	56390	56400	55900	56280	389258	109347028992
2010-08-02	56830	58030	56800	57590	451366	129814487040
2010-08-03	58030	58230	57400	57450	442306	127831867392
2010-08-04	57330	57800	57060	57660	432502	124100296704
2010-08-05	58100	58500	57250	57400	544078	157244555264
2010-08-06	57100	57900	57010	57830	377992	108564201472
2010-08-09	57860	58310	57850	58280	321068	93264044032
2010-08-10	57990	58030	57130	57240	348414	100268310528
2010-08-11	57060	57690	56600	56700	424108	121127731200
2010-08-12	56660	56750	55910	56270	437282	123117993984
2010-08-13	56650	57360	56460	57330	307672	87493148672
2010-08-16	56800	57460	56550	57300	331814	94634205184
2010-08-17	57400	57770	57080	57750	267078	76767600640
2010-08-18	58080	58520	57900	58040	261108	76040609792
2010-08-19	58270	58360	57710	58260	210912	61258846208
2010-08-20	57860	57930	57010	57050	150116	43120136192
2010-08-23	57220	57420	56970	57140	250904	71731085312
2010-08-24	56910	57390	56610	56820	367330	104602468352
2010-08-25	56420	56900	56300	56690	353862	100172029952
2010-08-26	57100	57500	57050	57330	268808	77031137280
2010-08-27	57450	57870	57340	57830	274574	79082872832
2010-08-30	58550	59450	58500	59390	337078	99598737408
2010-08-31	58800	58900	58140	58440	351750	103067713536
2010-09-01	58700	59880	58670	59590	401598	119361339392
2010-09-02	60110	60380	59800	59900	292038	87680409600
2010-09-03	59970	60050	59630	59900	199544	59707064320
2010-09-06	60100	60620	60010	60500	224354	67773931520
2010-09-07	60300	60370	59500	59680	270060	80801554432
2010-09-08	59700	59870	59320	59780	257974	76915286016
2010-09-09	60060	60220	57170	58590	448934	131891068928
2010-09-10	58500	58850	58210	58810	266398	78006378496
2010-09-13	59250	59660	59080	59540	238020	70655262720
2010-09-14	59580	59680	58880	59040	224946	66635243520
2010-09-15	59370	59700	58810	59090	220400	65124667392
2010-09-16	59200	59390	58680	59060	206278	60909113344
2010-09-17	59500	60170	59240	60100	204202	60959305728
2010-09-20	60030	60440	59920	60250	157886	47523831808
2010-09-21	60150	60230	59500	59830	118298	35381092352
2010-09-27	61050	61300	60250	60600	96216	29181548544
2010-09-28	60220	60660	60120	60360	75964	22950801408
2010-09-29	60800	60870	60450	60850	125052	37930999808
2010-09-30	60560	60630	58000	60590	145372	43654299648
2010-10-08	60000	61450	59920	60630	174918	53138591744
2010-10-11	61930	63480	61890	62990	336614	105650372608
2010-10-12	62360	62670	61930	62220	245052	76350922752
2010-10-13	63090	63350	62400	62950	230562	72571273216
2010-10-14	63500	64060	63280	63900	269974	86060908544
2010-10-15	63200	63960	63070	63890	172536	54835507200
2010-10-18	63140	63740	62950	63020	182832	57833611264
2010-10-19	63900	64270	63270	63420	235920	75205476352
2010-10-20	61990	62840	61900	62650	183842	57373122560
2010-10-21	62870	63160	62230	62690	170780	53557338112
2010-10-22	62600	63240	62380	62790	176856	55506264064
2010-10-25	63510	65050	63450	64610	189594	60868771840
2010-10-26	65000	65320	64530	64920	195670	63515541504
2010-10-27	65450	65600	64000	64230	242626	78367629312
2010-10-28	64010	64330	63600	64020	183540	58741317632
2010-10-29	63600	63660	62380	62460	218078	68606390272
2010-11-01	62970	63930	62880	63700	188812	59959156736
2010-11-02	63590	63890	63150	63540	187222	59444908032
2010-11-03	64000	64550	63800	64070	188782	60589592576
2010-11-04	64430	64730	64010	64700	161244	51925688320
2010-11-05	66010	67580	66000	67390	303444	101748006912
2010-11-08	67200	67420	66090	66590	236720	79012208640
2010-11-09	66210	68520	66210	68020	347252	117460574208
2010-11-10	67650	68390	67130	67520	265928	90147651584
2010-11-11	67600	70150	67450	69200	474080	163813015552
2010-11-12	68890	68970	65640	65640	575996	192405848064
2010-11-15	65230	66640	63650	64930	489822	159494356992
2010-11-16	65320	65590	64160	64310	359490	116463697920
2010-11-17	61550	62290	61550	61550	194546	60087980032
2010-11-18	62610	62950	61560	62720	203094	63331504128
2010-11-19	63890	64100	62460	64010	134110	42465718272
2010-11-22	63500	64300	63230	63420	273338	87210688512
2010-11-23	62870	63150	60920	61490	518934	160393871360
2010-11-24	62000	62680	61650	62480	313808	97631993856
2010-11-25	62700	62920	62030	62080	222544	69561581568
2010-11-26	62680	62740	61010	61670	462518	142583513088
2010-11-29	61210	62620	61160	62440	247844	76748070912
2010-11-30	62300	62880	61530	62660	296924	92491481088
2010-12-01	62970	63850	62800	63670	238882	75740422144
2010-12-02	65100	65520	64880	65380	239102	77961183232
2010-12-03	65400	65800	64700	65790	247250	80705806336
2010-12-06	65700	66050	65380	65530	170822	56182214656
2010-12-07	65800	66880	65180	66850	248860	82222235648
2010-12-08	66100	66450	65510	65520	272524	89969614848
2010-12-09	67600	67950	67110	67420	305180	102955515904
2010-12-10	66820	67900	66700	67780	221980	74719420416
2010-12-13	67770	69200	67750	68780	223558	76774006784
2010-12-14	69380	69450	68640	68810	218286	75309285376
2010-12-15	68700	69200	67610	67880	220088	75361214464
2010-12-16	67810	67840	66920	67170	272762	91873992704
2010-12-17	67400	68460	67400	68430	201638	68621623296
2010-12-20	68810	69700	67630	68640	260336	89593561088
2010-12-21	69100	69350	68380	69250	195218	67324280832
2010-12-22	69900	70000	68350	68700	190738	66009522176
2010-12-23	68910	69190	68110	68660	182500	62666620928
2010-12-24	68910	69090	67880	68950	177168	60628393984
2010-12-27	68450	69360	68310	68710	146430	50448928768
2010-12-28	69000	69440	68560	69000	133648	46147956736
2010-12-29	69150	69510	68700	69510	99140	34277081088
2010-12-30	69050	70850	68840	70820	143598	50225283072
2010-12-31	71270	72770	71100	72380	240778	86498394112
2011-01-04	72400	73030	72130	72400	186966	67784957952
2011-01-05	71520	71800	70810	71280	238022	84891123712
2011-01-06	72010	72490	71970	72020	159918	57743736832
2011-01-07	70800	71510	69420	69780	282776	99817054208
2011-01-10	70500	70650	69660	70040	158810	55675895808
2011-01-11	70100	71190	69920	70920	197066	69610651648
2011-01-12	71440	71830	71150	71360	136224	48723648512
2011-01-13	72090	72290	71460	71690	128712	46252441600
2011-01-14	71210	71760	71010	71550	137766	49186500608
2011-01-17	71970	72150	71150	71290	129944	46524203008
2011-01-18	71300	72150	70700	72000	195478	69937938432
2011-01-19	71950	72950	71820	72900	164338	59468738560
2011-01-20	71690	72150	71330	71610	167976	60248141824
2011-01-21	70450	71350	70350	70970	171138	60625989632
2011-01-24	71390	72350	71300	71780	129224	46454075392
2011-01-25	71610	71870	70700	70830	140672	50108588032
2011-01-26	70300	70970	69900	70800	120184	42308608000
2011-01-27	71300	71740	70850	71700	89326	31836590080
2011-01-28	71470	72090	71060	71730	96144	34442870784
2011-01-31	72000	73610	71810	73420	67888	24762564608
2011-02-01	74550	75620	74520	75580	102224	38353133568
2011-02-09	76000	76440	75120	75540	105504	40038117376
2011-02-10	75170	76180	75170	75880	106838	40514322432
2011-02-11	76050	76550	75300	75520	156100	59275612160
2011-02-14	76120	76280	75400	76270	132888	50498850816
2011-02-15	76700	76950	76060	76100	128904	49376251904
2011-02-16	75300	75780	74870	75660	165958	62515478528
2011-02-17	75630	75710	74520	74680	168292	63206453248
2011-02-18	75200	75340	73820	73850	185492	69301690368
2011-02-21	74500	74730	73690	74630	164650	61149655040
2011-02-22	74260	74980	73300	73580	198998	73632325632
2011-02-23	72380	72580	71580	71700	198250	71375331328
2011-02-24	72100	72500	71020	71420	202700	72718434304
2011-02-25	72100	72690	71860	72590	146676	53026795520
2011-02-28	73250	74320	73020	74320	159482	58733383680
2011-03-01	74320	74540	73700	74000	128618	47629799424
2011-03-02	73820	74790	73680	74700	162752	60369727488
2011-03-03	74550	74820	73860	74140	134454	50029080576
2011-03-04	74450	74900	74000	74720	133012	49534197760
2011-03-07	74480	74510	73880	74200	103238	38331838464
2011-03-08	72340	72480	70260	71070	187896	67078238208
2011-03-09	71390	71990	71210	71600	110128	39427334144
2011-03-10	69940	69990	69070	69230	146984	51110264832
2011-03-11	69350	69950	69100	69220	103920	36152152064
2011-03-14	69600	69850	68250	69280	118926	41039945728
2011-03-15	69500	69970	68540	68600	227940	78790172672
2011-03-16	69500	70640	69300	70580	209884	73298092032
2011-03-17	69910	70500	69650	69810	191584	67092680704
2011-03-18	72000	72030	71500	71820	161050	57781547008
2011-03-21	71710	71900	71310	71480	127890	45751406592
2011-03-22	70880	71670	70800	71280	143342	51076857856
2011-03-23	71380	72150	71330	71980	127862	45893955584
2011-03-24	72950	72980	72280	72410	119978	43570716672
2011-03-25	72530	72860	72270	72360	121144	43933622272
2011-03-28	72350	72550	70700	71070	185424	66365431808
2011-03-29	70610	71300	70470	70830	122582	43452645376
2011-03-30	71070	71600	70700	71300	135088	48096055296
2011-03-31	70500	70740	70230	70700	129000	45488136192
2011-04-01	70850	71060	70250	70440	105572	37291384832
2011-04-06	70370	71550	70370	71480	131674	46851751936
2011-04-07	71690	71950	71510	71690	99298	35623223296
2011-04-08	72050	73190	71880	73160	158708	57587130368
2011-04-11	73320	73940	73200	73370	110746	40713965568
2011-04-12	72900	73210	72280	72310	127074	46226124800
2011-04-13	71800	72280	71450	72180	121528	43667206144
2011-04-14	71180	71350	70880	71100	111378	39625748480
2011-04-15	71300	71500	70510	70830	132540	47003103232
2011-04-18	70300	71250	70280	71040	93748	33213321216
2011-04-19	70650	70750	69480	69720	130316	45604282368
2011-04-20	70500	71200	70410	71060	70240	24874598400
2011-04-21	71350	71750	71010	71440	115522	41237368832
2011-04-22	71920	71960	71200	71410	96910	34646212608
2011-04-25	71500	71580	70700	70740	108296	38428561408
2011-04-26	69530	70150	69500	69900	158042	55181512704
2011-04-27	70550	70590	69450	69550	178332	62392848384
2011-04-28	69820	70650	69660	70050	192022	67335090176
2011-04-29	69920	69920	68880	69200	187734	64974295040
2011-05-03	69350	69480	68900	69000	149720	51764776960
2011-05-04	69140	69260	67800	67910	254748	87086538752
2011-05-05	67370	67460	66850	67040	217704	73092702208
2011-05-06	65500	66300	65500	65940	225110	74206650368
2011-05-09	66310	67040	66310	66980	186718	62286610432
2011-05-10	66720	67380	66030	67100	242618	80944275456
2011-05-11	67400	67490	66300	66340	191562	64027181056
2011-05-12	65410	65610	64110	64220	279338	90593230848
2011-05-13	65190	66450	65010	66450	262886	86257721344
2011-05-16	65990	66380	65510	65890	188500	62099218432
2011-05-17	66040	66580	65300	66540	209506	69091721216
2011-05-18	66960	67200	66630	66840	137344	45935734784
2011-05-19	67790	67980	67250	67440	142324	48108990464
2011-05-20	67310	67550	66850	67550	113352	38096162816
2011-05-23	67710	67760	66300	66350	112174	37459116032
2011-05-24	65800	66530	65690	66380	152792	50517790720
2011-05-25	66320	67180	66280	66960	189234	63217106944
2011-05-26	67600	68100	67510	68080	169386	57462673408
2011-05-27	68000	68740	67600	68660	189456	64506982400
2011-05-30	68730	68730	68010	68140	144426	49337716736
2011-05-31	68280	68610	68000	68570	146384	50008756224
2011-06-01	68600	68820	68150	68310	150478	51480920064
2011-06-02	67500	67820	67300	67660	148090	50009137152
2011-06-03	67720	68550	67710	68420	135118	46069620736
2011-06-07	68150	68460	67880	68260	146066	49760051200
2011-06-08	68050	68100	67350	67500	183546	62139727872
2011-06-09	67720	67970	67350	67370	141616	47918780416
2011-06-10	67760	68090	67380	67590	169796	57479385088
2011-06-13	67240	67300	66910	67190	138486	46473142272
2011-06-14	67150	67730	67100	67700	139280	46931759104
2011-06-15	68430	68670	68320	68610	128904	44153675776
2011-06-16	68300	68470	67910	68150	106402	36275662848
2011-06-17	68440	68540	68060	68330	82528	28178495488
2011-06-20	68300	68450	67420	67570	110442	37447147520
2011-06-21	67830	68290	67490	68250	103406	35112628224
2011-06-22	68120	68160	67670	67740	76990	26121975808
2011-06-23	67530	67770	67060	67620	88092	29679009792
2011-06-24	67460	68270	67390	68020	137190	46532100096
2011-06-27	67600	67600	66420	66840	186360	62478360576
2011-06-28	67160	67450	67060	67170	111710	37566578688
2011-06-29	67710	68180	67650	68080	143574	48766472192
2011-06-30	69020	69890	68900	69860	199640	69259796480
2011-07-01	69700	70060	69530	69880	138622	48366927872
2011-07-04	70160	71060	70070	70770	134400	47447502848
2011-07-05	70600	70750	70220	70330	105684	37208858624
2011-07-06	70800	70990	70550	70770	113986	40342085632
2011-07-07	70760	71300	70520	71050	125352	44473626624
2011-07-08	72050	72290	71790	71870	122228	44035416064
2011-07-11	71370	72050	71300	71470	97496	34948296704
2011-07-12	71260	71390	70880	71130	118400	42091433984
2011-07-13	71660	72460	71650	72460	112694	40620404736
2011-07-14	72190	72210	71700	72120	90266	32506800128
2011-07-15	71700	72080	71600	71640	70146	25187033088
2011-07-18	72070	72450	71730	71840	75018	27034843136
2011-07-19	72100	72710	72100	72660	61000	22068713472
2011-07-20	73160	73250	72500	72680	82548	30063089664
2011-07-21	72700	72970	72100	72150	89316	32360501248
2011-07-22	72100	72280	71720	72190	103514	37245575168
2011-07-25	72000	72050	71460	71530	105608	37847601152
2011-07-26	71770	72850	71690	72810	135714	49122877440
2011-07-27	72950	73050	72660	72810	93618	34093813760
2011-07-28	72400	73010	72380	72750	125382	45583704064
2011-07-29	72980	73480	72510	72660	171886	62775037952
2011-08-01	73100	73590	73100	73440	170130	62434541568
2011-08-02	72410	72480	71930	72010	151554	54739464192
2011-08-03	71900	72280	71850	72060	118724	42780676096
2011-08-04	71630	71790	71200	71610	142698	51043876864
2011-08-05	69940	69970	68530	68570	300530	103797719040
2011-08-08	67460	68560	66630	67680	277838	93937852416
2011-08-09	63560	66030	63560	65960	407980	132262756352
2011-08-10	67000	67360	66550	67090	263716	88264441856
2011-08-11	65790	67070	65780	66710	351958	117160091648
2011-08-12	67200	67280	66330	66460	181278	60666404864
2011-08-15	67100	67670	66960	67300	161086	54222155776
2011-08-16	67300	67390	66360	66510	134366	44883918848
2011-08-17	66430	67130	66430	66800	205436	68644388864
2011-08-18	67120	67340	66610	66700	233894	78327545856
2011-08-19	65980	66460	65960	66350	218196	72233664512
2011-08-22	66350	66980	65900	65910	222790	74097795072
2011-08-23	66370	66710	66010	66650	186058	61727395840
2011-08-24	66730	66850	66590	66680	54842	18290722816
2011-08-25	66570	66970	66460	66790	171558	57308127232
2011-08-26	67300	67570	66820	67440	213050	71583662080
2011-08-29	67350	67630	67060	67610	143176	48215830528
2011-08-30	67700	68430	67630	68250	195192	66519363584
2011-08-31	68220	68360	67960	68360	146298	49880875008
2011-09-01	68510	68690	68130	68190	192620	65887186944
2011-09-02	68200	68240	67640	67830	166964	56697663488
2011-09-05	67650	68030	67080	67100	183408	61903929344
2011-09-06	67100	67220	66330	67000	248842	83094896640
2011-09-07	67300	67860	67120	67800	179408	60506636288
2011-09-08	68080	68170	67660	67720	135712	46056091648
2011-09-09	67800	68030	67440	67620	152844	51787112448
2011-09-13	66550	66750	66160	66310	238262	79217876992
2011-09-14	66490	66600	64850	65050	327620	107441627136
2011-09-15	65340	65590	64700	65080	288438	94020395008
2011-09-16	65580	66000	65390	65970	154092	50555097088
2011-09-19	64850	64940	63310	63370	364122	116282736640
2011-09-20	63200	63440	62460	62960	403300	126755110912
2011-09-21	62480	63100	61830	62940	529992	165604229120
2011-09-22	61480	61480	59370	60260	589184	178475466752
2011-09-23	57500	58400	56940	56940	509738	146146607104
2011-09-26	55870	56220	53320	53320	627066	172593774592
2011-09-27	55550	55900	54320	55040	932544	257130381312
2011-09-28	55210	55770	53500	55170	986030	270579138560
2011-09-29	51580	53100	51580	52600	766120	200377745408
2011-09-30	52600	54900	52410	54790	530870	142023557120
2011-10-10	55060	55740	54250	54480	466786	127951585280
2011-10-11	55780	56000	54130	54210	660244	181569028096
2011-10-12	53690	55130	52950	54930	919678	249044238336
2011-10-13	54880	55450	54320	54880	740984	202914709504
2011-10-14	54400	56060	54400	56010	801560	221842358272
2011-10-17	56330	56780	55690	55900	657104	184455233536
2011-10-18	55250	55400	53680	54000	655910	178902106112
2011-10-19	54810	55300	53870	54300	539622	147282477056
2011-10-20	51610	51920	50950	50950	415802	106393133056
2011-10-21	50760	52480	50760	51670	1119538	289202569216
2011-10-24	53500	54750	52800	54750	773354	206905720832
2011-10-25	56000	57240	55510	56710	1021536	288095076352
2011-10-26	55700	57750	55700	57230	1058062	300678316032
2011-10-27	57680	58070	57040	58040	880224	253342433280
2011-10-28	60890	61010	59140	59250	844406	252572336128
2011-10-31	59430	59480	57530	58230	1010738	295177420800
2011-11-01	58000	59340	57600	57710	1222098	356297900032
2011-11-02	56950	58700	56930	58670	1164358	336045768704
2011-11-03	58210	58350	56580	56800	1028494	295919222784
2011-11-04	57800	59500	57740	59360	1139578	334862614528
2011-11-07	59000	59130	57580	57950	904512	262977470464
2011-11-08	58420	58650	57240	57840	1037996	300433571840
2011-11-09	58420	58980	57720	57970	968728	282604732416
2011-11-10	55980	55980	54830	54830	489544	134809370624
2011-11-11	55100	55950	54930	55610	819616	227297263616
2011-11-14	57030	58780	56920	58430	819116	237434191872
2011-11-15	57520	57850	57120	57490	639020	183629660160
2011-11-16	57810	58210	56330	56610	673486	192677707776
2011-11-17	56980	57420	55920	57010	513792	145509515264
2011-11-18	54580	55770	54300	55550	807120	223025528832
2011-11-21	54800	55350	54660	55090	596616	164204609536
2011-11-22	54610	55240	54360	54980	720206	197591990272
2011-11-23	55050	55460	54300	54310	793742	217680068608
2011-11-24	54210	54790	52510	54440	1300478	350193254400
2011-11-25	54200	54370	53530	53590	794826	214261989376
2011-11-28	54780	55750	54660	55370	826354	228442112000
2011-11-29	55200	55580	54850	55460	614464	169813082112
2011-11-30	55510	55640	54310	54560	721480	198027935744
2011-12-01	58180	58180	57510	57960	593790	171811569664
2011-12-02	57860	58120	57360	58060	634638	183186685952
2011-12-05	58520	58600	57800	57960	514460	149348106240
2011-12-06	57380	57800	57210	57670	490424	141052313600
2011-12-07	57960	58380	57770	58360	395066	114678915072
2011-12-08	57830	58010	57580	57860	420366	121510723584
2011-12-09	57110	57450	57050	57070	368396	105527934976
2011-12-12	57620	57700	56630	56760	419312	119459790848
2011-12-13	56260	56360	55930	56120	323396	90802585600
2011-12-14	55750	55950	55450	55710	311674	86835494912
2011-12-15	53430	54120	52820	53460	343866	92197691392
2011-12-16	53510	54380	53330	54300	471968	126933819392
2011-12-19	53990	54090	53040	53580	593226	158777393152
2011-12-20	54000	54000	53280	53740	562302	150737043456
2011-12-21	54590	54690	54410	54620	444280	121174278144
2011-12-22	54460	54980	54160	54870	525026	143291236352
2011-12-23	55150	55880	54960	55850	460122	127634382848
2011-12-26	55870	55940	55060	55200	464680	128696041472
2011-12-27	55100	55380	54880	55050	381428	105173680128
2011-12-28	55150	55560	54960	55170	386680	106863828992
2011-12-29	54220	54550	54070	54220	361456	98178408448
2011-12-30	54800	55410	54660	55360	482018	132668604416
2012-01-04	56450	56680	55740	55790	397922	111722332160
2012-01-05	55420	56180	55300	56060	432220	120663007232
2012-01-06	55780	56270	55510	55900	432610	120894627840
2012-01-09	55670	55860	54800	55490	553652	153228034048
2012-01-10	55680	56130	55110	55870	514762	143110062080
2012-01-11	56220	56950	55970	56860	460928	129987387392
2012-01-12	56980	57460	56730	57400	346802	98939289600
2012-01-13	57880	58220	57480	58000	312838	90482548736
2012-01-16	57800	58620	57470	58330	410226	118991667200
2012-01-17	58580	60090	58440	59930	566634	168274935808
2012-01-18	59800	60070	59330	59450	434670	129735909376
2012-01-19	59970	60620	59910	60560	470592	141872250880
2012-01-20	60850	61150	60400	60720	368388	111952379904
2012-01-30	60800	61530	60280	60320	413974	126012694528
2012-01-31	60560	60750	60130	60620	371994	112496410624
2012-02-01	60100	60180	59420	59500	363820	108810534912
2012-02-02	60000	60150	59520	59880	395988	118537969664
2012-02-03	59500	60060	59380	59820	305342	91273502720
2012-02-06	60850	60960	60350	60530	322730	97883234304
2012-02-07	60490	60760	59850	60030	302344	91131166720
2012-02-08	60300	61470	60230	61390	282014	85699067904
2012-02-09	61280	62230	61160	61350	548262	168821227520
2012-02-10	61950	62080	61460	61560	492224	152018026496
2012-02-13	61010	61150	60450	60770	448406	136321523712
2012-02-14	60390	60480	60040	60080	387544	116762992640
2012-02-15	60260	60980	60110	60430	429454	130004336640
2012-02-16	60000	60050	58780	59210	496806	147287490560
2012-02-17	59810	60200	59680	59750	414736	124266618880
2012-02-20	59910	60350	59270	59340	479702	143157936128
2012-02-21	59250	60120	59230	60050	623008	186159448064
2012-02-22	60690	60810	60300	60490	372924	112805732352
2012-02-23	60390	60460	59960	60420	398634	120081973248
2012-02-24	60370	60580	59600	59620	502114	150770008064
2012-02-27	60300	60730	60120	60400	444082	134148464640
2012-02-28	60420	61070	60370	61060	343538	104320065536
2012-02-29	60880	61150	60600	61070	373892	113840545792
2012-03-01	60500	60780	60180	60290	372480	112589979648
2012-03-02	60910	61390	60780	61330	309492	94617436160
2012-03-05	61160	61450	60880	61010	181530	55491620864
2012-03-06	61000	61050	60270	60390	306496	92849209344
2012-03-07	59180	59650	59030	59470	320936	95296831488
2012-03-08	59670	59800	59430	59500	295874	88197742592
2012-03-09	59690	60560	59640	60520	376514	113225072640
2012-03-12	60700	60850	60350	60620	322306	97606213632
2012-03-13	60680	61120	60580	61040	297888	90682671104
2012-03-14	61330	61460	60460	60530	394474	120189394944
2012-03-15	60300	60580	60030	60420	388758	117174435840
2012-03-16	60860	61050	60580	60780	387510	117874106368
2012-03-19	60600	60660	60120	60300	316268	95435923456
2012-03-20	60660	60790	60120	60350	395528	119562076160
2012-03-21	59980	60500	59950	60400	350756	105704415232
2012-03-22	60300	60410	59620	59750	425620	127601303552
2012-03-23	59840	60050	59560	60030	259862	77633961984
2012-03-26	60190	60370	60060	60180	208516	62773071872
2012-03-27	60900	60950	60570	60710	199316	60557651968
2012-03-28	60370	60500	60080	60110	146570	44223119360
2012-03-29	59990	60030	59580	59760	253216	75672682496
2012-03-30	59990	60210	59910	60100	218926	65738625024
2012-04-05	59560	60080	59140	59970	315344	94063779840
2012-04-06	60040	60460	59820	60440	289970	87096582144
2012-04-09	60160	60340	59810	59840	328158	98639233024
2012-04-10	59610	59970	59270	59370	468832	139775033344
2012-04-11	58200	58360	57740	57870	475980	138108207104
2012-04-12	58010	58390	57860	58250	409376	119010910208
2012-04-13	58800	58830	58000	58030	397770	116094287872
2012-04-16	56800	57030	56650	56720	397256	112927350784
2012-04-17	57020	57090	56490	56530	365648	103892738048
2012-04-18	57260	57960	56910	57820	607576	174560116736
2012-04-19	57310	57740	57300	57670	341934	98392686592
2012-04-20	57670	57970	57520	57750	313396	90487635968
2012-04-23	58020	58060	57300	57330	352004	101514936320
2012-04-24	57410	57840	57200	57600	384422	110585765888
2012-04-25	57700	57750	57520	57590	154520	44518146048
2012-04-26	57780	58300	57630	58260	355654	103078182912
2012-04-27	58510	58640	58300	58460	306568	89631055872
2012-05-02	58910	58950	58520	58780	346208	101709627392
2012-05-03	58500	58550	58010	58100	310722	90576044032
2012-05-04	58000	58350	57900	58310	287802	83691233280
2012-05-07	57680	57730	57310	57590	335278	96451264512
2012-05-08	57900	58000	57620	57650	314114	90846846976
2012-05-09	57250	57480	57050	57390	389210	111493529600
2012-05-10	57490	57800	57340	57770	346890	99839328256
2012-05-11	57680	57720	57250	57340	384688	110503469056
2012-05-14	57580	57670	56150	56260	604984	171466555392
2012-05-15	55600	56090	55280	55950	470638	130991972352
2012-05-16	55530	55700	54660	54690	453658	125360283648
2012-05-17	55120	55770	54920	55730	339958	94125383680
2012-05-18	54950	55480	54810	55230	596762	164329013248
2012-05-21	55680	56130	55580	55890	420588	117512896512
2012-05-22	56070	56100	55800	55850	349464	97778130944
2012-05-23	55250	55290	54710	55000	487348	134112911360
2012-05-24	54970	55180	54550	55150	598966	164401659904
2012-05-25	55150	55460	54830	55370	529770	146020876288
2012-05-28	55550	56260	55530	56210	513072	143480586240
2012-05-29	55890	56230	55680	56080	543218	151964745728
2012-05-30	55600	55650	55100	55320	593484	164268179456
2012-05-31	54350	54640	54280	54530	508054	138318741504
2012-06-01	54400	54730	54210	54330	547346	149092401152
2012-06-04	53120	53540	52330	52770	799038	211491356672
2012-06-05	53470	53680	53230	53490	449900	120282259456
2012-06-06	53530	53950	53230	53820	524020	140671041536
2012-06-07	54060	54260	53640	53640	412228	111254388736
2012-06-08	53430	53570	53000	53030	540254	143917400064
2012-06-11	54000	55000	53950	54350	447136	121687826432
2012-06-12	53620	53950	53610	53740	320946	86290096128
2012-06-13	53960	54140	53800	54070	285804	77114982400
2012-06-14	53820	54410	53740	54090	341488	92316041216
2012-06-15	54370	55120	54330	55070	330348	90460315648
2012-06-18	55440	55570	54980	55210	241276	66650210304
2012-06-19	54830	55100	54650	54670	297648	81756004352
2012-06-20	55050	55330	54860	54910	317172	87461199872
2012-06-21	54350	54450	54010	54060	404318	109777944576
2012-06-25	53640	54410	53620	54030	385992	104563785728
2012-06-26	54330	54480	53480	53620	499554	134834749440
2012-06-27	53690	53850	53420	53740	507680	136147443712
2012-06-28	54300	54400	54060	54200	372018	100819632128
2012-06-29	54070	55410	54050	55240	636706	174451523584