<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Lastic,d,20030215,000000,1793.15,1793.15,1793.15,1793.15,19388, 0000
Lastic,d,20030216,000000,1785.12,1785.12,1785.12,1785.12,26199, 0000
Lastic,d,20030217,000000,1778.42,1778.42,1778.42,1778.42,13337, 0000
Lastic,d,20030218,000000,1773.21,1773.21,1773.21,1773.21,58727, 0000
Lastic,d,20030219,000000,1775.80,1775.80,1775.80,1775.80,94993, 0000
Lastic,d,20030222,000000,1777.93,1777.93,1777.93,1777.93,30861, 0000
Lastic,d,20030223,000000,1779.74,1779.74,1779.74,1779.74,197, 0000
Lastic,d,20030224,000000,1778.53,1778.53,1778.53,1778.53,37094, 0000
Lastic,d,20030225,000000,1767.40,1767.40,1767.40,1767.40,536584, 0000
Lastic,d,20030226,000000,1766.34,1766.34,1766.34,1766.34,413509, 0000
Lastic,d,20030301,000000,1760.67,1760.67,1760.67,1760.67,85092, 0000
Lastic,d,20030302,000000,1757.36,1757.36,1757.36,1757.36,581695, 0000
Lastic,d,20030303,000000,1757.26,1757.26,1757.26,1757.26,64853, 0000
Lastic,d,20030304,000000,1750.40,1750.40,1750.40,1750.40,59663, 0000
Lastic,d,20030305,000000,1750.67,1750.67,1750.67,1750.67,592718, 0000
Lastic,d,20030308,000000,1747.60,1747.60,1747.60,1747.60,38068, 0000
Lastic,d,20030309,000000,1748.15,1748.15,1748.15,1748.15,700867, 0000
Lastic,d,20030310,000000,1746.74,1746.74,1746.74,1746.74,149407, 0000
Lastic,d,20030311,000000,1749.61,1749.61,1749.61,1749.61,8333828, 0000
Lastic,d,20030312,000000,1748.86,1748.86,1748.86,1748.86,189535, 0000
Lastic,d,20030315,000000,1748.16,1748.16,1748.16,1748.16,577299, 0000
Lastic,d,20030318,000000,1763.23,1763.23,1763.23,1763.23,826942, 0000
Lastic,d,20030319,000000,1779.32,1779.32,1779.32,1779.32,1000, 0000
Lastic,d,20030325,000000,1779.32,1779.32,1779.32,1779.32,0, 0000
Lastic,d,20030326,000000,1782.24,1782.24,1782.24,1782.24,4205, 0000
Lastic,d,20030329,000000,1776.51,1776.51,1776.51,1776.51,1000, 0000
Lastic,d,20030330,000000,1776.85,1776.85,1776.85,1776.85,603850, 0000
Lastic,d,20030331,000000,1746.85,1746.85,1746.85,1746.85,4424, 0000
Lastic,d,20030405,000000,1746.85,1746.85,1746.85,1746.85,68821, 0000
Lastic,d,20030406,000000,1746.75,1746.75,1746.75,1746.75,82847, 0000
Lastic,d,20030407,000000,1748.47,1748.47,1748.47,1748.47,151832, 0000
Lastic,d,20030408,000000,1753.08,1753.08,1753.08,1753.08,119812, 0000
Lastic,d,20030409,000000,1761.46,1761.46,1761.46,1761.46,712305, 0000
Lastic,d,20030412,000000,1759.71,1759.71,1759.71,1759.71,219499, 0000
Lastic,d,20030413,000000,1758.43,1758.43,1758.43,1758.43,3883, 0000
Lastic,d,20030414,000000,1758.43,1758.43,1758.43,1758.43,2620, 0000
Lastic,d,20030415,000000,1757.14,1757.14,1757.14,1757.14,2601, 0000
Lastic,d,20030416,000000,1757.14,1757.14,1757.14,1757.14,4000, 0000
Lastic,d,20030419,000000,1756.78,1756.78,1756.78,1756.78,3600, 0000
Lastic,d,20030420,000000,1754.12,1754.12,1754.12,1754.12,63716, 0000
Lastic,d,20030421,000000,1753.83,1753.83,1753.83,1753.83,20453, 0000
Lastic,d,20030422,000000,1753.83,1753.83,1753.83,1753.83,4481, 0000
Lastic,d,20030426,000000,1763.69,1763.69,1763.69,1763.69,13921, 0000
Lastic,d,20030427,000000,1766.39,1766.39,1766.39,1766.39,20944, 0000
Lastic,d,20030428,000000,1769.15,1769.15,1769.15,1769.15,1898, 0000
Lastic,d,20030429,000000,1766.06,1766.06,1766.06,1766.06,65270, 0000
Lastic,d,20030430,000000,1768.48,1768.48,1768.48,1768.48,60372, 0000
Lastic,d,20030503,000000,1769.77,1769.77,1769.77,1769.77,39560, 0000
Lastic,d,20030504,000000,1765.39,1765.39,1765.39,1765.39,154107, 0000
Lastic,d,20030505,000000,1752.34,1752.34,1752.34,1752.34,19350, 0000
Lastic,d,20030506,000000,1749.52,1749.52,1749.52,1749.52,49651, 0000
Lastic,d,20030507,000000,1737.54,1737.54,1737.54,1737.54,13813, 0000
Lastic,d,20030510,000000,1729.98,1729.98,1729.98,1729.98,1203386, 0000
Lastic,d,20030511,000000,1724.52,1724.52,1724.52,1724.52,40784, 0000
Lastic,d,20030512,000000,1726.54,1726.54,1726.54,1726.54,158872, 0000
Lastic,d,20030513,000000,1732.11,1732.11,1732.11,1732.11,173166, 0000
Lastic,d,20030514,000000,1750.74,1750.74,1750.74,1750.74,124680, 0000
Lastic,d,20030517,000000,1751.30,1751.30,1751.30,1751.30,59345, 0000
Lastic,d,20030518,000000,1751.57,1751.57,1751.57,1751.57,37299, 0000
Lastic,d,20030520,000000,1753.25,1753.25,1753.25,1753.25,33789, 0000
Lastic,d,20030521,000000,1764.06,1764.06,1764.06,1764.06,71793, 0000
Lastic,d,20030524,000000,1767.04,1767.04,1767.04,1767.04,1500, 0000
Lastic,d,20030525,000000,1766.25,1766.25,1766.25,1766.25,81778, 0000
Lastic,d,20030526,000000,1783.68,1783.68,1783.68,1783.68,114249, 0000
Lastic,d,20030527,000000,1791.45,1791.45,1791.45,1791.45,78825, 0000
Lastic,d,20030528,000000,1797.71,1797.71,1797.71,1797.71,164218, 0000
Lastic,d,20030531,000000,1799.71,1799.71,1799.71,1799.71,193589, 0000
Lastic,d,20030601,000000,1805.60,1805.60,1805.60,1805.60,289056, 0000
Lastic,d,20030602,000000,1801.09,1801.09,1801.09,1801.09,73122, 0000
Lastic,d,20030603,000000,1801.91,1801.91,1801.91,1801.91,175728, 0000
Lastic,d,20030607,000000,1807.14,1807.14,1807.14,1807.14,106577, 0000
Lastic,d,20030608,000000,1808.71,1808.71,1808.71,1808.71,34465, 0000
Lastic,d,20030609,000000,1816.35,1816.35,1816.35,1816.35,117143, 0000
Lastic,d,20030610,000000,1819.14,1819.14,1819.14,1819.14,158345, 0000
Lastic,d,20030611,000000,1816.87,1816.87,1816.87,1816.87,84493, 0000
Lastic,d,20030614,000000,1815.91,1815.91,1815.91,1815.91,9530, 0000
Lastic,d,20030615,000000,1811.04,1811.04,1811.04,1811.04,8000, 0000
Lastic,d,20030616,000000,1807.61,1807.61,1807.61,1807.61,108231, 0000
Lastic,d,20030617,000000,1807.25,1807.25,1807.25,1807.25,52642, 0000
Lastic,d,20030618,000000,1808.17,1808.17,1808.17,1808.17,13947, 0000
Lastic,d,20030621,000000,1805.65,1805.65,1805.65,1805.65,56945, 0000
Lastic,d,20030622,000000,1806.02,1806.02,1806.02,1806.02,44276, 0000
Lastic,d,20030623,000000,1797.43,1797.43,1797.43,1797.43,63297, 0000
Lastic,d,20030624,000000,1805.66,1805.66,1805.66,1805.66,10000, 0000
Lastic,d,20030625,000000,1807.23,1807.23,1807.23,1807.23,66526, 0000
Lastic,d,20030628,000000,1803.93,1803.93,1803.93,1803.93,13608, 0000
Lastic,d,20030629,000000,1803.85,1803.85,1803.85,1803.85,11780, 0000
Lastic,d,20030630,000000,1795.51,1795.51,1795.51,1795.51,16503, 0000
Lastic,d,20030701,000000,1790.22,1790.22,1790.22,1790.22,5568, 0000
Lastic,d,20030702,000000,1714.06,1714.06,1714.06,1714.06,33341, 0000
Lastic,d,20030705,000000,1689.16,1689.16,1689.16,1689.16,37288, 0000
Lastic,d,20030706,000000,1674.81,1674.81,1674.81,1674.81,143376, 0000
Lastic,d,20030707,000000,1624.79,1624.79,1624.79,1624.79,78810, 0000
Lastic,d,20030708,000000,1623.88,1623.88,1623.88,1623.88,6184, 0000
Lastic,d,20030709,000000,1600.18,1600.18,1600.18,1600.18,79300, 0000
Lastic,d,20030712,000000,1562.10,1562.10,1562.10,1562.10,40446, 0000
Lastic,d,20030713,000000,1560.20,1560.20,1560.20,1560.20,312463, 0000
Lastic,d,20030714,000000,1554.17,1554.17,1554.17,1554.17,66550, 0000
Lastic,d,20030715,000000,1563.40,1563.40,1563.40,1563.40,660655, 0000
Lastic,d,20030716,000000,1563.17,1563.17,1563.17,1563.17,403890, 0000
Lastic,d,20030719,000000,1568.00,1568.00,1568.00,1568.00,95304, 0000
Lastic,d,20030720,000000,1561.11,1561.11,1561.11,1561.11,565033, 0000
Lastic,d,20030721,000000,1571.96,1571.96,1571.96,1571.96,312786, 0000
Lastic,d,20030722,000000,1567.02,1567.02,1567.02,1567.02,460538, 0000
Lastic,d,20030723,000000,1547.90,1547.90,1547.90,1547.90,17077, 0000
Lastic,d,20030726,000000,1545.43,1545.43,1545.43,1545.43,42558, 0000
Lastic,d,20030727,000000,1523.71,1523.71,1523.71,1523.71,63388, 0000
Lastic,d,20030728,000000,1523.27,1523.27,1523.27,1523.27,52079, 0000
Lastic,d,20030729,000000,1542.72,1542.72,1542.72,1542.72,617515, 0000
Lastic,d,20030730,000000,1535.78,1535.78,1535.78,1535.78,232505, 0000
Lastic,d,20030803,000000,1536.78,1536.78,1536.78,1536.78,13232, 0000
Lastic,d,20030804,000000,1540.04,1540.04,1540.04,1540.04,53642, 0000
Lastic,d,20030805,000000,1539.22,1539.22,1539.22,1539.22,149320, 0000
Lastic,d,20030806,000000,1539.79,1539.79,1539.79,1539.79,95675, 0000
Lastic,d,20030809,000000,1534.90,1534.90,1534.90,1534.90,42417, 0000
Lastic,d,20030810,000000,1534.83,1534.83,1534.83,1534.83,16460, 0000
Lastic,d,20030811,000000,1534.83,1534.83,1534.83,1534.83,67541, 0000
Lastic,d,20030812,000000,1534.84,1534.84,1534.84,1534.84,66246, 0000
Lastic,d,20030813,000000,1534.84,1534.84,1534.84,1534.84,335373, 0000
Lastic,d,20030816,000000,1534.57,1534.57,1534.57,1534.57,64339, 0000
Lastic,d,20030817,000000,1534.95,1534.95,1534.95,1534.95,135951, 0000
Lastic,d,20030818,000000,1534.96,1534.96,1534.96,1534.96,87847, 0000
Lastic,d,20030819,000000,1534.96,1534.96,1534.96,1534.96,21310, 0000
Lastic,d,20030820,000000,1556.75,1556.75,1556.75,1556.75,122155, 0000
Lastic,d,20030823,000000,1591.36,1591.36,1591.36,1591.36,140843, 0000
Lastic,d,20030824,000000,1603.84,1603.84,1603.84,1603.84,141752, 0000
Lastic,d,20030825,000000,1560.97,1560.97,1560.97,1560.97,1292009, 0000
Lastic,d,20030826,000000,1611.53,1611.53,1611.53,1611.53,173544, 0000
Lastic,d,20030827,000000,1596.79,1596.79,1596.79,1596.79,132723, 0000
Lastic,d,20030830,000000,1606.41,1606.41,1606.41,1606.41,144017, 0000
Lastic,d,20030831,000000,1602.60,1602.60,1602.60,1602.60,171860, 0000
Lastic,d,20030901,000000,1619.92,1619.92,1619.92,1619.92,847601, 0000
Lastic,d,20030902,000000,1668.71,1668.71,1668.71,1668.71,373000, 0000
Lastic,d,20030903,000000,1674.05,1674.05,1674.05,1674.05,632385, 0000
Lastic,d,20030906,000000,1723.87,1723.87,1723.87,1723.87,180097, 0000
Lastic,d,20030907,000000,1724.32,1724.32,1724.32,1724.32,70983, 0000
Lastic,d,20030908,000000,1733.09,1733.09,1733.09,1733.09,763587, 0000
Lastic,d,20030909,000000,1738.95,1738.95,1738.95,1738.95,1313139, 0000
Lastic,d,20030913,000000,1720.28,1720.28,1720.28,1720.28,113555, 0000
Lastic,d,20030914,000000,1738.97,1738.97,1738.97,1738.97,42791, 0000
Lastic,d,20030915,000000,1748.03,1748.03,1748.03,1748.03,168340, 0000
Lastic,d,20030916,000000,1777.63,1777.63,1777.63,1777.63,195086, 0000
Lastic,d,20030917,000000,1763.17,1763.17,1763.17,1763.17,71950, 0000
Lastic,d,20030920,000000,1763.26,1763.26,1763.26,1763.26,273407, 0000
Lastic,d,20030921,000000,1770.86,1770.86,1770.86,1770.86,235913, 0000
Lastic,d,20030922,000000,1772.13,1772.13,1772.13,1772.13,847324, 0000
Lastic,d,20030923,000000,1770.89,1770.89,1770.89,1770.89,41255, 0000
Lastic,d,20030927,000000,1772.01,1772.01,1772.01,1772.01,25579, 0000
Lastic,d,20030928,000000,1771.99,1771.99,1771.99,1771.99,15719, 0000
Lastic,d,20030929,000000,1771.88,1771.88,1771.88,1771.88,2140, 0000
Lastic,d,20030930,000000,1771.72,1771.72,1771.72,1771.72,5330, 0000
Lastic,d,20031001,000000,1779.90,1779.90,1779.90,1779.90,66207, 0000
Lastic,d,20031004,000000,1774.69,1774.69,1774.69,1774.69,45852, 0000
Lastic,d,20031005,000000,1777.17,1777.17,1777.17,1777.17,140985, 0000
Lastic,d,20031006,000000,1787.24,1787.24,1787.24,1787.24,124680, 0000
Lastic,d,20031007,000000,1790.62,1790.62,1790.62,1790.62,104228, 0000
Lastic,d,20031008,000000,1795.34,1795.34,1795.34,1795.34,111113, 0000
Lastic,d,20031011,000000,1803.62,1803.62,1803.62,1803.62,85172, 0000
Lastic,d,20031013,000000,1808.37,1808.37,1808.37,1808.37,60276, 0000
Lastic,d,20031014,000000,1811.26,1811.26,1811.26,1811.26,107481, 0000
Lastic,d,20031015,000000,1811.15,1811.15,1811.15,1811.15,27145, 0000
Lastic,d,20031018,000000,1810.11,1810.11,1810.11,1810.11,153616, 0000
Lastic,d,20031019,000000,1811.65,1811.65,1811.65,1811.65,122833, 0000
Lastic,d,20031020,000000,1811.58,1811.58,1811.58,1811.58,25116, 0000
Lastic,d,20031021,000000,1811.03,1811.03,1811.03,1811.03,28890, 0000
Lastic,d,20031022,000000,1810.49,1810.49,1810.49,1810.49,275360, 0000
Lastic,d,20031025,000000,1807.06,1807.06,1807.06,1807.06,72671, 0000
Lastic,d,20031026,000000,1806.91,1806.91,1806.91,1806.91,55611, 0000
Lastic,d,20031027,000000,1810.06,1810.06,1810.06,1810.06,466876, 0000
Lastic,d,20031028,000000,1822.21,1822.21,1822.21,1822.21,193825, 0000
Lastic,d,20031029,000000,1835.77,1835.77,1835.77,1835.77,278919, 0000
Lastic,d,20031101,000000,1837.16,1837.16,1837.16,1837.16,26796, 0000
Lastic,d,20031102,000000,1836.85,1836.85,1836.85,1836.85,223914, 0000
Lastic,d,20031103,000000,1836.52,1836.52,1836.52,1836.52,635008, 0000
Lastic,d,20031104,000000,1835.38,1835.38,1835.38,1835.38,270975, 0000
Lastic,d,20031105,000000,1843.55,1843.55,1843.55,1843.55,686026, 0000
Lastic,d,20031108,000000,1845.54,1845.54,1845.54,1845.54,73530, 0000
Lastic,d,20031109,000000,1857.76,1857.76,1857.76,1857.76,63171, 0000
Lastic,d,20031110,000000,1856.86,1856.86,1856.86,1856.86,110592, 0000
Lastic,d,20031111,000000,1857.06,1857.06,1857.06,1857.06,103633, 0000
Lastic,d,20031112,000000,1857.67,1857.67,1857.67,1857.67,49498, 0000
Lastic,d,20031115,000000,1870.18,1870.18,1870.18,1870.18,91009, 0000
Lastic,d,20031117,000000,1883.67,1883.67,1883.67,1883.67,50290, 0000
Lastic,d,20031118,000000,1896.65,1896.65,1896.65,1896.65,57778, 0000
Lastic,d,20031119,000000,1964.41,1964.41,1964.41,1964.41,53108, 0000
Lastic,d,20031122,000000,1981.65,1981.65,1981.65,1981.65,75463, 0000
Lastic,d,20031123,000000,2003.63,2003.63,2003.63,2003.63,158497, 0000
Lastic,d,20031124,000000,2033.57,2033.57,2033.57,2033.57,1409219, 0000
Lastic,d,20031125,000000,2050.17,2050.17,2050.17,2050.17,934225, 0000
Lastic,d,20031129,000000,2075.84,2075.84,2075.84,2075.84,147549, 0000
Lastic,d,20031130,000000,2106.98,2106.98,2106.98,2106.98,162109, 0000
Lastic,d,20031201,000000,2123.49,2123.49,2123.49,2123.49,147966, 0000
Lastic,d,20031202,000000,2112.92,2112.92,2112.92,2112.92,133215, 0000
Lastic,d,20031203,000000,2104.32,2104.32,2104.32,2104.32,51781, 0000
Lastic,d,20031206,000000,2083.27,2083.27,2083.27,2083.27,36038, 0000
Lastic,d,20031207,000000,2057.68,2057.68,2057.68,2057.68,75760, 0000
Lastic,d,20031208,000000,2050.55,2050.55,2050.55,2050.55,93135, 0000
Lastic,d,20031209,000000,2060.26,2060.26,2060.26,2060.26,88190, 0000
Lastic,d,20031210,000000,2077.70,2077.70,2077.70,2077.70,47852, 0000
Lastic,d,20031213,000000,2082.87,2082.87,2082.87,2082.87,26211, 0000
Lastic,d,20031214,000000,2110.44,2110.44,2110.44,2110.44,169801, 0000
Lastic,d,20031215,000000,2095.32,2095.32,2095.32,2095.32,163276, 0000
Lastic,d,20031216,000000,1943.61,1943.61,1943.61,1943.61,32520, 0000
Lastic,d,20031217,000000,2098.12,2098.12,2098.12,2098.12,67599, 0000
Lastic,d,20031221,000000,2102.52,2102.52,2102.52,2102.52,47202, 0000
Lastic,d,20031222,000000,2104.13,2104.13,2104.13,2104.13,53093, 0000
Lastic,d,20031223,000000,2073.45,2073.45,2073.45,2073.45,27540, 0000
Lastic,d,20031224,000000,2062.09,2062.09,2062.09,2062.09,313832, 0000
Lastic,d,20031227,000000,2057.58,2057.58,2057.58,2057.58,320122, 0000
Lastic,d,20031228,000000,2064.41,2064.41,2064.41,2064.41,126243, 0000
Lastic,d,20031229,000000,2067.68,2067.68,2067.68,2067.68,172855, 0000
Lastic,d,20031230,000000,2081.49,2081.49,2081.49,2081.49,34390, 0000
Lastic,d,20031231,000000,2098.14,2098.14,2098.14,2098.14,16547, 0000
Lastic,d,20040103,000000,2118.47,2118.47,2118.47,2118.47,15408, 0000
Lastic,d,20040104,000000,2116.27,2116.27,2116.27,2116.27,39260, 0000
Lastic,d,20040105,000000,2138.47,2138.47,2138.47,2138.47,17977, 0000
Lastic,d,20040106,000000,2158.22,2158.22,2158.22,2158.22,81156, 0000
Lastic,d,20040107,000000,2180.44,2180.44,2180.44,2180.44,69285, 0000
Lastic,d,20040110,000000,2202.87,2202.87,2202.87,2202.87,862749, 0000
Lastic,d,20040111,000000,2195.06,2195.06,2195.06,2195.06,1381291, 0000
Lastic,d,20040112,000000,2187.13,2187.13,2187.13,2187.13,120540, 0000
Lastic,d,20040113,000000,2184.99,2184.99,2184.99,2184.99,277775, 0000
Lastic,d,20040114,000000,2179.36,2179.36,2179.36,2179.36,1181185, 0000
Lastic,d,20040117,000000,2188.70,2188.70,2188.70,2188.70,109188, 0000
Lastic,d,20040118,000000,2193.80,2193.80,2193.80,2193.80,94653, 0000
Lastic,d,20040119,000000,2206.14,2206.14,2206.14,2206.14,102743, 0000
Lastic,d,20040120,000000,2204.94,2204.94,2204.94,2204.94,241470, 0000
Lastic,d,20040121,000000,2240.04,2240.04,2240.04,2240.04,32405, 0000
Lastic,d,20040124,000000,2250.83,2250.83,2250.83,2250.83,32389, 0000
Lastic,d,20040125,000000,2233.02,2233.02,2233.02,2233.02,124376, 0000
Lastic,d,20040126,000000,2238.17,2238.17,2238.17,2238.17,45070, 0000
Lastic,d,20040127,000000,2238.10,2238.10,2238.10,2238.10,71579, 0000
Lastic,d,20040128,000000,2236.99,2236.99,2236.99,2236.99,41937, 0000
Lastic,d,20040131,000000,2240.70,2240.70,2240.70,2240.70,47646, 0000
Lastic,d,20040201,000000,2264.65,2264.65,2264.65,2264.65,213796, 0000
Lastic,d,20040203,000000,2260.93,2260.93,2260.93,2260.93,11451142, 0000
Lastic,d,20040204,000000,2260.70,2260.70,2260.70,2260.70,74870, 0000
Lastic,d,20040207,000000,2270.36,2270.36,2270.36,2270.36,30014, 0000
Lastic,d,20040208,000000,2272.36,2272.36,2272.36,2272.36,86885, 0000
Lastic,d,20040209,000000,2283.02,2283.02,2283.02,2283.02,465562, 0000
Lastic,d,20040214,000000,2284.27,2284.27,2284.27,2284.27,25913, 0000
Lastic,d,20040215,000000,2286.23,2286.23,2286.23,2286.23,668703, 0000
Lastic,d,20040216,000000,2264.81,2264.81,2264.81,2264.81,1726123, 0000
Lastic,d,20040217,000000,2271.89,2271.89,2271.89,2271.89,523372, 0000
Lastic,d,20040218,000000,2279.17,2279.17,2279.17,2279.17,229347, 0000
Lastic,d,20040221,000000,2281.82,2281.82,2281.82,2281.82,43162, 0000
Lastic,d,20040222,000000,2289.20,2289.20,2289.20,2289.20,1857364, 0000
Lastic,d,20040223,000000,2317.07,2317.07,2317.07,2317.07,61631, 0000
Lastic,d,20040224,000000,2305.81,2305.81,2305.81,2305.81,165860, 0000
Lastic,d,20040225,000000,2312.22,2312.22,2312.22,2312.22,301194, 0000
Lastic,d,20040228,000000,2318.76,2318.76,2318.76,2318.76,38975, 0000
Lastic,d,20040229,000000,2318.88,2318.88,2318.88,2318.88,32990, 0000
Lastic,d,20040303,000000,2329.72,2329.72,2329.72,2329.72,488801, 0000
Lastic,d,20040306,000000,2331.23,2331.23,2331.23,2331.23,565728, 0000
Lastic,d,20040307,000000,2328.80,2328.80,2328.80,2328.80,24083, 0000
Lastic,d,20040308,000000,2326.40,2326.40,2326.40,2326.40,15538, 0000
Lastic,d,20040309,000000,2326.29,2326.29,2326.29,2326.29,107202, 0000
Lastic,d,20040310,000000,2326.60,2326.60,2326.60,2326.60,6649, 0000
Lastic,d,20040313,000000,2302.20,2302.20,2302.20,2302.20,534097, 0000
Lastic,d,20040314,000000,2295.38,2295.38,2295.38,2295.38,414046, 0000
Lastic,d,20040315,000000,2307.51,2307.51,2307.51,2307.51,90143, 0000
Lastic,d,20040316,000000,2327.09,2327.09,2327.09,2327.09,327401, 0000
Lastic,d,20040317,000000,2359.84,2359.84,2359.84,2359.84,470785, 0000
Lastic,d,20040327,000000,2360.09,2360.09,2360.09,2360.09,3345, 0000
Lastic,d,20040328,000000,2366.96,2366.96,2366.96,2366.96,32543, 0000
Lastic,d,20040329,000000,2377.66,2377.66,2377.66,2377.66,22421, 0000
Lastic,d,20040330,000000,2397.92,2397.92,2397.92,2397.92,614452, 0000
Lastic,d,20040403,000000,2421.51,2421.51,2421.51,2421.51,27666, 0000
Lastic,d,20040404,000000,2454.14,2454.14,2454.14,2454.14,108054, 0000
Lastic,d,20040405,000000,2458.62,2458.62,2458.62,2458.62,92254, 0000
Lastic,d,20040406,000000,2458.68,2458.68,2458.68,2458.68,32709, 0000
Lastic,d,20040407,000000,2469.71,2469.71,2469.71,2469.71,276900, 0000
Lastic,d,20040410,000000,2478.37,2478.37,2478.37,2478.37,75209, 0000
Lastic,d,20040412,000000,2480.18,2480.18,2480.18,2480.18,21302, 0000
Lastic,d,20040413,000000,2494.96,2494.96,2494.96,2494.96,13909165, 0000
Lastic,d,20040414,000000,2523.37,2523.37,2523.37,2523.37,73012, 0000
Lastic,d,20040417,000000,2554.70,2554.70,2554.70,2554.70,14120618, 0000
Lastic,d,20040418,000000,2593.04,2593.04,2593.04,2593.04,13885248, 0000
Lastic,d,20040421,000000,2631.76,2631.76,2631.76,2631.76,13943946, 0000
Lastic,d,20040424,000000,2668.53,2668.53,2668.53,2668.53,13959518, 0000
Lastic,d,20040425,000000,2659.09,2659.09,2659.09,2659.09,13871326, 0000
Lastic,d,20040426,000000,2664.12,2664.12,2664.12,2664.12,14482279, 0000
Lastic,d,20040427,000000,2696.78,2696.78,2696.78,2696.78,14496529, 0000
Lastic,d,20040428,000000,2681.05,2681.05,2681.05,2681.05,9626581, 0000
Lastic,d,20040501,000000,2669.16,2669.16,2669.16,2669.16,625198, 0000
Lastic,d,20040502,000000,2644.07,2644.07,2644.07,2644.07,665603, 0000
Lastic,d,20040503,000000,2656.68,2656.68,2656.68,2656.68,511018, 0000
Lastic,d,20040504,000000,2650.27,2650.27,2650.27,2650.27,32302, 0000
Lastic,d,20040505,000000,2597.12,2597.12,2597.12,2597.12,287101, 0000
Lastic,d,20040508,000000,2598.76,2598.76,2598.76,2598.76,546953, 0000
Lastic,d,20040509,000000,2593.82,2593.82,2593.82,2593.82,72920, 0000
Lastic,d,20040510,000000,2580.57,2580.57,2580.57,2580.57,94720, 0000
Lastic,d,20040511,000000,2606.42,2606.42,2606.42,2606.42,72802, 0000
Lastic,d,20040512,000000,2618.48,2618.48,2618.48,2618.48,30074, 0000
Lastic,d,20040515,000000,2623.22,2623.22,2623.22,2623.22,54237, 0000
Lastic,d,20040516,000000,2620.99,2620.99,2620.99,2620.99,47469, 0000
Lastic,d,20040517,000000,2605.53,2605.53,2605.53,2605.53,25861, 0000
Lastic,d,20040518,000000,2576.42,2576.42,2576.42,2576.42,1880362, 0000
Lastic,d,20040519,000000,2572.40,2572.40,2572.40,2572.40,568064, 0000
Lastic,d,20040522,000000,2566.53,2566.53,2566.53,2566.53,363875, 0000
Lastic,d,20040523,000000,2581.19,2581.19,2581.19,2581.19,266883, 0000
Lastic,d,20040524,000000,2589.98,2589.98,2589.98,2589.98,698259, 0000
Lastic,d,20040525,000000,2552.38,2552.38,2552.38,2552.38,755682, 0000
Lastic,d,20040526,000000,2613.34,2613.34,2613.34,2613.34,624515, 0000
Lastic,d,20040529,000000,2643.59,2643.59,2643.59,2643.59,1025488, 0000
Lastic,d,20040530,000000,2640.21,2640.21,2640.21,2640.21,515173, 0000
Lastic,d,20040531,000000,2635.02,2635.02,2635.02,2635.02,337983, 0000
Lastic,d,20040601,000000,2675.01,2675.01,2675.01,2675.01,252459, 0000
Lastic,d,20040602,000000,2699.78,2699.78,2699.78,2699.78,61591, 0000
Lastic,d,20040605,000000,2757.29,2757.29,2757.29,2757.29,305269, 0000
Lastic,d,20040606,000000,2782.83,2782.83,2782.83,2782.83,707542, 0000
Lastic,d,20040607,000000,2822.48,2822.48,2822.48,2822.48,352731, 0000
Lastic,d,20040608,000000,2845.85,2845.85,2845.85,2845.85,525861, 0000
Lastic,d,20040609,000000,2876.35,2876.35,2876.35,2876.35,239741, 0000
Lastic,d,20040612,000000,2877.49,2877.49,2877.49,2877.49,214392, 0000
Lastic,d,20040613,000000,2880.07,2880.07,2880.07,2880.07,227744, 0000
Lastic,d,20040614,000000,2892.36,2892.36,2892.36,2892.36,120428, 0000
Lastic,d,20040615,000000,2911.05,2911.05,2911.05,2911.05,1412788, 0000
Lastic,d,20040616,000000,2931.86,2931.86,2931.86,2931.86,1223265, 0000
Lastic,d,20040619,000000,2951.74,2951.74,2951.74,2951.74,957477, 0000
Lastic,d,20040620,000000,2973.42,2973.42,2973.42,2973.42,1454693, 0000
Lastic,d,20040621,000000,2975.60,2975.60,2975.60,2975.60,31212, 0000
Lastic,d,20040622,000000,2975.84,2975.84,2975.84,2975.84,14005102, 0000
Lastic,d,20040703,000000,3429.61,3429.61,3429.61,3429.61,916926, 0000
Lastic,d,20040704,000000,3412.22,3412.22,3412.22,3412.22,498701, 0000
Lastic,d,20040705,000000,3471.90,3471.90,3471.90,3471.90,11096147, 0000
Lastic,d,20040706,000000,3535.20,3535.20,3535.20,3535.20,440905, 0000
Lastic,d,20040707,000000,3560.43,3560.43,3560.43,3560.43,248506, 0000
Lastic,d,20040710,000000,3522.11,3522.11,3522.11,3522.11,11502738, 0000
Lastic,d,20040711,000000,3555.23,3555.23,3555.23,3555.23,363759, 0000
Lastic,d,20040712,000000,3681.73,3681.73,3681.73,3681.73,643044, 0000
Lastic,d,20040713,000000,3791.36,3791.36,3791.36,3791.36,586180, 0000
Lastic,d,20040714,000000,3848.26,3848.26,3848.26,3848.26,735911, 0000
Lastic,d,20040717,000000,3941.58,3941.58,3941.58,3941.58,582245, 0000
Lastic,d,20040718,000000,3955.97,3955.97,3955.97,3955.97,855535, 0000
Lastic,d,20040719,000000,3967.31,3967.31,3967.31,3967.31,786476, 0000
Lastic,d,20040720,000000,4064.59,4064.59,4064.59,4064.59,489736, 0000
Lastic,d,20040724,000000,4133.93,4133.93,4133.93,4133.93,470391, 0000
Lastic,d,20040725,000000,4229.36,4229.36,4229.36,4229.36,851327, 0000
Lastic,d,20040726,000000,4254.63,4254.63,4254.63,4254.63,279145, 0000
Lastic,d,20040727,000000,4269.13,4269.13,4269.13,4269.13,446244, 0000
Lastic,d,20040728,000000,4295.43,4295.43,4295.43,4295.43,299353, 0000
Lastic,d,20040731,000000,4321.98,4321.98,4321.98,4321.98,1820850, 0000
Lastic,d,20040801,000000,4337.08,4337.08,4337.08,4337.08,1187989, 0000
Lastic,d,20040802,000000,4368.89,4368.89,4368.89,4368.89,287735, 0000
Lastic,d,20040803,000000,4401.86,4401.86,4401.86,4401.86,186508, 0000
Lastic,d,20040804,000000,4424.71,4424.71,4424.71,4424.71,221195, 0000
Lastic,d,20040807,000000,4400.57,4400.57,4400.57,4400.57,666033, 0000
Lastic,d,20040808,000000,5129.04,5129.04,5129.04,5129.04,708597, 0000
Lastic,d,20040809,000000,5043.59,5043.59,5043.59,5043.59,438869, 0000
Lastic,d,20040810,000000,5155.63,5155.63,5155.63,5155.63,328860, 0000
Lastic,d,20040811,000000,5291.93,5291.93,5291.93,5291.93,433146, 0000
Lastic,d,20040814,000000,5135.36,5135.36,5135.36,5135.36,144318, 0000
Lastic,d,20040815,000000,5019.78,5019.78,5019.78,5019.78,869990, 0000
Lastic,d,20040816,000000,4911.52,4911.52,4911.52,4911.52,721832, 0000
Lastic,d,20040817,000000,4803.94,4803.94,4803.94,4803.94,281793, 0000
Lastic,d,20040818,000000,4773.59,4773.59,4773.59,4773.59,254733, 0000
Lastic,d,20040821,000000,4754.66,4754.66,4754.66,4754.66,474139, 0000
Lastic,d,20040822,000000,4663.36,4663.36,4663.36,4663.36,171684, 0000
Lastic,d,20040823,000000,4567.47,4567.47,4567.47,4567.47,1656368, 0000
Lastic,d,20040824,000000,4571.05,4571.05,4571.05,4571.05,378069, 0000
Lastic,d,20040825,000000,4699.15,4699.15,4699.15,4699.15,448444, 0000
Lastic,d,20040828,000000,4827.37,4827.37,4827.37,4827.37,337073, 0000
Lastic,d,20040829,000000,4940.40,4940.40,4940.40,4940.40,160884, 0000
Lastic,d,20040831,000000,5001.65,5001.65,5001.65,5001.65,13856, 0000
Lastic,d,20040901,000000,5035.83,5035.83,5035.83,5035.83,5701, 0000
Lastic,d,20040904,000000,5065.48,5065.48,5065.48,5065.48,2270, 0000
Lastic,d,20040905,000000,5071.28,5071.28,5071.28,5071.28,53710, 0000
Lastic,d,20040906,000000,5058.35,5058.35,5058.35,5058.35,180531, 0000
Lastic,d,20040907,000000,5044.66,5044.66,5044.66,5044.66,14715, 0000
Lastic,d,20040908,000000,5006.93,5006.93,5006.93,5006.93,1900, 0000
Lastic,d,20040911,000000,4998.72,4998.72,4998.72,4998.72,12099, 0000
Lastic,d,20040912,000000,5000.68,5000.68,5000.68,5000.68,0, 0000
Lastic,d,20040914,000000,5027.64,5027.64,5027.64,5027.64,8076, 0000
Lastic,d,20040915,000000,5040.10,5040.10,5040.10,5040.10,3810, 0000
Lastic,d,20040918,000000,5031.86,5031.86,5031.86,5031.86,66381, 0000
Lastic,d,20040919,000000,5030.39,5030.39,5030.39,5030.39,32800, 0000
Lastic,d,20040920,000000,5030.90,5030.90,5030.90,5030.90,6506, 0000
Lastic,d,20040921,000000,5031.58,5031.58,5031.58,5031.58,4076, 0000
Lastic,d,20040922,000000,5032.77,5032.77,5032.77,5032.77,7820, 0000
Lastic,d,20040925,000000,5031.90,5031.90,5031.90,5031.90,22252, 0000
Lastic,d,20040926,000000,5031.89,5031.89,5031.89,5031.89,53974, 0000
Lastic,d,20040927,000000,5031.73,5031.73,5031.73,5031.73,31723, 0000
Lastic,d,20040928,000000,5031.67,5031.67,5031.67,5031.67,2059, 0000
Lastic,d,20040929,000000,5035.03,5035.03,5035.03,5035.03,23383, 0000
Lastic,d,20041002,000000,4901.97,4901.97,4901.97,4901.97,1600163, 0000
Lastic,d,20041003,000000,4792.86,4792.86,4792.86,4792.86,387537, 0000
Lastic,d,20041004,000000,4683.89,4683.89,4683.89,4683.89,122663, 0000
Lastic,d,20041005,000000,4595.39,4595.39,4595.39,4595.39,483552, 0000
Lastic,d,20041006,000000,4701.05,4701.05,4701.05,4701.05,86133, 0000
Lastic,d,20041009,000000,4823.52,4823.52,4823.52,4823.52,201611, 0000
Lastic,d,20041010,000000,4779.24,4779.24,4779.24,4779.24,210048, 0000
Lastic,d,20041011,000000,4691.92,4691.92,4691.92,4691.92,183167, 0000
Lastic,d,20041012,000000,4623.22,4623.22,4623.22,4623.22,191636, 0000
Lastic,d,20041013,000000,4596.95,4596.95,4596.95,4596.95,160243, 0000
Lastic,d,20041016,000000,4561.38,4561.38,4561.38,4561.38,171009, 0000
Lastic,d,20041017,000000,4490.80,4490.80,4490.80,4490.80,317323, 0000
Lastic,d,20041018,000000,4417.43,4417.43,4417.43,4417.43,212431, 0000
Lastic,d,20041019,000000,4392.51,4392.51,4392.51,4392.51,66156, 0000
Lastic,d,20041020,000000,4437.00,4437.00,4437.00,4437.00,96208, 0000
Lastic,d,20041023,000000,4442.31,4442.31,4442.31,4442.31,51124, 0000
Lastic,d,20041024,000000,4461.83,4461.83,4461.83,4461.83,45365, 0000
Lastic,d,20041025,000000,4564.70,4564.70,4564.70,4564.70,108841, 0000
Lastic,d,20041026,000000,4668.55,4668.55,4668.55,4668.55,504690, 0000
Lastic,d,20041027,000000,4565.71,4565.71,4565.71,4565.71,96957, 0000
Lastic,d,20041030,000000,4540.13,4540.13,4540.13,4540.13,180713, 0000
Lastic,d,20041031,000000,4518.84,4518.84,4518.84,4518.84,263256, 0000
Lastic,d,20041101,000000,4483.25,4483.25,4483.25,4483.25,80734, 0000
Lastic,d,20041102,000000,4417.40,4417.40,4417.40,4417.40,391895, 0000
Lastic,d,20041103,000000,4453.89,4453.89,4453.89,4453.89,1500261, 0000
Lastic,d,20041106,000000,4482.48,4482.48,4482.48,4482.48,94841, 0000
Lastic,d,20041107,000000,4533.73,4533.73,4533.73,4533.73,140073, 0000
Lastic,d,20041108,000000,4511.41,4511.41,4511.41,4511.41,420448, 0000
Lastic,d,20041109,000000,4515.58,4515.58,4515.58,4515.58,119721, 0000
Lastic,d,20041110,000000,4426.13,4426.13,4426.13,4426.13,79606, 0000
Lastic,d,20041113,000000,4327.65,4327.65,4327.65,4327.65,1435091, 0000
Lastic,d,20041115,000000,4422.01,4422.01,4422.01,4422.01,182769, 0000
Lastic,d,20041116,000000,4453.87,4453.87,4453.87,4453.87,292267, 0000
Lastic,d,20041117,000000,4416.35,4416.35,4416.35,4416.35,209929, 0000
Lastic,d,20041120,000000,4379.30,4379.30,4379.30,4379.30,131598, 0000
Lastic,d,20041121,000000,4321.11,4321.11,4321.11,4321.11,195984, 0000
Lastic,d,20041122,000000,4178.34,4178.34,4178.34,4178.34,193474, 0000
Lastic,d,20041123,000000,4231.94,4231.94,4231.94,4231.94,449285, 0000
Lastic,d,20041124,000000,4252.54,4252.54,4252.54,4252.54,187741, 0000
Lastic,d,20041127,000000,4200.50,4200.50,4200.50,4200.50,99886, 0000
Lastic,d,20041128,000000,4166.92,4166.92,4166.92,4166.92,194248, 0000
Lastic,d,20041129,000000,4203.34,4203.34,4203.34,4203.34,152380, 0000
Lastic,d,20041130,000000,4194.61,4194.61,4194.61,4194.61,94431, 0000
Lastic,d,20041201,000000,4204.54,4204.54,4204.54,4204.54,73459, 0000
Lastic,d,20041204,000000,4169.01,4169.01,4169.01,4169.01,53498, 0000
Lastic,d,20041205,000000,4114.77,4114.77,4114.77,4114.77,64649, 0000
Lastic,d,20041206,000000,4054.38,4054.38,4054.38,4054.38,276093, 0000
Lastic,d,20041207,000000,4053.33,4053.33,4053.33,4053.33,184892, 0000
Lastic,d,20041211,000000,4148.57,4148.57,4148.57,4148.57,547252, 0000
Lastic,d,20041212,000000,4172.77,4172.77,4172.77,4172.77,251341, 0000
Lastic,d,20041213,000000,4248.95,4248.95,4248.95,4248.95,384186, 0000
Lastic,d,20041215,000000,4293.43,4293.43,4293.43,4293.43,225838, 0000
Lastic,d,20041218,000000,4376.37,4376.37,4376.37,4376.37,718087, 0000
Lastic,d,20041219,000000,4357.63,4357.63,4357.63,4357.63,110722, 0000
Lastic,d,20041220,000000,4303.09,4303.09,4303.09,4303.09,111034, 0000
Lastic,d,20041221,000000,4254.24,4254.24,4254.24,4254.24,38606, 0000
Lastic,d,20041222,000000,4271.43,4271.43,4271.43,4271.43,20787, 0000
Lastic,d,20041225,000000,4287.71,4287.71,4287.71,4287.71,66131, 0000
Lastic,d,20041226,000000,4187.19,4187.19,4187.19,4187.19,135276, 0000
Lastic,d,20041227,000000,4187.28,4187.28,4187.28,4187.28,764612, 0000
Lastic,d,20041228,000000,4167.77,4167.77,4167.77,4167.77,631835, 0000
Lastic,d,20041229,000000,4186.41,4186.41,4186.41,4186.41,851636, 0000
Lastic,d,20050124,000000,3812.05,3812.05,3812.05,3812.05,108938, 0000
Lastic,d,20050125,000000,3814.36,3814.36,3814.36,3814.36,304916, 0000
Lastic,d,20050126,000000,3815.02,3815.02,3815.02,3815.02,59614, 0000
Lastic,d,20050130,000000,3802.15,3802.15,3802.15,3802.15,80595, 0000
Lastic,d,20050131,000000,3748.11,3748.11,3748.11,3748.11,770081, 0000
Lastic,d,20050201,000000,3742.92,3742.92,3742.92,3742.92,101156, 0000
Lastic,d,20050202,000000,3759.51,3759.51,3759.51,3759.51,76038, 0000
Lastic,d,20050205,000000,3760.55,3760.55,3760.55,3760.55,89291, 0000
Lastic,d,20050216,000000,3529.17,3529.17,3529.17,3529.17,27750, 0000
Lastic,d,20050221,000000,3512.75,3512.75,3512.75,3512.75,19004, 0000
Lastic,d,20050222,000000,3504.00,3504.00,3504.00,3504.00,42397, 0000
Lastic,d,20050223,000000,3481.69,3481.69,3481.69,3481.69,498935, 0000
Lastic,d,20050226,000000,3501.19,3501.19,3501.19,3501.19,366781, 0000
Lastic,d,20050227,000000,3558.17,3558.17,3558.17,3558.17,228209, 0000
Lastic,d,20050228,000000,3554.15,3554.15,3554.15,3554.15,228685, 0000
Lastic,d,20050301,000000,3539.55,3539.55,3539.55,3539.55,106363, 0000
Lastic,d,20050302,000000,3526.10,3526.10,3526.10,3526.10,184686, 0000
Lastic,d,20050305,000000,3525.95,3525.95,3525.95,3525.95,64827, 0000
Lastic,d,20050306,000000,3524.27,3524.27,3524.27,3524.27,35916, 0000
Lastic,d,20050307,000000,3521.09,3521.09,3521.09,3521.09,53573, 0000
Lastic,d,20050308,000000,3513.11,3513.11,3513.11,3513.11,76322, 0000
Lastic,d,20050309,000000,3511.01,3511.01,3511.01,3511.01,24749, 0000
Lastic,d,20050312,000000,3506.66,3506.66,3506.66,3506.66,76590, 0000
Lastic,d,20050313,000000,3506.42,3506.42,3506.42,3506.42,67094, 0000
Lastic,d,20050314,000000,3540.72,3540.72,3540.72,3540.72,133510, 0000
Lastic,d,20050327,000000,3529.83,3529.83,3529.83,3529.83,86330, 0000
Lastic,d,20050328,000000,3525.90,3525.90,3525.90,3525.90,268368, 0000
Lastic,d,20050329,000000,3562.87,3562.87,3562.87,3562.87,83451, 0000
Lastic,d,20050330,000000,3590.10,3590.10,3590.10,3590.10,332062, 0000
Lastic,d,20050403,000000,3644.50,3644.50,3644.50,3644.50,249514, 0000
Lastic,d,20050404,000000,3678.21,3678.21,3678.21,3678.21,1191301, 0000
Lastic,d,20050405,000000,3746.43,3746.43,3746.43,3746.43,723050, 0000
Lastic,d,20050406,000000,3728.74,3728.74,3728.74,3728.74,121023, 0000
Lastic,d,20050410,000000,3735.00,3735.00,3735.00,3735.00,1777650, 0000
Lastic,d,20050411,000000,3746.37,3746.37,3746.37,3746.37,376511, 0000
Lastic,d,20050412,000000,3779.72,3779.72,3779.72,3779.72,445901, 0000
Lastic,d,20050413,000000,3819.54,3819.54,3819.54,3819.54,2102750, 0000
Lastic,d,20050416,000000,3838.69,3838.69,3838.69,3838.69,215222, 0000
Lastic,d,20050417,000000,3820.98,3820.98,3820.98,3820.98,128808, 0000
Lastic,d,20050418,000000,3807.00,3807.00,3807.00,3807.00,46603, 0000
Lastic,d,20050419,000000,3759.77,3759.77,3759.77,3759.77,108210, 0000
Lastic,d,20050420,000000,3755.82,3755.82,3755.82,3755.82,87466, 0000
Lastic,d,20050423,000000,3769.15,3769.15,3769.15,3769.15,146469, 0000
Lastic,d,20050424,000000,3756.35,3756.35,3756.35,3756.35,84240, 0000
Lastic,d,20050425,000000,3756.50,3756.50,3756.50,3756.50,6359, 0000
Lastic,d,20050427,000000,3755.86,3755.86,3755.86,3755.86,111010, 0000
Lastic,d,20050430,000000,3752.62,3752.62,3752.62,3752.62,6139, 0000
Lastic,d,20050501,000000,3752.80,3752.80,3752.80,3752.80,24931, 0000
Lastic,d,20050502,000000,3754.81,3754.81,3754.81,3754.81,13020, 0000
Lastic,d,20050503,000000,3755.27,3755.27,3755.27,3755.27,0, 0000
Lastic,d,20050504,000000,3787.26,3787.26,3787.26,3787.26,178272, 0000
Lastic,d,20050507,000000,3766.05,3766.05,3766.05,3766.05,140300, 0000
Lastic,d,20050508,000000,3768.66,3768.66,3768.66,3768.66,155697, 0000
Lastic,d,20050509,000000,3777.47,3777.47,3777.47,3777.47,138514, 0000
Lastic,d,20050510,000000,3782.07,3782.07,3782.07,3782.07,99439, 0000
Lastic,d,20050511,000000,3791.21,3791.21,3791.21,3791.21,522287, 0000
Lastic,d,20050514,000000,3779.43,3779.43,3779.43,3779.43,53052, 0000
Lastic,d,20050515,000000,3741.56,3741.56,3741.56,3741.56,207306, 0000
Lastic,d,20050516,000000,3745.37,3745.37,3745.37,3745.37,118268, 0000
Lastic,d,20050517,000000,3739.37,3739.37,3739.37,3739.37,237784, 0000
Lastic,d,20050518,000000,3736.65,3736.65,3736.65,3736.65,234384, 0000
Lastic,d,20050521,000000,3724.71,3724.71,3724.71,3724.71,111114, 0000
Lastic,d,20050522,000000,3724.26,3724.26,3724.26,3724.26,77393, 0000
Lastic,d,20050523,000000,3729.41,3729.41,3729.41,3729.41,32707, 0000
Lastic,d,20050524,000000,3968.58,3968.58,3968.58,3968.58,109628, 0000
Lastic,d,20050525,000000,3970.41,3970.41,3970.41,3970.41,142482, 0000
Lastic,d,20050528,000000,4002.93,4002.93,4002.93,4002.93,97064, 0000
Lastic,d,20050529,000000,3999.96,3999.96,3999.96,3999.96,135128, 0000
Lastic,d,20050530,000000,3964.27,3964.27,3964.27,3964.27,109064, 0000
Lastic,d,20050531,000000,3942.55,3942.55,3942.55,3942.55,88790, 0000
Lastic,d,20050601,000000,3944.00,3944.00,3944.00,3944.00,218652, 0000
Lastic,d,20050606,000000,3944.00,3945.07,3935.52,3935.52,96016, 0000
Lastic,d,20050607,000000,3935.42,3935.42,3831.59,3831.59,90657, 0000
Lastic,d,20050608,000000,3831.59,3839.27,3831.14,3839.27,109502, 0000
Lastic,d,20050611,000000,3839.27,3851.19,3836.65,3851.19,2709241, 0000
Lastic,d,20050612,000000,3853.51,3886.82,3853.51,3886.82,427371, 0000
Lastic,d,20050613,000000,3863.39,3863.39,3863.39,3863.39,523677, 0000
Lastic,d,20050614,000000,3863.32,3863.32,3863.32,3863.32,2906, 0000
Lastic,d,20050615,000000,3863.07,3863.07,3863.07,3863.07,17664, 0000
Lastic,d,20050618,000000,3862.97,3862.97,3859.95,3859.95,13820, 0000
Lastic,d,20050619,000000,3859.95,3859.95,3781.17,3781.17,44617, 0000
Lastic,d,20050620,000000,3781.17,3781.17,3770.26,3770.26,93633, 0000
Lastic,d,20050621,000000,3770.24,3771.62,3743.36,3743.36,34543, 0000
Lastic,d,20050622,000000,3736.09,3736.09,3723.04,3723.04,57436, 0000
Lastic,d,20050625,000000,3723.04,3723.04,3719.91,3719.91,7413, 0000
Lastic,d,20050626,000000,3719.70,3719.70,3692.10,3692.13,167168, 0000
Lastic,d,20050627,000000,3692.13,3692.13,3691.54,3691.62,69761, 0000
Lastic,d,20050628,000000,3691.63,3692.93,3691.08,3692.93,35835, 0000
Lastic,d,20050629,000000,3692.93,3692.93,3685.92,3685.92,51931, 0000
Lastic,d,20050702,000000,3685.92,3685.92,3678.44,3678.44,26055, 0000
Lastic,d,20050703,000000,3676.09,3676.09,3675.81,3675.81,11372, 0000
Lastic,d,20050704,000000,3673.57,3673.57,3673.00,3673.00,10957, 0000
Lastic,d,20050705,000000,3673.02,3673.02,3670.69,3670.69,15161, 0000
Lastic,d,20050706,000000,3670.69,3670.69,3669.44,3669.44,8500, 0000
Lastic,d,20050709,000000,3669.21,3669.21,3665.86,3665.86,35981, 0000
Lastic,d,20050711,000000,3665.86,3665.86,3661.39,3661.39,35993, 0000
Lastic,d,20050712,000000,3661.39,3661.39,3661.30,3661.30,14356, 0000
Lastic,d,20050713,000000,3661.30,3661.30,3650.18,3650.18,100382, 0000
Lastic,d,20050716,000000,3650.18,3650.18,3646.46,3646.46,24625, 0000
Lastic,d,20050717,000000,3646.46,3646.46,3640.74,3640.74,34166, 0000
Lastic,d,20050718,000000,3638.70,3638.70,3611.76,3611.76,22171, 0000
Lastic,d,20050719,000000,3611.74,3611.74,3585.63,3585.63,5215, 0000
Lastic,d,20050720,000000,3585.63,3585.63,3560.64,3561.92,57993, 0000
Lastic,d,20050723,000000,3565.04,3588.91,3565.04,3588.91,65685, 0000
Lastic,d,20050724,000000,3588.91,3592.01,3588.32,3592.01,4344, 0000
Lastic,d,20050725,000000,3593.14,3599.85,3593.14,3599.85,122628, 0000
Lastic,d,20050726,000000,3600.40,3602.13,3599.93,3600.37,15341, 0000
Lastic,d,20050727,000000,3600.64,3605.81,3600.64,3604.33,32339, 0000
Lastic,d,20050730,000000,3604.33,3627.61,3604.33,3627.61,9677, 0000
Lastic,d,20050731,000000,3627.61,3640.63,3627.50,3640.63,6420, 0000
Lastic,d,20050801,000000,3641.89,3646.55,3641.89,3643.83,47431, 0000
Lastic,d,20050802,000000,3643.83,3662.63,3643.83,3662.08,19293, 0000
Lastic,d,20050803,000000,3663.04,3663.52,3663.04,3663.52,23159, 0000
Lastic,d,20050806,000000,3663.66,3663.66,3661.24,3661.24,42400, 0000
Lastic,d,20050807,000000,3661.24,3661.24,3660.61,3660.61,9622, 0000
Lastic,d,20050808,000000,3660.61,3660.61,3660.00,3660.00,7171, 0000
Lastic,d,20050809,000000,3660.00,3660.00,3659.22,3659.22,1905, 0000
Lastic,d,20050810,000000,3659.22,3675.55,3658.93,3675.24,32913, 0000
Lastic,d,20050813,000000,3675.24,3675.24,3668.68,3670.68,5566, 0000
Lastic,d,20050814,000000,3670.68,3670.68,3530.83,3544.36,79579, 0000
Lastic,d,20050815,000000,3544.36,3544.63,3544.36,3544.43,72924, 0000
Lastic,d,20050816,000000,3544.51,3544.51,3544.36,3544.36,22767, 0000
Lastic,d,20050817,000000,3544.54,3544.69,3544.54,3544.69,18259, 0000
Lastic,d,20050820,000000,3544.69,3544.69,3541.76,3541.76,19504, 0000
Lastic,d,20050821,000000,3541.76,3544.54,3400.68,3419.97,773405, 0000
Lastic,d,20050822,000000,3427.64,3458.52,3427.64,3457.19,20471574, 0000
Lastic,d,20050823,000000,3457.32,3458.88,3454.97,3458.88,262046, 0000
Lastic,d,20050824,000000,3459.70,3466.72,3459.70,3462.40,254882, 0000
Lastic,d,20050827,000000,3463.68,3476.00,3463.68,3476.00,296494, 0000
Lastic,d,20050828,000000,3476.14,3476.14,3394.68,3394.68,7466578, 0000
Lastic,d,20050829,000000,3394.68,3394.68,3361.64,3361.64,166404, 0000
Lastic,d,20050830,000000,3361.64,3361.64,3355.86,3357.78,131989, 0000
Lastic,d,20050831,000000,3356.88,3357.52,3344.18,3344.18,130326, 0000
Lastic,d,20050903,000000,3344.18,3344.18,3317.31,3317.31,208504, 0000
Lastic,d,20050904,000000,3317.31,3317.31,3276.41,3276.41,207837, 0000
Lastic,d,20050905,000000,3273.26,3273.26,3243.41,3243.41,97637, 0000
Lastic,d,20050906,000000,3243.54,3246.42,3213.03,3213.03,152184, 0000
Lastic,d,20050907,000000,3213.02,3225.61,3213.02,3225.61,199012, 0000
Lastic,d,20050910,000000,3225.61,3245.17,3225.18,3245.17,107696, 0000
Lastic,d,20050911,000000,3244.75,3256.62,3244.75,3256.62,125539, 0000
Lastic,d,20050912,000000,3256.48,3256.48,3242.71,3242.71,157497, 0000
Lastic,d,20050913,000000,3242.84,3242.84,3216.33,3216.33,79891, 0000
Lastic,d,20050914,000000,3216.33,3217.86,3216.33,3217.06,130165, 0000
Lastic,d,20050917,000000,3217.18,3237.36,3217.18,3237.36,111201, 0000
Lastic,d,20050918,000000,3247.79,3249.00,3242.29,3242.29,156644, 0000
Lastic,d,20050919,000000,3242.29,3242.29,3216.56,3216.56,68208, 0000
Lastic,d,20050921,000000,3216.56,3216.56,3208.96,3208.96,88590, 0000
Lastic,d,20050924,000000,3208.96,3224.05,3208.96,3224.05,169929, 0000
Lastic,d,20050925,000000,3222.40,3222.40,3212.28,3212.28,26248, 0000
Lastic,d,20050926,000000,3211.32,3211.32,3198.19,3198.19,31739, 0000
Lastic,d,20050927,000000,3197.91,3197.91,3197.51,3197.51,1125, 0000
Lastic,d,20050928,000000,3197.00,3197.00,3190.00,3190.00,23926, 0000
Lastic,d,20051001,000000,3190.00,3190.00,3175.77,3175.77,73817, 0000
Lastic,d,20051002,000000,3154.50,3154.50,3145.16,3148.90,185543, 0000
Lastic,d,20051003,000000,3149.03,3149.73,3136.75,3136.75,66560, 0000
Lastic,d,20051004,000000,3136.34,3136.34,3118.53,3118.53,44443, 0000
Lastic,d,20051005,000000,3118.39,3118.39,3107.04,3107.04,128699, 0000
Lastic,d,20051008,000000,3107.04,3124.53,3107.04,3124.53,68463, 0000
Lastic,d,20051009,000000,3125.90,3152.95,3125.90,3148.27,191909, 0000
Lastic,d,20051010,000000,3148.27,3148.27,3131.01,3131.01,120354, 0000
Lastic,d,20051011,000000,3131.01,3131.01,3116.44,3116.44,132246, 0000
Lastic,d,20051012,000000,3116.44,3117.38,3116.44,3117.38,48383, 0000
Lastic,d,20051015,000000,3117.38,3118.61,3117.38,3118.20,51956, 0000
Lastic,d,20051016,000000,3118.20,3118.20,3115.33,3115.33,48160, 0000
Lastic,d,20051017,000000,3115.33,3116.92,3114.92,3116.92,49636, 0000
Lastic,d,20051018,000000,3116.92,3116.92,3100.31,3100.31,69537, 0000
Lastic,d,20051019,000000,3100.18,3101.60,3100.18,3101.60,17560, 0000
Lastic,d,20051022,000000,3101.60,3101.60,3101.29,3101.29,16880, 0000
Lastic,d,20051023,000000,3101.29,3101.29,3097.16,3097.16,48794, 0000
Lastic,d,20051024,000000,3097.16,3097.16,3092.47,3092.47,79440, 0000
Lastic,d,20051026,000000,3092.57,3092.57,3091.99,3091.99,45498, 0000
Lastic,d,20051029,000000,3090.55,3090.55,3085.47,3085.47,121466, 0000
Lastic,d,20051030,000000,3085.47,3085.47,3077.37,3077.37,53824, 0000
Lastic,d,20051031,000000,3075.32,3075.32,3072.17,3072.17,33238, 0000
Lastic,d,20051101,000000,3072.17,3072.17,3071.21,3071.21,6455, 0000
Lastic,d,20051102,000000,3071.07,3071.07,3062.85,3062.85,58008, 0000
Lastic,d,20051105,000000,3062.70,3062.70,3045.68,3045.68,194665, 0000
Lastic,d,20051106,000000,3056.02,3056.37,3056.02,3056.37,130269, 0000
Lastic,d,20051107,000000,3056.37,3056.37,3020.69,3020.69,67750, 0000
Lastic,d,20051108,000000,3046.44,3046.44,3036.97,3036.97,73289, 0000
Lastic,d,20051109,000000,3036.97,3036.97,3032.31,3032.31,35493, 0000
Lastic,d,20051112,000000,3032.31,3034.37,3031.01,3031.01,32401, 0000
Lastic,d,20051113,000000,3031.01,3031.15,3030.73,3030.73,23345, 0000
Lastic,d,20051114,000000,3030.73,3030.73,3030.32,3030.32,8062, 0000
Lastic,d,20051115,000000,3029.91,3029.91,3025.38,3025.38,86610, 0000
Lastic,d,20051116,000000,3025.24,3025.24,3017.28,3017.28,146078, 0000
Lastic,d,20051119,000000,3017.28,3017.42,3013.85,3013.85,121868, 0000
Lastic,d,20051120,000000,3013.85,3013.85,3012.75,3012.75,21268, 0000
Lastic,d,20051121,000000,3012.75,3012.75,3012.61,3012.75,46929, 0000
Lastic,d,20051122,000000,3009.34,3011.53,3009.34,3011.53,139111, 0000
Lastic,d,20051123,000000,3011.53,3024.20,3011.53,3024.20,165699, 0000
Lastic,d,20051126,000000,3024.20,3049.32,3023.31,3023.31,639048, 0000
Lastic,d,20051127,000000,2996.67,3015.13,2985.06,3015.13,1072005, 0000
Lastic,d,20051129,000000,3015.13,3044.70,3015.13,3044.70,397826, 0000
Lastic,d,20051130,000000,3052.24,3077.16,3052.24,3077.16,727062, 0000
Lastic,d,20051203,000000,3078.67,3107.24,3078.67,3107.24,465788, 0000
Lastic,d,20051204,000000,3109.16,3120.78,3095.55,3120.78,560481, 0000
Lastic,d,20051205,000000,3148.24,3200.30,3136.92,3200.30,1766139, 0000
Lastic,d,20051206,000000,3202.10,3218.70,3196.33,3213.21,613330, 0000
Lastic,d,20051210,000000,3241.03,3241.54,3240.65,3240.65,276486, 0000
Lastic,d,20051211,000000,3240.51,3240.51,3210.54,3212.68,10372093, 0000
Lastic,d,20051212,000000,3189.97,3193.88,3187.02,3187.02,10314794, 0000
Lastic,d,20051213,000000,3186.90,3186.90,3169.38,3169.38,277710, 0000
Lastic,d,20051214,000000,3169.38,3169.38,3157.76,3157.76,181904, 0000
Lastic,d,20051217,000000,3157.76,3157.76,3127.06,3127.06,111204, 0000
Lastic,d,20051218,000000,3125.05,3125.05,3110.33,3110.33,133278, 0000
Lastic,d,20051219,000000,3110.32,3161.58,3110.32,3161.58,513842, 0000
Lastic,d,20051220,000000,3161.85,3169.61,3158.01,3169.61,655358, 0000
Lastic,d,20051221,000000,3169.62,3209.45,3169.34,3209.45,574009, 0000
Lastic,d,20051224,000000,3232.78,3250.21,3232.78,3250.21,771807, 0000
Lastic,d,20051225,000000,3263.76,3263.76,3259.22,3259.22,636331, 0000
Lastic,d,20051226,000000,3257.66,3257.66,3254.37,3254.37,64686, 0000
Lastic,d,20051227,000000,3254.23,3254.23,3245.58,3245.58,176410, 0000
Lastic,d,20051228,000000,3244.42,3244.42,3238.64,3238.64,371138, 0000
Lastic,d,20051231,000000,3238.87,3238.87,3230.32,3230.32,145468, 0000
Lastic,d,20060101,000000,3230.32,3230.32,3207.19,3207.19,423976, 0000
Lastic,d,20060102,000000,3207.19,3207.19,3187.83,3187.83,511042, 0000
Lastic,d,20060103,000000,3187.56,3200.12,3187.46,3200.12,324432, 0000
Lastic,d,20060104,000000,3199.79,3199.79,3196.80,3196.80,159081, 0000
Lastic,d,20060107,000000,3196.80,3197.00,3177.27,3177.27,249240, 0000
Lastic,d,20060108,000000,3177.27,3177.27,3167.06,3167.06,228986, 0000
Lastic,d,20060109,000000,3171.20,3177.69,3171.20,3176.82,398406, 0000
Lastic,d,20060110,000000,3176.54,3176.54,3171.52,3171.52,162164, 0000
Lastic,d,20060114,000000,3171.52,3171.52,3143.82,3143.82,225002, 0000
Lastic,d,20060115,000000,3143.82,3143.82,3143.30,3143.36,154528, 0000
Lastic,d,20060116,000000,3142.40,3142.49,3140.88,3142.49,256438, 0000
Lastic,d,20060117,000000,3151.34,3161.06,3151.34,3161.06,239985, 0000
Lastic,d,20060118,000000,3161.19,3165.41,3161.19,3164.53,190667, 0000
Lastic,d,20060121,000000,3160.16,3161.88,3156.08,3156.08,213637, 0000
Lastic,d,20060122,000000,3155.21,3155.21,3151.46,3151.46,178984, 0000
Lastic,d,20060123,000000,3150.24,3150.24,3144.45,3144.45,168499, 0000
Lastic,d,20060124,000000,3144.01,3144.01,3141.31,3141.31,401420, 0000
Lastic,d,20060125,000000,3141.31,3141.40,3135.58,3135.58,173190, 0000
Lastic,d,20060128,000000,3135.58,3135.58,3133.15,3133.15,173922, 0000
Lastic,d,20060129,000000,3134.65,3155.97,3134.65,3155.97,214626, 0000
Lastic,d,20060130,000000,3160.62,3165.88,3160.62,3165.42,281105, 0000
Lastic,d,20060131,000000,3165.42,3165.42,3144.81,3144.81,207239, 0000
Lastic,d,20060201,000000,3135.50,3135.50,3127.16,3131.50,339776, 0000
Lastic,d,20060204,000000,3131.37,3131.37,3127.85,3127.85,177215, 0000
Lastic,d,20060205,000000,3127.85,3127.85,3119.64,3119.64,59740, 0000
Lastic,d,20060206,000000,3115.94,3115.94,3108.32,3108.32,154260, 0000
Lastic,d,20060207,000000,3105.30,3105.30,3083.58,3083.58,248729, 0000
Lastic,d,20060212,000000,3061.01,3061.24,3058.73,3058.73,482335, 0000
Lastic,d,20060213,000000,3058.73,3058.73,3039.03,3039.08,318088, 0000
Lastic,d,20060214,000000,3039.03,3039.03,3037.95,3037.95,263269, 0000
Lastic,d,20060215,000000,3037.95,3037.95,3030.03,3030.03,10631560, 0000
Lastic,d,20060218,000000,3030.18,3031.22,3030.18,3031.22,10176987, 0000
Lastic,d,20060219,000000,3031.22,3032.17,3031.22,3032.17,74595, 0000
Lastic,d,20060220,000000,3032.17,3033.12,3032.17,3033.12,60498, 0000
Lastic,d,20060221,000000,3033.12,3033.64,3033.12,3033.64,43283, 0000
Lastic,d,20060222,000000,3033.72,3034.94,3033.72,3034.94,129812, 0000
Lastic,d,20060225,000000,3042.83,3042.83,3040.58,3041.31,9104330, 0000
Lastic,d,20060226,000000,3041.34,3050.03,3041.34,3050.03,230501, 0000
Lastic,d,20060227,000000,3049.98,3059.28,3049.98,3059.28,250142, 0000
Lastic,d,20060228,000000,3067.88,3067.88,3067.27,3067.27,2951438, 0000
Lastic,d,20060301,000000,3075.84,3075.84,3074.99,3074.99,1669036, 0000
Lastic,d,20060304,000000,3074.99,3075.01,3074.42,3074.68,144925, 0000
Lastic,d,20060305,000000,3073.91,3073.91,3073.78,3073.78,195431, 0000
Lastic,d,20060306,000000,3073.78,3073.78,3073.78,3073.78,33504, 0000
Lastic,d,20060307,000000,3073.78,3073.78,3073.78,3073.78,0, 0000
Lastic,d,20060308,000000,3073.78,3073.78,3073.78,3073.78,0, 0000
Lastic,d,20060311,000000,3073.78,3073.78,3073.78,3073.78,0, 0000
Lastic,d,20060312,000000,3073.78,3073.78,3073.12,3073.12,1136, 0000
Lastic,d,20060313,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060314,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060315,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060318,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060319,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060325,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060326,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060327,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060328,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060403,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060404,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060405,000000,3073.12,3073.12,3073.12,3073.12,1685, 0000
Lastic,d,20060408,000000,3073.12,3073.12,3073.12,3073.12,0, 0000
Lastic,d,20060409,000000,3073.12,3073.12,3073.12,3073.12,200, 0000
Lastic,d,20060410,000000,3073.17,3073.17,3073.16,3073.16,3909, 0000
Lastic,d,20060411,000000,3073.16,3073.16,3068.08,3068.08,22614, 0000
Lastic,d,20060412,000000,3068.08,3068.08,3068.08,3068.08,0, 0000
Lastic,d,20060415,000000,3068.08,3068.26,3068.08,3068.26,14360, 0000
Lastic,d,20060417,000000,3068.26,3068.26,3067.58,3067.58,141798, 0000
Lastic,d,20060418,000000,3067.58,3067.58,2998.10,2998.10,324508, 0000
Lastic,d,20060419,000000,2995.30,2995.30,2990.71,2990.71,238367, 0000
Lastic,d,20060422,000000,2990.71,2990.71,2988.12,2988.12,38167, 0000
Lastic,d,20060423,000000,2987.98,2987.98,2987.98,2987.98,15448, 0000
Lastic,d,20060424,000000,2986.63,3000.15,2985.23,3000.15,32326, 0000
Lastic,d,20060425,000000,3000.02,3000.02,2998.91,2998.91,19947, 0000
Lastic,d,20060426,000000,2998.52,2998.52,2996.41,2996.41,36184, 0000
Lastic,d,20060429,000000,2996.32,2996.32,2995.34,2995.34,26054, 0000
Lastic,d,20060430,000000,2993.29,2993.29,2992.24,2992.24,124234, 0000
Lastic,d,20060501,000000,2990.10,2990.10,2988.74,2988.74,238808, 0000
Lastic,d,20060502,000000,2986.77,2986.77,2982.95,2982.95,232114, 0000
Lastic,d,20060503,000000,2980.84,2980.84,2979.41,2979.41,96996, 0000
Lastic,d,20060506,000000,2979.41,2979.41,2979.02,2979.02,9559, 0000
Lastic,d,20060507,000000,2977.01,2977.01,2976.87,2976.87,105870, 0000
Lastic,d,20060508,000000,2976.74,2976.74,2974.90,2974.90,53060, 0000
Lastic,d,20060509,000000,2973.55,2973.55,2966.25,2966.25,296036, 0000
Lastic,d,20060510,000000,2964.73,2964.73,2829.50,2829.50,1391506, 0000
Lastic,d,20060513,000000,2829.27,2831.15,2829.27,2831.15,56234, 0000
Lastic,d,20060514,000000,2830.88,2831.88,2830.43,2831.88,56857, 0000
Lastic,d,20060515,000000,2831.88,2844.31,2831.88,2843.86,269885, 0000
Lastic,d,20060516,000000,2847.47,2848.13,2844.52,2844.52,1863865, 0000
Lastic,d,20060517,000000,2837.68,2837.76,2787.55,2787.55,438054, 0000
Lastic,d,20060520,000000,2785.18,2785.18,2782.54,2782.71,684207, 0000
Lastic,d,20060521,000000,2782.58,2785.10,2782.58,2785.10,199549, 0000
Lastic,d,20060522,000000,2785.46,2785.46,2780.00,2780.00,215999, 0000
Lastic,d,20060523,000000,2779.65,2779.65,2774.59,2775.20,210894, 0000
Lastic,d,20060524,000000,2774.40,2774.40,2770.28,2770.28,181551, 0000
Lastic,d,20060527,000000,2767.63,2767.63,2767.63,2767.63,326074, 0000
Lastic,d,20060528,000000,2765.92,2766.51,2765.92,2766.51,46970, 0000
Lastic,d,20060529,000000,2766.29,2766.29,2764.02,2764.02,42761, 0000
Lastic,d,20060530,000000,2763.29,2763.29,2757.63,2757.63,211631, 0000
Lastic,d,20060531,000000,2757.24,2757.24,2752.93,2752.93,142017, 0000
Lastic,d,20060603,000000,2753.80,2753.80,2748.11,2748.11,225568, 0000
Lastic,d,20060606,000000,2746.78,2746.78,2746.48,2746.48,86269, 0000
Lastic,d,20060607,000000,2747.31,2747.31,2746.91,2746.92,44693, 0000
Lastic,d,20060610,000000,2746.80,2748.11,2746.80,2748.11,19020, 0000
Lastic,d,20060611,000000,2749.09,2752.13,2749.09,2752.13,17577, 0000
Lastic,d,20060612,000000,2752.13,2752.20,2752.10,2752.20,20360, 0000
Lastic,d,20060613,000000,2752.19,2753.17,2752.19,2753.17,18560, 0000
Lastic,d,20060614,000000,2753.17,2753.17,2752.80,2752.80,191850, 0000
Lastic,d,20060617,000000,2752.80,2752.87,2751.53,2751.53,29901, 0000
Lastic,d,20060618,000000,2751.53,2751.53,2749.59,2749.64,97775, 0000
Lastic,d,20060619,000000,2749.28,2749.28,2749.10,2749.10,16243, 0000
Lastic,d,20060620,000000,2749.10,2749.10,2749.06,2749.06,80005, 0000
Lastic,d,20060621,000000,2749.06,2750.05,2748.72,2750.05,25000, 0000
Lastic,d,20060624,000000,2750.05,2752.98,2750.05,2752.98,41331, 0000
Lastic,d,20060625,000000,2752.98,2752.98,2752.52,2752.66,83621, 0000
Lastic,d,20060626,000000,2752.66,2753.02,2752.66,2753.02,38890, 0000
Lastic,d,20060627,000000,2753.02,2753.11,2752.66,2753.11,62395, 0000
Lastic,d,20060628,000000,2753.11,2753.11,2752.95,2753.04,49744, 0000
Lastic,d,20060701,000000,2753.04,2754.53,2753.04,2754.53,13010, 0000
Lastic,d,20060702,000000,2754.53,2754.89,2705.35,2705.35,56000, 0000
Lastic,d,20060703,000000,2705.35,2705.49,2616.61,2616.61,1016517, 0000
Lastic,d,20060704,000000,2617.01,2617.38,2616.00,2617.38,420063, 0000
Lastic,d,20060705,000000,2617.70,2617.94,2616.97,2617.94,299699, 0000
Lastic,d,20060708,000000,2617.94,2620.96,2617.94,2620.96,144795, 0000
Lastic,d,20060709,000000,2620.96,2623.88,2620.96,2623.88,187993, 0000
Lastic,d,20060710,000000,2623.88,2630.17,2623.24,2630.17,343316, 0000
Lastic,d,20060711,000000,2630.31,2631.03,2630.31,2631.03,46509, 0000
Lastic,d,20060712,000000,2632.61,2634.30,2632.61,2634.30,176089, 0000
Lastic,d,20060715,000000,2639.21,2639.21,2638.26,2638.26,1473144, 0000
Lastic,d,20060716,000000,2638.22,2642.74,2638.22,2641.81,556413, 0000
Lastic,d,20060717,000000,2642.60,2644.36,2642.60,2644.36,368394, 0000
Lastic,d,20060718,000000,2646.34,2648.90,2646.34,2648.90,260472, 0000
Lastic,d,20060719,000000,2648.90,2651.43,2648.90,2651.43,28285, 0000
Lastic,d,20060722,000000,2651.61,2651.72,2651.54,2651.69,129669, 0000
Lastic,d,20060723,000000,2651.69,2655.57,2651.69,2655.57,189267, 0000
Lastic,d,20060724,000000,2656.36,2657.17,2656.36,2657.17,135076, 0000
Lastic,d,20060725,000000,2657.22,2657.48,2657.12,2657.48,102058, 0000
Lastic,d,20060726,000000,2658.00,2658.11,2657.77,2657.77,78843, 0000
Lastic,d,20060729,000000,2658.14,2659.51,2658.14,2659.51,125843, 0000
Lastic,d,20060730,000000,2659.85,2664.85,2659.85,2661.25,1099375, 0000
Lastic,d,20060731,000000,2659.93,2659.93,2657.18,2657.27,157321, 0000
Lastic,d,20060801,000000,2657.03,2657.03,2654.71,2654.71,94186, 0000
Lastic,d,20060802,000000,2654.71,2654.71,2654.15,2654.15,13976, 0000
Lastic,d,20060805,000000,2654.14,2654.14,2649.32,2649.32,209385, 0000
Lastic,d,20060806,000000,2648.64,2648.64,2648.21,2648.21,64831, 0000
Lastic,d,20060807,000000,2648.08,2648.08,2647.55,2647.56,52892, 0000
Lastic,d,20060809,000000,2647.30,2647.30,2646.91,2646.99,57392, 0000
Lastic,d,20060812,000000,2646.19,2646.28,2646.19,2646.28,54162, 0000
Lastic,d,20060813,000000,2646.54,2646.54,2646.43,2646.43,30707, 0000
Lastic,d,20060814,000000,2646.18,2646.27,2646.18,2646.27,11309, 0000
Lastic,d,20060815,000000,2646.01,2646.24,2643.24,2643.24,21186, 0000
Lastic,d,20060816,000000,2643.51,2643.51,2642.77,2642.77,82024, 0000
Lastic,d,20060819,000000,2643.02,2643.02,2642.96,2642.96,80579, 0000
Lastic,d,20060820,000000,2642.97,2642.97,2642.66,2642.90,37570, 0000
Lastic,d,20060821,000000,2642.77,2642.77,2642.10,2642.48,455231, 0000
Lastic,d,20060823,000000,2643.06,2643.06,2643.06,2643.06,16436, 0000
Lastic,d,20060826,000000,2643.04,2643.70,2643.04,2643.40,377788, 0000
Lastic,d,20060827,000000,2643.88,2644.47,2643.88,2644.27,138910, 0000
Lastic,d,20060828,000000,2644.00,2644.00,2639.06,2639.06,254915, 0000
Lastic,d,20060829,000000,2636.10,2637.08,2636.10,2637.08,2145617, 0000
Lastic,d,20060830,000000,2641.94,2642.53,2641.84,2642.53,1049540, 0000
Lastic,d,20060902,000000,2644.19,2648.32,2644.19,2648.12,343618, 0000
Lastic,d,20060903,000000,2648.52,2650.26,2648.52,2650.26,273116, 0000
Lastic,d,20060904,000000,2650.44,2655.80,2650.44,2655.27,1064014, 0000
Lastic,d,20060905,000000,2654.00,2654.00,2650.58,2650.58,514093, 0000
Lastic,d,20060906,000000,2650.18,2650.18,2649.34,2649.34,92525, 0000
Lastic,d,20060910,000000,2649.34,2649.34,2642.67,2642.67,552339, 0000
Lastic,d,20060911,000000,2637.97,2637.97,2636.71,2636.71,999073, 0000
Lastic,d,20060912,000000,2632.03,2632.03,2631.57,2631.57,351013, 0000
Lastic,d,20060913,000000,2626.93,2629.37,2626.93,2629.37,868279, 0000
Lastic,d,20060916,000000,2630.67,2632.88,2630.67,2632.60,621513, 0000
Lastic,d,20060917,000000,2632.60,2632.87,2628.39,2628.39,485751, 0000
Lastic,d,20060918,000000,2626.68,2626.68,2623.83,2623.83,203939, 0000
Lastic,d,20060919,000000,2623.04,2623.04,2620.21,2620.33,243745, 0000
Lastic,d,20060920,000000,2616.78,2618.40,2616.78,2618.40,962950, 0000
Lastic,d,20060923,000000,2619.04,2620.41,2619.04,2620.41,189890, 0000
Lastic,d,20060924,000000,2620.53,2622.07,2620.53,2621.91,117278, 0000
Lastic,d,20060925,000000,2622.43,2622.43,2619.51,2619.51,32430, 0000
Lastic,d,20060926,000000,2619.47,2623.54,2619.47,2621.63,276294, 0000
Lastic,d,20060927,000000,2622.55,2624.85,2621.62,2624.85,427563, 0000
Lastic,d,20060930,000000,2625.59,2627.10,2625.59,2627.10,124344, 0000
Lastic,d,20061001,000000,2631.83,2631.83,2629.38,2629.47,2178418, 0000
Lastic,d,20061002,000000,2630.22,2630.22,2625.25,2625.25,173606, 0000
Lastic,d,20061003,000000,2625.12,2625.12,2621.67,2621.67,110990, 0000
Lastic,d,20061004,000000,2621.41,2621.41,2620.02,2620.02,76560, 0000
Lastic,d,20061007,000000,2619.89,2619.89,2618.51,2618.51,53014, 0000
Lastic,d,20061008,000000,2618.38,2618.38,2617.52,2617.52,35698, 0000
Lastic,d,20061009,000000,2617.52,2617.52,2616.73,2616.73,26606, 0000
Lastic,d,20061010,000000,2616.60,2616.60,2615.09,2615.09,76279, 0000
Lastic,d,20061011,000000,2615.09,2615.09,2613.98,2613.98,47377, 0000
Lastic,d,20061014,000000,2613.98,2613.98,2613.50,2613.50,19773, 0000
Lastic,d,20061016,000000,2613.50,2613.50,2612.94,2612.94,24530, 0000
Lastic,d,20061017,000000,2612.77,2612.77,2612.77,2612.77,7666, 0000
Lastic,d,20061018,000000,2612.36,2612.36,2611.40,2611.40,365188, 0000
Lastic,d,20061021,000000,2611.18,2611.78,2611.18,2611.78,57589, 0000
Lastic,d,20061022,000000,2612.76,2612.76,2612.43,2612.43,198303, 0000
Lastic,d,20061023,000000,2612.30,2612.30,2610.35,2610.35,114533, 0000
Lastic,d,20061028,000000,2610.35,2610.35,2609.31,2609.31,31269, 0000
Lastic,d,20061029,000000,2609.31,2609.31,2608.90,2608.90,24620, 0000
Lastic,d,20061030,000000,2608.90,2608.90,2606.36,2606.36,44816, 0000
Lastic,d,20061031,000000,2606.36,2606.36,2604.99,2604.99,30823, 0000
Lastic,d,20061101,000000,2603.79,2603.79,2603.79,2603.79,68418, 0000
Lastic,d,20061104,000000,2603.55,2603.55,2602.38,2602.38,127662, 0000
Lastic,d,20061105,000000,2602.38,2603.28,2602.38,2602.77,139607, 0000
Lastic,d,20061106,000000,2602.77,2602.93,2602.77,2602.93,12759, 0000
Lastic,d,20061107,000000,2603.05,2603.43,2602.61,2603.43,80276, 0000
Lastic,d,20061108,000000,2604.00,2604.19,2604.00,2604.19,119572, 0000
Lastic,d,20061111,000000,2604.88,2604.92,2604.75,2604.75,139180, 0000
Lastic,d,20061112,000000,2604.36,2604.36,2604.06,2604.06,33283, 0000
Lastic,d,20061113,000000,2603.64,2603.64,2603.60,2603.60,25130, 0000
Lastic,d,20061114,000000,2603.60,2603.60,2603.39,2603.39,11240, 0000
Lastic,d,20061115,000000,2603.39,2603.39,2603.35,2603.35,3545, 0000
Lastic,d,20061118,000000,2603.35,2603.35,2603.09,2603.09,9867, 0000
Lastic,d,20061119,000000,2603.00,2603.00,2601.89,2601.89,67245, 0000
Lastic,d,20061120,000000,2601.89,2601.89,2600.83,2600.83,83919, 0000
Lastic,d,20061121,000000,2600.54,2600.54,2600.05,2600.05,63156, 0000
Lastic,d,20061122,000000,2600.05,2600.05,2599.52,2599.52,35590, 0000
Lastic,d,20061125,000000,2599.38,2599.38,2598.55,2598.55,72394, 0000
Lastic,d,20061126,000000,2598.55,2598.64,2598.55,2598.64,13009, 0000
Lastic,d,20061127,000000,2598.64,2598.64,2598.14,2598.14,28353, 0000
Lastic,d,20061128,000000,2598.09,2598.32,2598.09,2598.32,43025, 0000
Lastic,d,20061129,000000,2598.32,2598.41,2597.55,2597.55,105695, 0000
Lastic,d,20061202,000000,2597.55,2603.93,2597.55,2603.93,44585, 0000
Lastic,d,20061203,000000,2603.93,2603.93,2603.39,2603.39,43624, 0000
Lastic,d,20061204,000000,2603.39,2603.39,2602.02,2602.29,129801, 0000
Lastic,d,20061205,000000,2602.29,2650.55,2602.29,2650.55,665787, 0000
Lastic,d,20061206,000000,2652.09,2652.82,2652.09,2652.82,530305, 0000
Lastic,d,20061209,000000,2654.87,2654.87,2654.70,2654.70,462311, 0000
Lastic,d,20061210,000000,2654.70,2654.70,2653.56,2653.79,107147, 0000
Lastic,d,20061211,000000,2653.79,2654.33,2653.79,2654.21,118925, 0000
Lastic,d,20061212,000000,2655.16,2655.16,2654.71,2654.71,185836, 0000
Lastic,d,20061213,000000,2654.89,2655.61,2654.89,2655.61,167132, 0000
Lastic,d,20061216,000000,2655.65,2656.61,2655.65,2656.46,117031, 0000
Lastic,d,20061217,000000,2656.46,2657.45,2656.46,2657.45,100555, 0000
Lastic,d,20061218,000000,2657.54,2658.83,2657.54,2658.83,233450, 0000
Lastic,d,20061219,000000,2659.85,2661.67,2659.85,2661.67,206583, 0000
Lastic,d,20061220,000000,2661.67,2663.53,2661.67,2663.53,111253, 0000
Lastic,d,20061223,000000,2663.38,2664.34,2663.38,2664.34,55693, 0000
Lastic,d,20061224,000000,2665.47,2665.47,2664.08,2664.08,190178, 0000
Lastic,d,20061225,000000,2664.08,2664.08,2663.02,2663.02,82132, 0000
Lastic,d,20061226,000000,2663.02,2663.02,2663.02,2663.02,1020, 0000
Lastic,d,20061227,000000,2663.02,2663.25,2662.87,2663.25,24945, 0000
Lastic,d,20061230,000000,2663.25,2663.43,2663.25,2663.43,7831, 0000
Lastic,d,20070101,000000,2663.44,2663.44,2662.07,2662.07,281924, 0000
Lastic,d,20070102,000000,2662.07,2662.30,2662.03,2662.30,9564, 0000
Lastic,d,20070103,000000,2661.01,2661.01,2661.01,2661.01,170852, 0000
Lastic,d,20070106,000000,2661.01,2661.03,2661.01,2661.03,37058, 0000
Lastic,d,20070107,000000,2661.03,2661.45,2661.03,2661.45,38834, 0000
Lastic,d,20070109,000000,2662.10,2662.10,2656.91,2656.91,216356, 0000
Lastic,d,20070110,000000,2657.04,2657.11,2653.52,2653.52,133470, 0000
Lastic,d,20070114,000000,2653.74,2653.74,2652.76,2652.76,51426, 0000
Lastic,d,20070115,000000,2652.27,2652.27,2650.98,2650.98,88365, 0000
Lastic,d,20070116,000000,2650.98,2650.98,2649.01,2649.01,160778, 0000
Lastic,d,20070117,000000,2649.01,2649.01,2648.86,2648.89,26063, 0000
Lastic,d,20070120,000000,2648.89,2648.89,2601.95,2601.95,46206, 0000
Lastic,d,20070121,000000,2601.95,2601.95,2601.90,2601.90,15100, 0000
Lastic,d,20070122,000000,2601.90,2602.81,2601.90,2602.81,91461, 0000
Lastic,d,20070123,000000,2602.81,2603.18,2602.81,2603.18,26394, 0000
Lastic,d,20070124,000000,2603.21,2603.49,2603.21,2603.30,26837, 0000
Lastic,d,20070127,000000,2603.30,2603.30,2602.97,2602.97,13332, 0000
Lastic,d,20070128,000000,2602.97,2603.02,2602.97,2603.02,11658, 0000
Lastic,d,20070131,000000,2603.02,2603.02,2603.02,2603.02,2470, 0000
Lastic,d,20070203,000000,2603.02,2603.02,2603.02,2603.02,2099, 0000
Lastic,d,20070204,000000,2603.02,2603.02,2602.76,2602.76,3240, 0000
Lastic,d,20070205,000000,2602.76,2602.76,2602.44,2602.44,21168, 0000
Lastic,d,20070206,000000,2602.44,2602.44,2602.36,2602.36,11903, 0000
Lastic,d,20070207,000000,2602.36,2602.36,2602.13,2602.13,12190, 0000
Lastic,d,20070210,000000,2602.13,2602.77,2602.13,2602.77,40877, 0000
Lastic,d,20070212,000000,2602.81,2602.90,2602.61,2602.61,25547, 0000
Lastic,d,20070213,000000,2603.59,2603.59,2603.44,2603.44,81730, 0000
Lastic,d,20070214,000000,2603.44,2603.44,2603.40,2603.40,13218, 0000
Lastic,d,20070217,000000,2603.40,2603.40,2603.21,2603.21,9348, 0000
Lastic,d,20070218,000000,2603.21,2603.21,2603.06,2603.06,13949, 0000
Lastic,d,20070219,000000,2603.06,2603.06,2603.02,2603.02,5531, 0000
Lastic,d,20070220,000000,2603.02,2632.32,2603.02,2632.32,174877, 0000
Lastic,d,20070221,000000,2631.84,2631.84,2631.02,2631.02,31725, 0000
Lastic,d,20070224,000000,2631.02,2631.11,2631.02,2631.11,18174, 0000
Lastic,d,20070225,000000,2631.11,2631.15,2631.11,2631.15,39474, 0000
Lastic,d,20070226,000000,2631.15,2631.15,2631.15,2631.15,3333, 0000
Lastic,d,20070227,000000,2631.64,2631.64,2631.64,2631.64,31091, 0000
Lastic,d,20070228,000000,2631.59,2631.59,2631.10,2631.10,27889, 0000
Lastic,d,20070303,000000,2631.10,2631.53,2631.10,2631.53,34322, 0000
Lastic,d,20070304,000000,2631.53,2631.53,2630.72,2630.72,24941, 0000
Lastic,d,20070305,000000,2630.72,2630.72,2630.72,2630.72,5121, 0000
Lastic,d,20070306,000000,2630.67,2630.67,2630.08,2630.08,17381, 0000
Lastic,d,20070307,000000,2629.86,2629.86,2629.54,2629.54,27027, 0000
Lastic,d,20070311,000000,2629.54,2629.54,2629.54,2629.54,23497, 0000
Lastic,d,20070312,000000,2629.54,2629.54,2629.40,2629.40,4185, 0000
Lastic,d,20070313,000000,2629.40,2629.40,2629.18,2629.18,19345, 0000
Lastic,d,20070314,000000,2629.13,2629.13,2629.13,2629.13,5242, 0000
Lastic,d,20070317,000000,2629.13,2629.13,2628.68,2628.68,19100, 0000
Lastic,d,20070319,000000,2628.68,2631.22,2628.68,2631.22,9215, 0000
Lastic,d,20070325,000000,2629.54,2629.54,2629.54,2629.54,0, 0000
Lastic,d,20070326,000000,2629.54,2629.54,2629.49,2629.49,14157, 0000
Lastic,d,20070327,000000,2629.49,2629.58,2629.49,2629.58,20712, 0000
Lastic,d,20070328,000000,2629.76,2630.68,2629.76,2630.68,69046, 0000
Lastic,d,20070331,000000,2631.33,2631.33,2631.33,2631.33,33316, 0000
Lastic,d,20070403,000000,2631.60,2631.87,2631.60,2631.87,1305547, 0000
Lastic,d,20070404,000000,2631.90,2631.90,2631.90,2631.90,31949, 0000
Lastic,d,20070407,000000,2632.22,2632.35,2632.22,2632.35,6258, 0000
Lastic,d,20070408,000000,2632.35,2632.98,2586.40,2586.40,35430, 0000
Lastic,d,20070409,000000,2586.72,2586.99,2586.72,2586.99,35385, 0000
Lastic,d,20070410,000000,2586.90,2587.30,2586.90,2587.30,56180, 0000
Lastic,d,20070411,000000,2587.30,2587.30,2586.04,2587.08,19457, 0000
Lastic,d,20070414,000000,2587.08,2587.08,2587.08,2587.08,0, 0000
Lastic,d,20070415,000000,2587.08,2587.11,2587.08,2587.11,2506, 0000
Lastic,d,20070416,000000,2587.11,2587.11,2587.11,2587.11,0, 0000
Lastic,d,20070417,000000,2587.11,2587.26,2587.11,2587.26,10657, 0000
Lastic,d,20070418,000000,2587.31,2587.31,2587.31,2587.31,4152, 0000
Lastic,d,20070421,000000,2587.31,2587.49,2587.31,2587.49,12597, 0000
Lastic,d,20070422,000000,2587.82,2587.82,2584.90,2584.90,267588, 0000
Lastic,d,20070423,000000,2584.90,2585.03,2584.90,2585.03,38824, 0000
Lastic,d,20070424,000000,2585.19,2585.26,2585.19,2585.26,37215, 0000
Lastic,d,20070425,000000,2585.26,2585.76,2585.26,2585.76,33510, 0000
Lastic,d,20070428,000000,2585.76,2585.82,2585.76,2585.82,13862, 0000
Lastic,d,20070429,000000,2585.82,2585.82,2584.92,2584.92,44903, 0000
Lastic,d,20070430,000000,2584.92,2584.92,2584.92,2584.92,270, 0000
Lastic,d,20070501,000000,2584.92,2584.92,2584.92,2584.92,17965, 0000
Lastic,d,20070502,000000,2584.83,2584.83,2584.83,2584.83,3970, 0000
Lastic,d,20070505,000000,2584.83,2584.83,2584.73,2584.73,2020, 0000
Lastic,d,20070506,000000,2584.73,2584.73,2584.72,2584.72,8170, 0000
Lastic,d,20070507,000000,2584.72,2584.72,2584.72,2584.72,0, 0000
Lastic,d,20070508,000000,2584.83,2584.83,2584.83,2584.83,4600, 0000
Lastic,d,20070509,000000,2584.76,2584.76,2584.73,2584.73,3443, 0000
Lastic,d,20070512,000000,2584.73,2584.73,2584.73,2584.73,2759, 0000
Lastic,d,20070513,000000,2584.73,2584.73,2584.62,2584.62,4010, 0000
Lastic,d,20070514,000000,2584.62,2584.62,2584.62,2584.62,0, 0000
Lastic,d,20070515,000000,2584.85,2584.85,2584.85,2584.85,11414, 0000
Lastic,d,20070516,000000,2584.85,2584.85,2584.85,2584.85,0, 0000
Lastic,d,20070519,000000,2584.85,2584.85,2584.85,2584.85,0, 0000
Lastic,d,20070520,000000,2584.85,2584.85,2584.85,2584.85,0, 0000
Lastic,d,20070521,000000,2584.85,2584.88,2584.85,2584.88,2048, 0000
Lastic,d,20070522,000000,2584.88,2584.88,2584.88,2584.88,410, 0000
Lastic,d,20070523,000000,2584.88,2584.88,2584.88,2584.88,0, 0000
Lastic,d,20070526,000000,2584.88,2584.88,2584.88,2584.88,0, 0000
Lastic,d,20070527,000000,2584.88,2584.88,2394.30,2394.30,51510, 0000
Lastic,d,20070528,000000,2394.30,2394.30,2394.03,2394.03,5010, 0000
Lastic,d,20070529,000000,2394.03,2394.03,2394.03,2394.03,0, 0000
Lastic,d,20070530,000000,2394.03,2394.03,2394.03,2394.03,0, 0000
Lastic,d,20070602,000000,2394.03,2394.03,2394.03,2394.03,0, 0000
Lastic,d,20070603,000000,2394.03,2394.97,2394.03,2394.97,50000, 0000
Lastic,d,20070606,000000,2394.97,2395.08,2394.97,2395.08,4930, 0000
Lastic,d,20070609,000000,2395.08,2396.05,2270.37,2270.37,52940, 0000
Lastic,d,20070610,000000,2270.37,2270.37,2270.37,2270.37,0, 0000
Lastic,d,20070611,000000,2270.37,2270.37,2270.37,2270.37,0, 0000
Lastic,d,20070612,000000,2270.37,2270.76,2270.37,2270.76,10998, 0000
Lastic,d,20070613,000000,2270.76,2270.76,2270.76,2270.76,0, 0000
Lastic,d,20070616,000000,2270.76,2270.76,2270.72,2270.72,3196, 0000
Lastic,d,20070617,000000,2270.72,2270.72,2270.68,2270.68,2516, 0000
Lastic,d,20070619,000000,2270.68,2270.68,2270.68,2270.68,0, 0000
Lastic,d,20070620,000000,2270.68,2270.68,2270.56,2270.56,4769, 0000
Lastic,d,20070623,000000,2270.56,2270.56,2270.52,2270.52,1207, 0000
Lastic,d,20070624,000000,2270.52,2270.52,2270.52,2270.52,20, 0000
Lastic,d,20070625,000000,2270.52,2270.52,2270.52,2270.52,0, 0000
Lastic,d,20070626,000000,2270.52,2270.52,2270.52,2270.52,0, 0000
Lastic,d,20070627,000000,2270.52,2270.52,2270.52,2270.52,0, 0000
Lastic,d,20070630,000000,2270.52,2270.56,2270.52,2270.56,1880, 0000
Lastic,d,20070701,000000,2270.56,2270.56,2270.56,2270.56,0, 0000
Lastic,d,20070702,000000,2270.56,2270.56,2267.36,2267.36,109210, 0000
Lastic,d,20070703,000000,2267.36,2267.36,2267.36,2267.36,0, 0000
Lastic,d,20070704,000000,2267.36,2267.36,2267.36,2267.36,0, 0000
Lastic,d,20070707,000000,2267.36,2267.36,2267.36,2267.36,0, 0000
Lastic,d,20070708,000000,2267.36,2267.36,2267.36,2267.36,0, 0000
Lastic,d,20070709,000000,2267.36,2267.36,2267.36,2267.36,0, 0000
Lastic,d,20070710,000000,2267.36,2267.36,2266.59,2266.59,16600, 0000
Lastic,d,20070711,000000,2266.59,2266.59,2266.59,2266.59,1510, 0000
Lastic,d,20070714,000000,2266.59,2266.59,2266.59,2266.59,0, 0000
Lastic,d,20070715,000000,2266.59,2266.59,2266.49,2266.49,2100, 0000
Lastic,d,20070716,000000,2266.49,2266.49,2266.49,2266.49,0, 0000
Lastic,d,20070717,000000,2266.49,2266.49,2265.04,2265.04,66000, 0000
Lastic,d,20070718,000000,2265.04,2265.04,2263.99,2263.99,56000, 0000
Lastic,d,20070721,000000,2263.99,2263.99,2262.93,2262.93,57096, 0000
Lastic,d,20070722,000000,2262.93,2262.93,2214.33,2214.33,161010, 0000
Lastic,d,20070723,000000,2214.33,2214.33,2055.32,2055.32,1352563, 0000
Lastic,d,20070724,000000,2055.32,2056.74,2054.49,2054.49,869757, 0000
Lastic,d,20070725,000000,2054.49,2054.49,2052.54,2052.54,188437, 0000
Lastic,d,20070729,000000,2052.54,2052.54,2049.56,2049.56,562581, 0000
Lastic,d,20070730,000000,2049.56,2049.56,2048.23,2048.23,152259, 0000
Lastic,d,20070731,000000,2048.23,2048.23,2047.60,2047.60,55782, 0000
Lastic,d,20070801,000000,2047.60,2047.60,2046.27,2046.27,153684, 0000
Lastic,d,20070804,000000,2046.27,2046.27,2045.64,2045.64,72956, 0000
Lastic,d,20070805,000000,2045.64,2045.64,2044.88,2044.88,84390, 0000
Lastic,d,20070806,000000,2044.88,2044.88,2043.52,2043.56,104391, 0000
Lastic,d,20070807,000000,2043.56,2043.56,2041.48,2041.48,117817, 0000
Lastic,d,20070808,000000,2041.48,2041.48,2039.60,2039.60,133610, 0000
Lastic,d,20070812,000000,2039.60,2039.60,2038.11,2038.11,496255, 0000
Lastic,d,20070813,000000,2038.11,2038.52,2037.60,2038.20,395168, 0000
Lastic,d,20070814,000000,2038.20,2038.20,2036.65,2036.65,2584332, 0000
Lastic,d,20070815,000000,2036.65,2037.66,2036.38,2037.13,333968, 0000
Lastic,d,20070818,000000,2037.13,2038.47,2036.93,2038.47,1711957, 0000
Lastic,d,20070819,000000,2038.47,2039.12,2038.35,2038.35,1059477, 0000
Lastic,d,20070820,000000,2038.35,2039.00,2037.39,2037.52,1195685, 0000
Lastic,d,20070821,000000,2037.66,2038.07,2037.66,2038.03,41489, 0000
Lastic,d,20070822,000000,2038.03,2039.09,2038.03,2039.09,165527, 0000
Lastic,d,20070825,000000,2039.16,2040.95,2039.16,2039.99,408964, 0000
Lastic,d,20070826,000000,2039.99,2042.35,2039.99,2042.20,351237, 0000
Lastic,d,20070827,000000,2042.34,2044.63,2042.34,2044.63,402244, 0000
Lastic,d,20070828,000000,2044.77,2044.77,2043.92,2044.50,199933, 0000
Lastic,d,20070901,000000,2044.64,2044.64,2043.56,2043.56,76538, 0000
Lastic,d,20070902,000000,2043.61,2043.88,2043.06,2043.06,238452, 0000
Lastic,d,20070903,000000,2043.06,2043.20,2041.52,2042.00,283782, 0000
Lastic,d,20070904,000000,2042.00,2042.21,2030.17,2030.17,66323, 0000
Lastic,d,20070905,000000,2030.17,2030.38,2030.17,2030.17,54705, 0000
Lastic,d,20070908,000000,2030.17,2031.44,2030.17,2031.44,192075, 0000
Lastic,d,20070909,000000,2031.58,2031.71,2031.58,2031.62,24653, 0000
Lastic,d,20070910,000000,2031.62,2031.93,2031.57,2031.75,85919, 0000
Lastic,d,20070911,000000,2031.75,2031.87,2031.73,2031.83,30617, 0000
Lastic,d,20070912,000000,2031.83,2032.24,2031.83,2032.24,38681, 0000
Lastic,d,20070915,000000,2032.24,2033.98,2032.24,2033.92,144621, 0000
Lastic,d,20070916,000000,2033.92,2037.09,2033.92,2037.09,331866, 0000
Lastic,d,20070917,000000,2037.09,2039.97,2037.09,2039.97,242117, 0000
Lastic,d,20070918,000000,2039.97,2040.79,2039.97,2040.79,178623, 0000
Lastic,d,20070919,000000,2040.93,2042.46,2040.93,2042.46,681659, 0000
Lastic,d,20070922,000000,2042.46,2042.88,2042.46,2042.81,39161, 0000
Lastic,d,20070923,000000,2042.88,2043.32,2042.88,2043.32,36822, 0000
Lastic,d,20070924,000000,2043.34,2043.36,2043.30,2043.36,7398, 0000
Lastic,d,20070925,000000,2043.36,2044.25,2043.36,2044.25,71174, 0000
Lastic,d,20070926,000000,2044.39,2045.35,2044.39,2045.35,59542, 0000
Lastic,d,20070929,000000,2045.35,2045.90,2045.35,2045.90,54336, 0000
Lastic,d,20070930,000000,2045.90,2046.78,2045.90,2046.74,83920, 0000
Lastic,d,20071001,000000,2046.74,2047.44,2046.74,2047.30,87263, 0000
Lastic,d,20071002,000000,2047.44,2047.64,2047.35,2047.46,54329, 0000
Lastic,d,20071006,000000,2047.46,2047.74,2047.46,2047.74,28250, 0000
Lastic,d,20071007,000000,2047.74,2048.19,2047.74,2048.19,34510, 0000
Lastic,d,20071008,000000,2048.19,2049.73,2048.19,2049.73,207017, 0000
Lastic,d,20071009,000000,2049.87,2051.94,2049.87,2051.94,210937, 0000
Lastic,d,20071010,000000,2052.00,2052.46,2052.00,2052.46,51011, 0000
Lastic,d,20071014,000000,2052.46,2054.10,2052.46,2054.10,268285, 0000
Lastic,d,20071015,000000,2054.24,2056.96,2054.24,2056.87,416877, 0000
Lastic,d,20071016,000000,2056.87,2058.79,2056.87,2058.79,206609, 0000
Lastic,d,20071017,000000,2058.79,2060.05,2058.79,2060.05,262107, 0000
Lastic,d,20071020,000000,2060.05,2061.09,2059.74,2061.09,219192, 0000
Lastic,d,20071021,000000,2061.16,2061.29,2060.98,2060.98,35969, 0000
Lastic,d,20071022,000000,2060.98,2061.05,2060.98,2061.05,8579, 0000
Lastic,d,20071023,000000,2061.05,2062.38,2061.05,2062.32,60795, 0000
Lastic,d,20071024,000000,2062.38,2062.74,2062.28,2062.44,56851, 0000
Lastic,d,20071027,000000,2062.44,2062.64,2062.44,2062.64,8724, 0000
Lastic,d,20071028,000000,2062.64,2063.89,2062.64,2063.89,61689, 0000
Lastic,d,20071029,000000,2063.89,2066.72,2063.89,2066.72,123026, 0000
Lastic,d,20071030,000000,2066.72,2067.26,2066.72,2067.26,23025, 0000
Lastic,d,20071031,000000,2067.26,2069.59,2067.26,2069.59,161059, 0000
Lastic,d,20071103,000000,2069.59,2070.53,2069.59,2070.35,88120, 0000
Lastic,d,20071104,000000,2070.35,2072.63,2058.01,2058.01,754384, 0000
Lastic,d,20071105,000000,2058.01,2058.01,2054.74,2054.74,437097, 0000
Lastic,d,20071107,000000,2054.74,2054.74,2053.12,2053.25,381831, 0000
Lastic,d,20071110,000000,2053.25,2053.47,2052.57,2053.47,182953, 0000
Lastic,d,20071111,000000,2053.47,2055.69,2053.47,2055.69,214511, 0000
Lastic,d,20071112,000000,2055.69,2056.33,2055.00,2056.33,174712, 0000
Lastic,d,20071113,000000,2056.33,2056.33,2055.64,2055.64,86583, 0000
Lastic,d,20071114,000000,2055.64,2055.64,2053.63,2053.63,129013, 0000
Lastic,d,20071117,000000,2053.67,2053.67,2049.93,2049.95,328375, 0000
Lastic,d,20071118,000000,2049.95,2049.95,2048.37,2048.45,217999, 0000
Lastic,d,20071119,000000,2048.45,2048.45,2046.62,2046.62,99108, 0000
Lastic,d,20071120,000000,2046.62,2046.62,2045.92,2045.92,90557, 0000
Lastic,d,20071121,000000,2045.92,2046.55,2044.52,2046.55,553009, 0000
Lastic,d,20071124,000000,2046.55,2047.76,2046.55,2047.42,232027, 0000
Lastic,d,20071125,000000,2047.42,2050.84,2047.42,2050.56,650047, 0000
Lastic,d,20071126,000000,2050.56,2053.54,2050.42,2053.54,452773, 0000
Lastic,d,20071127,000000,2053.54,2057.14,2053.54,2057.14,354197, 0000
Lastic,d,20071128,000000,2057.14,2059.83,2057.14,2059.83,123936, 0000
Lastic,d,20071201,000000,2059.83,2062.56,2059.83,2062.56,259368, 0000
Lastic,d,20071202,000000,2062.56,2063.30,2060.04,2061.42,733604, 0000
Lastic,d,20071203,000000,2061.42,2062.97,2061.29,2061.29,1145317, 0000
Lastic,d,20071204,000000,2061.29,2061.43,2059.47,2059.47,661913, 0000
Lastic,d,20071205,000000,2059.47,2061.40,2059.47,2061.06,339874, 0000
Lastic,d,20071208,000000,2061.06,2063.61,2061.06,2063.61,121650, 0000
Lastic,d,20071209,000000,2063.75,2066.60,2063.75,2066.60,327504, 0000
Lastic,d,20071210,000000,2066.60,2069.32,2066.60,2069.32,383716, 0000
Lastic,d,20071211,000000,2069.37,2072.63,2069.37,2072.63,2077964, 0000
Lastic,d,20071212,000000,2072.63,2076.15,2072.63,2076.15,3108377, 0000
Lastic,d,20071215,000000,2076.20,2079.41,2076.20,2079.41,2415873, 0000
Lastic,d,20071216,000000,2079.55,2082.22,2078.77,2078.77,435034, 0000
Lastic,d,20071217,000000,2078.77,2078.77,2076.90,2077.46,126060, 0000
Lastic,d,20071218,000000,2077.46,2077.92,2074.87,2077.92,4107524, 0000
Lastic,d,20071219,000000,2077.92,2082.11,2077.92,2082.11,658316, 0000
Lastic,d,20071222,000000,2082.11,2102.80,2082.11,2102.80,555477, 0000
Lastic,d,20071223,000000,2102.80,2105.82,2102.80,2105.82,365362, 0000
Lastic,d,20071224,000000,2105.96,2109.04,2105.96,2108.50,336753, 0000
Lastic,d,20071225,000000,2108.64,2112.41,2099.98,2099.98,571526, 0000
Lastic,d,20071226,000000,2100.12,2103.64,2100.12,2103.64,406699, 0000
Lastic,d,20071230,000000,2103.64,2108.17,2103.64,2108.17,427057, 0000
Lastic,d,20071231,000000,2108.17,2110.27,2108.17,2110.27,446185, 0000
Lastic,d,20080101,000000,2110.41,2113.47,2110.41,2113.07,1105812, 0000
Lastic,d,20080102,000000,2113.21,2114.90,2113.21,2113.60,277220, 0000
Lastic,d,20080105,000000,2113.60,2114.36,2113.46,2114.36,115534, 0000
Lastic,d,20080106,000000,2114.50,2116.32,2114.50,2115.44,337262, 0000
Lastic,d,20080108,000000,2115.44,2116.28,2115.44,2115.55,89670, 0000
Lastic,d,20080109,000000,2115.69,2117.12,2115.69,2117.12,222374, 0000
Lastic,d,20080112,000000,2117.12,2117.53,2117.12,2117.53,44430, 0000
Lastic,d,20080113,000000,2117.53,2120.85,2117.53,2120.53,247632, 0000
Lastic,d,20080114,000000,2120.69,2121.11,2119.58,2119.58,100510, 0000
Lastic,d,20080115,000000,2119.58,2120.29,2117.93,2117.93,211108, 0000
Lastic,d,20080116,000000,2117.95,2119.68,2117.79,2117.79,335108, 0000
Lastic,d,20080120,000000,2117.79,2119.75,2117.79,2118.41,1077956, 0000
Lastic,d,20080121,000000,2118.45,2118.45,2113.63,2113.63,318874, 0000
Lastic,d,20080122,000000,2113.63,2113.63,2109.87,2109.87,147957, 0000
Lastic,d,20080123,000000,2109.87,2109.87,2106.79,2107.56,1690073, 0000
Lastic,d,20080126,000000,2107.58,2109.07,2107.48,2108.82,114554, 0000
Lastic,d,20080127,000000,2108.89,2111.69,2108.89,2109.98,604783, 0000
Lastic,d,20080128,000000,2109.98,2109.98,2107.75,2107.75,120108, 0000
Lastic,d,20080129,000000,2107.75,2107.75,2107.47,2107.47,20700, 0000
Lastic,d,20080130,000000,2107.47,2107.47,2103.99,2103.99,159877, 0000
Lastic,d,20080202,000000,2103.99,2103.99,2101.38,2101.38,98476, 0000
Lastic,d,20080203,000000,2101.38,2101.38,2101.38,2101.38,2288, 0000
Lastic,d,20080204,000000,2101.38,2101.38,2098.56,2098.56,110588, 0000
Lastic,d,20080205,000000,2098.56,2098.56,2095.85,2095.92,557414, 0000
Lastic,d,20080206,000000,2096.05,2096.05,2062.53,2096.05,997653, 0000
Lastic,d,20080209,000000,2074.12,2076.58,2074.12,2076.54,192270, 0000
Lastic,d,20080210,000000,2076.41,2079.00,2076.41,2077.21,230478, 0000
Lastic,d,20080212,000000,2077.21,2077.21,2074.39,2074.39,188033, 0000
Lastic,d,20080213,000000,2074.39,2074.39,2071.85,2071.85,99139, 0000
Lastic,d,20080216,000000,2071.85,2071.85,2070.46,2070.46,167605, 0000
Lastic,d,20080217,000000,2070.46,2070.46,2067.95,2068.21,155250, 0000
Lastic,d,20080218,000000,2068.21,2068.48,2065.81,2065.81,149894, 0000
Lastic,d,20080219,000000,2065.81,2065.81,2063.35,2064.22,280683, 0000
Lastic,d,20080220,000000,2064.22,2065.15,2064.22,2065.15,37105, 0000
Lastic,d,20080223,000000,2065.22,2067.75,2065.22,2067.69,125941, 0000
Lastic,d,20080224,000000,2067.69,2069.83,2066.49,2069.81,133891, 0000
Lastic,d,20080225,000000,2069.83,2069.83,2069.27,2069.27,27050, 0000
Lastic,d,20080226,000000,2069.27,2069.34,2067.31,2067.31,35825, 0000
Lastic,d,20080227,000000,2067.31,2067.31,2064.16,2064.16,56025, 0000
Lastic,d,20080301,000000,2064.16,2064.33,2061.35,2061.35,78683, 0000
Lastic,d,20080302,000000,2061.35,2061.35,2058.83,2058.83,272547, 0000
Lastic,d,20080303,000000,2058.83,2059.08,2058.66,2058.81,107674, 0000
Lastic,d,20080304,000000,2058.81,2058.81,2054.28,2054.28,55844, 0000
Lastic,d,20080305,000000,2054.28,2054.81,2052.97,2053.12,116578, 0000
Lastic,d,20080309,000000,2053.12,2053.12,2051.46,2051.73,30458, 0000
Lastic,d,20080310,000000,2051.73,2054.13,2051.73,2054.13,296213, 0000
Lastic,d,20080311,000000,2054.13,2054.82,2054.13,2054.82,69897, 0000
Lastic,d,20080312,000000,2054.82,2054.82,2052.52,2052.52,95881, 0000
Lastic,d,20080315,000000,2052.52,2054.03,2052.52,2054.03,99674, 0000
Lastic,d,20080316,000000,2054.05,2054.32,2052.72,2052.72,92344, 0000
Lastic,d,20080317,000000,2052.72,2052.89,2051.88,2051.88,51541, 0000
Lastic,d,20080318,000000,2051.89,2051.89,2047.75,2048.15,171472, 0000
Lastic,d,20080324,000000,2048.15,2048.15,2048.15,2048.15,150, 0000
Lastic,d,20080326,000000,2048.15,2048.15,2048.15,2048.15,8000, 0000
Lastic,d,20080329,000000,2048.15,2048.15,2047.48,2047.55,44490, 0000
Lastic,d,20080330,000000,2047.55,2047.55,2033.56,2040.22,58631, 0000
Lastic,d,20080402,000000,2040.22,2041.12,2040.22,2041.12,39113, 0000
Lastic,d,20080405,000000,2041.12,2041.90,2040.53,2040.99,64072, 0000
Lastic,d,20080406,000000,2040.99,2041.08,2039.67,2039.67,156482, 0000
Lastic,d,20080407,000000,2039.67,2039.67,2037.99,2038.62,225042, 0000
Lastic,d,20080408,000000,2038.62,2038.82,2026.78,2026.78,22044, 0000
Lastic,d,20080409,000000,2026.78,2026.78,2025.04,2025.04,102695, 0000
Lastic,d,20080412,000000,2025.04,2025.04,2022.83,2022.83,32495, 0000
Lastic,d,20080413,000000,2022.83,2022.83,2021.24,2021.24,17377, 0000
Lastic,d,20080414,000000,2021.24,2021.24,2019.37,2019.37,17244, 0000
Lastic,d,20080415,000000,2019.37,2019.37,2019.03,2019.03,19948, 0000
Lastic,d,20080416,000000,2019.06,2019.06,2015.19,2015.19,87000, 0000
Lastic,d,20080419,000000,2015.19,2015.19,2015.05,2015.14,12164, 0000
Lastic,d,20080420,000000,2015.14,2015.14,2011.27,2011.27,98525, 0000
Lastic,d,20080421,000000,2011.27,2011.70,2006.88,2006.88,221439, 0000
Lastic,d,20080422,000000,2006.88,2006.88,2004.19,2004.69,151377, 0000
Lastic,d,20080423,000000,2004.73,2004.73,2000.14,2000.14,229653, 0000
Lastic,d,20080426,000000,2000.14,2000.14,1997.62,1997.95,517527, 0000
Lastic,d,20080427,000000,1997.95,1998.52,1997.07,1997.07,173363, 0000
Lastic,d,20080428,000000,1997.07,1997.46,1997.06,1997.06,79889, 0000
Lastic,d,20080429,000000,1997.06,1997.06,1995.72,1995.72,15393, 0000
Lastic,d,20080430,000000,1995.72,1995.72,1994.20,1995.09,92798, 0000
Lastic,d,20080503,000000,1995.09,1995.89,1995.09,1995.89,146199, 0000
Lastic,d,20080504,000000,1995.89,1997.75,1995.89,1996.60,414970, 0000
Lastic,d,20080505,000000,1996.60,1998.49,1996.60,1998.00,134820, 0000
Lastic,d,20080506,000000,1998.00,1999.80,1998.00,1999.50,136119, 0000
Lastic,d,20080507,000000,1999.57,2001.06,1999.57,1999.96,280768, 0000
Lastic,d,20080510,000000,1999.96,1999.96,1997.99,1998.03,69263, 0000
Lastic,d,20080511,000000,1998.03,1998.03,1995.49,1995.49,1085676, 0000
Lastic,d,20080512,000000,1995.49,1997.73,1995.49,1997.17,160917, 0000
Lastic,d,20080513,000000,1997.03,1997.34,1995.48,1995.48,169410, 0000
Lastic,d,20080514,000000,1995.48,1997.59,1993.57,1993.57,689341, 0000
Lastic,d,20080517,000000,1993.57,1993.57,1992.00,1992.00,94673, 0000
Lastic,d,20080518,000000,1990.48,1990.48,1988.46,1989.99,364886, 0000
Lastic,d,20080519,000000,1989.99,1991.30,1988.03,1989.78,634013, 0000
Lastic,d,20080520,000000,1989.78,1992.98,1989.78,1990.40,399404, 0000
Lastic,d,20080521,000000,1990.40,1990.66,1989.21,1989.91,261633, 0000
Lastic,d,20080524,000000,1989.91,1990.05,1986.69,1986.69,393195, 0000
Lastic,d,20080525,000000,1986.69,1986.69,1984.70,1984.70,98794, 0000
Lastic,d,20080526,000000,1984.70,1984.70,1980.22,1980.22,370778, 0000
Lastic,d,20080527,000000,1980.22,1983.41,1980.22,1983.41,345819, 0000
Lastic,d,20080528,000000,1983.41,1983.41,1980.38,1980.38,273573, 0000
Lastic,d,20080531,000000,1980.38,1980.38,1979.43,1979.43,140406, 0000
Lastic,d,20080601,000000,1979.43,1979.43,1979.28,1979.28,88639, 0000
Lastic,d,20080602,000000,1979.28,1979.28,1978.03,1978.03,291072, 0000
Lastic,d,20080608,000000,1978.03,1978.03,1976.21,1976.21,243910, 0000
Lastic,d,20080609,000000,1976.21,1976.21,1973.14,1973.14,293877, 0000
Lastic,d,20080610,000000,1973.14,1973.14,1971.84,1971.84,433334, 0000
Lastic,d,20080611,000000,1971.84,1972.54,1970.71,1970.71,1542710, 0000
Lastic,d,20080614,000000,1970.71,1972.11,1970.71,1971.95,85958, 0000
Lastic,d,20080615,000000,1971.95,1975.40,1971.81,1975.40,209935, 0000
Lastic,d,20080616,000000,1975.40,1990.29,1975.40,1990.29,313503, 0000
Lastic,d,20080617,000000,1990.29,1990.29,1985.44,1985.44,957495, 0000
Lastic,d,20080618,000000,1987.56,1987.98,1985.68,1985.68,288371, 0000
Lastic,d,20080621,000000,1985.68,1985.68,1981.37,1981.65,181480, 0000
Lastic,d,20080622,000000,1981.65,1982.22,1981.65,1982.06,79359, 0000
Lastic,d,20080623,000000,1982.06,1982.25,1982.06,1982.25,159500, 0000
Lastic,d,20080624,000000,1982.25,1982.46,1981.73,1981.73,48102, 0000
Lastic,d,20080625,000000,1981.73,1982.71,1979.51,1979.51,259851, 0000
Lastic,d,20080628,000000,1979.65,1981.33,1979.65,1980.20,229061, 0000
Lastic,d,20080629,000000,1980.20,1980.48,1979.61,1979.61,116384, 0000
Lastic,d,20080630,000000,1979.61,1979.61,1978.16,1978.16,46734, 0000
Lastic,d,20080701,000000,1978.16,1978.16,1977.67,1977.67,561580, 0000
Lastic,d,20080702,000000,1977.67,1977.67,1975.43,1975.50,148085, 0000
Lastic,d,20080705,000000,1975.50,1975.75,1974.49,1974.75,182119, 0000
Lastic,d,20080706,000000,1974.75,1976.16,1974.57,1974.90,707117, 0000
Lastic,d,20080707,000000,1974.90,1978.68,1974.76,1978.68,688767, 0000
Lastic,d,20080708,000000,1978.68,1980.50,1978.68,1980.50,119385, 0000
Lastic,d,20080709,000000,1980.50,1982.64,1980.50,1982.64,76440, 0000
Lastic,d,20080712,000000,1982.70,1982.84,1982.70,1982.84,17120, 0000
Lastic,d,20080713,000000,1982.84,1982.98,1982.84,1982.98,19053, 0000
Lastic,d,20080714,000000,1982.98,1983.26,1982.98,1983.26,31900, 0000
Lastic,d,20080715,000000,1983.26,1983.26,1958.40,1958.40,509760, 0000
Lastic,d,20080719,000000,1958.40,1958.40,1956.07,1956.07,90711, 0000
Lastic,d,20080720,000000,1956.07,1956.07,1953.67,1953.67,286280, 0000
Lastic,d,20080721,000000,1953.67,1953.74,1953.67,1953.74,80361, 0000
Lastic,d,20080722,000000,1953.74,1953.74,1952.63,1952.63,30982, 0000
Lastic,d,20080723,000000,1952.63,1954.49,1952.63,1952.91,105354, 0000
Lastic,d,20080726,000000,1952.91,1952.91,1951.71,1951.71,9043, 0000
Lastic,d,20080727,000000,1951.71,1951.71,1949.42,1949.42,1163271, 0000
Lastic,d,20080728,000000,1949.42,1949.42,1949.33,1949.33,64010, 0000
Lastic,d,20080729,000000,1949.33,1949.33,1948.42,1948.42,83103, 0000
Lastic,d,20080802,000000,1948.42,1948.42,1936.16,1936.16,124243, 0000
Lastic,d,20080803,000000,1936.16,1937.63,1936.16,1937.21,96601, 0000
Lastic,d,20080804,000000,1937.26,1937.26,1934.93,1934.93,115554, 0000
Lastic,d,20080805,000000,1934.93,1934.93,1933.93,1933.93,90727, 0000
Lastic,d,20080806,000000,1933.93,1933.93,1932.87,1932.87,76125, 0000
Lastic,d,20080809,000000,1932.87,1932.87,1932.87,1932.87,0, 0000
Lastic,d,20080810,000000,1932.87,1934.27,1928.74,1928.74,559463, 0000
Lastic,d,20080811,000000,1928.74,1928.74,1891.25,1891.25,217814, 0000
Lastic,d,20080812,000000,1927.06,1927.86,1926.32,1927.58,251536, 0000
Lastic,d,20080813,000000,1927.58,1928.66,1927.58,1928.66,79837, 0000
Lastic,d,20080816,000000,1928.66,1928.66,1926.65,1926.65,180310, 0000
Lastic,d,20080818,000000,1926.65,1926.65,1925.67,1925.67,120430, 0000
Lastic,d,20080819,000000,1925.67,1925.67,1924.20,1924.20,218817, 0000
Lastic,d,20080820,000000,1924.20,1924.87,1924.00,1924.66,56803, 0000
Lastic,d,20080823,000000,1924.66,1924.73,1923.90,1923.90,125452, 0000
Lastic,d,20080824,000000,1923.90,1924.18,1923.07,1924.18,328012, 0000
Lastic,d,20080825,000000,1924.18,1924.88,1924.18,1924.88,85575, 0000
Lastic,d,20080826,000000,1924.88,1925.80,1924.88,1925.80,241166, 0000
Lastic,d,20080827,000000,1925.94,1926.23,1925.94,1926.23,78587, 0000
Lastic,d,20080830,000000,1926.23,1926.23,1926.02,1926.02,62789, 0000
Lastic,d,20080831,000000,1926.02,1926.02,1923.78,1923.78,168415, 0000
Lastic,d,20080901,000000,1923.78,1923.78,1922.71,1922.71,77915, 0000
Lastic,d,20080902,000000,1922.71,1923.20,1922.71,1923.20,79237, 0000
Lastic,d,20080903,000000,1923.20,1923.20,1923.20,1923.20,25821, 0000
Lastic,d,20080906,000000,1923.20,1923.45,1923.03,1923.11,119322, 0000
Lastic,d,20080907,000000,1923.11,1924.37,1923.11,1924.23,370269, 0000
Lastic,d,20080908,000000,1924.37,1924.93,1924.37,1924.93,78133, 0000
Lastic,d,20080909,000000,1925.07,1925.63,1925.07,1925.49,77117, 0000
Lastic,d,20080910,000000,1925.49,1925.49,1925.45,1925.45,3010, 0000
Lastic,d,20080913,000000,1925.45,1925.45,1925.45,1925.45,9075, 0000
Lastic,d,20080914,000000,1925.45,1925.45,1924.61,1924.61,83340, 0000
Lastic,d,20080915,000000,1924.61,1924.61,1924.61,1924.61,9417, 0000
Lastic,d,20080916,000000,1924.61,1924.61,1924.47,1924.47,13418, 0000
Lastic,d,20080917,000000,1924.47,1924.47,1924.15,1924.15,42320, 0000
Lastic,d,20080920,000000,1924.15,1924.15,1924.11,1924.11,10010, 0000
Lastic,d,20080921,000000,1924.11,1924.11,1923.80,1923.80,28290, 0000
Lastic,d,20080923,000000,1923.80,1978.87,1923.75,1923.75,1195, 0000
Lastic,d,20080924,000000,1923.75,1923.90,1923.06,1923.06,161296, 0000
Lastic,d,20080927,000000,1923.06,1923.06,1922.89,1922.89,1645450, 0000
Lastic,d,20080928,000000,1922.89,1922.93,1922.55,1922.55,42817, 0000
Lastic,d,20080929,000000,1922.55,1922.55,1922.03,1922.03,66340, 0000
Lastic,d,20080930,000000,1922.03,1922.03,1918.07,1918.07,156768, 0000
Lastic,d,20081004,000000,1918.11,1918.39,1917.98,1917.98,59833, 0000
Lastic,d,20081005,000000,1917.98,1917.98,1917.98,1917.98,35340, 0000
Lastic,d,20081006,000000,1917.98,1917.98,1917.71,1917.71,31161, 0000
Lastic,d,20081007,000000,1917.71,1917.75,1917.57,1917.75,32392, 0000
Lastic,d,20081008,000000,1917.75,1917.75,1917.47,1917.47,21232, 0000
Lastic,d,20081011,000000,1917.47,1917.57,1917.30,1917.57,48981, 0000
Lastic,d,20081012,000000,1917.57,1918.12,1917.57,1918.12,128440, 0000
Lastic,d,20081013,000000,1918.12,1918.12,1918.12,1918.12,21057, 0000
Lastic,d,20081014,000000,1918.12,1918.12,1918.03,1918.12,30020, 0000
Lastic,d,20081015,000000,1918.12,1918.16,1918.12,1918.16,235479, 0000
Lastic,d,20081018,000000,1918.16,1918.16,1918.16,1918.16,165283, 0000
Lastic,d,20081019,000000,1918.16,1918.33,1918.16,1918.33,177574, 0000
Lastic,d,20081020,000000,1918.33,1919.06,1918.33,1919.06,67637, 0000
Lastic,d,20081021,000000,1919.06,1919.78,1919.06,1919.74,103661, 0000
Lastic,d,20081022,000000,1919.74,1919.87,1919.05,1919.74,301645, 0000
Lastic,d,20081026,000000,1919.74,1920.37,1919.73,1920.37,81010, 0000
Lastic,d,20081027,000000,1920.37,1921.68,1920.37,1921.68,287231, 0000
Lastic,d,20081028,000000,1921.68,1921.86,1921.68,1921.86,40445, 0000
Lastic,d,20081029,000000,1921.86,1921.90,1921.63,1921.63,55611, 0000
Lastic,d,20081101,000000,1921.63,1922.04,1921.63,1922.04,186807, 0000
Lastic,d,20081102,000000,1922.04,1923.18,1922.04,1923.18,145775, 0000
Lastic,d,20081103,000000,1923.18,1923.86,1923.18,1923.86,67720, 0000
Lastic,d,20081104,000000,1923.86,1925.13,1923.86,1925.13,143946, 0000
Lastic,d,20081105,000000,1925.13,1926.49,1925.13,1926.49,208257, 0000
Lastic,d,20081108,000000,1926.49,1926.49,1926.16,1926.16,64240, 0000
Lastic,d,20081109,000000,1926.16,1926.16,1925.17,1925.17,152288, 0000
Lastic,d,20081110,000000,1925.17,1925.24,1925.17,1925.22,8270, 0000
Lastic,d,20081111,000000,1925.24,1925.24,1924.96,1924.96,34451, 0000
Lastic,d,20081112,000000,1924.96,1924.96,1924.69,1924.69,80156, 0000
Lastic,d,20081115,000000,1924.69,1924.69,1924.65,1924.65,3010, 0000
Lastic,d,20081116,000000,1924.65,1924.65,1924.65,1924.65,25675, 0000
Lastic,d,20081117,000000,1924.65,1924.65,1924.15,1924.15,64425, 0000
Lastic,d,20081118,000000,1924.15,1924.15,1923.88,1924.00,45020, 0000
Lastic,d,20081119,000000,1924.00,1924.00,1923.73,1923.73,36249, 0000
Lastic,d,20081122,000000,1923.73,1923.73,1923.73,1923.73,8906, 0000
Lastic,d,20081123,000000,1923.73,1923.73,1923.73,1923.73,9448, 0000
Lastic,d,20081124,000000,1923.73,1923.73,1923.20,1923.20,65373, 0000
Lastic,d,20081125,000000,1923.20,1923.20,1922.84,1922.84,50889, 0000
Lastic,d,20081126,000000,1922.84,1922.84,1922.66,1922.66,17480, 0000
Lastic,d,20081129,000000,1922.66,1922.66,1922.52,1922.52,34074, 0000
Lastic,d,20081130,000000,1922.52,1922.52,1922.40,1922.40,11054, 0000
Lastic,d,20081201,000000,1922.40,1922.40,1922.40,1922.40,2470, 0000
Lastic,d,20081202,000000,1922.40,1922.40,1922.22,1922.22,10010, 0000
Lastic,d,20081203,000000,1922.22,1922.22,1921.92,1921.92,20150, 0000
Lastic,d,20081206,000000,1921.90,1921.90,1921.90,1921.90,0, 0000
Lastic,d,20081207,000000,1922.00,1922.00,1921.90,1921.90,0, 0000
Lastic,d,20081208,000000,1921.90,1922.00,1893.60,1893.60,2686, 0000
Lastic,d,20081210,000000,1893.60,1893.60,1892.60,1892.60,63320, 0000
Lastic,d,20081213,000000,1892.60,1892.60,1892.60,1892.60,2019, 0000
Lastic,d,20081214,000000,1892.60,1892.60,1892.30,1892.30,14868, 0000
Lastic,d,20081215,000000,1892.30,1892.30,1892.20,1892.30,11822, 0000
Lastic,d,20081216,000000,1892.30,1892.30,1892.00,1892.10,23925, 0000
Lastic,d,20081220,000000,1892.10,1892.10,1892.10,1892.10,1000, 0000
Lastic,d,20081221,000000,1892.10,1892.10,1890.60,1890.60,132020, 0000
Lastic,d,20081222,000000,1890.60,1890.60,1890.50,1890.50,11535, 0000
Lastic,d,20081223,000000,1890.50,1890.50,1890.20,1890.20,24274, 0000
Lastic,d,20081224,000000,1890.20,1890.20,1890.10,1890.10,4318, 0000
Lastic,d,20081227,000000,1890.10,1890.10,1887.70,1887.70,265000, 0000
Lastic,d,20081228,000000,1887.70,1887.70,1887.60,1887.60,25019, 0000
Lastic,d,20081229,000000,1887.60,1887.70,1887.60,1887.70,20375, 0000
Lastic,d,20081230,000000,1887.70,1887.70,1887.50,1887.70,61800, 0000
Lastic,d,20081231,000000,1887.70,1887.70,1887.10,1887.10,94690, 0000
Lastic,d,20090103,000000,1887.10,1887.20,1887.10,1887.10,4623, 0000
Lastic,d,20090104,000000,1887.10,1887.20,1887.10,1887.10,14667, 0000
Lastic,d,20090105,000000,1887.10,1887.10,1885.70,1885.70,146238, 0000
Lastic,d,20090110,000000,1885.70,1885.70,1885.10,1885.10,62897, 0000
Lastic,d,20090111,000000,1885.10,1885.10,1884.80,1884.80,37548, 0000
Lastic,d,20090112,000000,1884.80,1884.80,1884.70,1884.80,163805, 0000
Lastic,d,20090113,000000,1884.80,1884.80,1884.30,1884.30,38180, 0000
Lastic,d,20090114,000000,1884.30,1884.30,1883.80,1883.90,47676, 0000
Lastic,d,20090117,000000,1883.90,1884.10,1883.90,1883.90,24850, 0000
Lastic,d,20090118,000000,1883.90,1883.90,1883.50,1883.50,33440, 0000
Lastic,d,20090119,000000,1883.50,1883.60,1883.40,1883.40,34699, 0000
Lastic,d,20090120,000000,1883.40,1883.40,1883.20,1883.20,54292, 0000
Lastic,d,20090121,000000,1883.20,1883.20,1883.20,1883.20,10586, 0000
Lastic,d,20090124,000000,1883.20,1883.30,1882.70,1882.70,78272, 0000
Lastic,d,20090125,000000,1882.70,1882.80,1882.50,1882.50,25161, 0000
Lastic,d,20090126,000000,1882.50,1882.80,1882.50,1882.70,50189, 0000
Lastic,d,20090127,000000,1882.70,1883.40,1882.70,1883.30,97975, 0000
Lastic,d,20090128,000000,1883.30,1883.30,1761.70,1761.70,15386, 0000
Lastic,d,20090131,000000,1761.70,1761.70,1761.70,1761.70,10225, 0000
Lastic,d,20090201,000000,1761.70,1761.70,1761.20,1761.20,48819, 0000
Lastic,d,20090202,000000,1761.20,1761.20,1760.90,1760.90,15384, 0000
Lastic,d,20090203,000000,1760.90,1760.90,1760.90,1760.90,3114, 0000
Lastic,d,20090204,000000,1760.90,1760.90,1760.70,1760.70,28100, 0000
Lastic,d,20090207,000000,1760.70,1760.70,1760.60,1760.60,10000, 0000
Lastic,d,20090208,000000,1760.60,1760.60,1760.00,1760.00,44701, 0000
Lastic,d,20090209,000000,1760.00,1760.00,1759.50,1759.50,43960, 0000
Lastic,d,20090211,000000,1759.50,1759.50,1759.10,1759.10,25180, 0000
Lastic,d,20090214,000000,1759.10,1759.10,1759.10,1759.10,2787, 0000
Lastic,d,20090215,000000,1759.10,1759.10,1759.10,1759.10,498, 0000
Lastic,d,20090217,000000,1759.10,1759.10,1759.10,1759.10,3000, 0000
Lastic,d,20090218,000000,1759.10,1759.10,1759.00,1759.00,4910, 0000
Lastic,d,20090221,000000,1759.00,1759.30,1759.00,1759.20,11092, 0000
Lastic,d,20090222,000000,1759.20,1759.20,1741.60,1741.60,1123, 0000
Lastic,d,20090223,000000,1741.60,1741.60,1733.50,1738.70,66358, 0000
Lastic,d,20090225,000000,1738.70,1740.30,1738.70,1740.30,659420, 0000
Lastic,d,20090228,000000,1740.30,1740.30,1740.30,1740.30,0, 0000
Lastic,d,20090301,000000,1740.30,1740.30,1740.30,1740.30,3571, 0000
Lastic,d,20090302,000000,1740.30,1740.30,1740.30,1740.30,246, 0000
Lastic,d,20090303,000000,1740.30,1740.30,1740.30,1740.30,5347, 0000
Lastic,d,20090304,000000,1740.30,1740.30,1740.20,1740.20,9029, 0000
Lastic,d,20090307,000000,1740.20,1740.20,1740.00,1740.00,17880, 0000
Lastic,d,20090308,000000,1740.00,1740.00,1740.00,1740.00,5020, 0000
Lastic,d,20090309,000000,1740.00,1740.00,1739.60,1739.60,26100, 0000
Lastic,d,20090310,000000,1739.60,1739.60,1739.60,1739.60,1123, 0000
Lastic,d,20090311,000000,1739.60,1739.90,1739.60,1739.90,19508, 0000
Lastic,d,20090314,000000,1739.90,1739.90,1737.00,1737.00,10000, 0000
Lastic,d,20090316,000000,1737.00,1737.00,1735.80,1735.80,111574, 0000
Lastic,d,20090317,000000,1735.80,1735.90,1735.80,1735.90,5027, 0000
Lastic,d,20090318,000000,1735.90,1735.90,1735.90,1735.90,0, 0000
Lastic,d,20090325,000000,1735.90,1735.90,1735.90,1735.90,0, 0000
Lastic,d,20090328,000000,1735.90,1735.90,1735.90,1735.90,2030, 0000
Lastic,d,20090329,000000,1735.90,1735.90,1735.90,1735.90,0, 0000
Lastic,d,20090330,000000,1735.90,1735.90,1735.90,1735.90,0, 0000
Lastic,d,20090331,000000,1735.90,1735.90,1734.40,1734.40,247255, 0000
Lastic,d,20090404,000000,1734.40,1734.80,1734.40,1734.80,55636, 0000
Lastic,d,20090405,000000,1734.80,1735.70,1734.80,1735.70,89654, 0000
Lastic,d,20090406,000000,1735.70,1736.90,1735.70,1736.90,110000, 0000
Lastic,d,20090407,000000,1736.90,1736.90,1736.60,1736.60,57083, 0000
Lastic,d,20090408,000000,1736.60,1736.60,1736.60,1736.60,1945, 0000
Lastic,d,20090411,000000,1736.60,1736.60,1736.50,1736.50,10000, 0000
Lastic,d,20090412,000000,1736.50,1737.70,1736.50,1737.60,162706, 0000
Lastic,d,20090413,000000,1737.60,1737.80,1737.60,1737.60,29668, 0000
Lastic,d,20090414,000000,1737.60,1737.70,1737.60,1737.70,28448, 0000
Lastic,d,20090415,000000,1737.70,1738.10,1737.70,1738.10,46424, 0000
Lastic,d,20090418,000000,1738.10,1738.20,1738.10,1738.20,13155, 0000
Lastic,d,20090419,000000,1738.20,1738.20,1738.20,1738.20,1921, 0000
Lastic,d,20090420,000000,1738.20,1738.20,1738.20,1738.20,1012, 0000
Lastic,d,20090421,000000,1738.20,1738.20,1738.20,1738.20,0, 0000
Lastic,d,20090422,000000,1738.20,1738.40,1738.20,1738.40,22000, 0000
Lastic,d,20090425,000000,1738.40,1738.40,1738.40,1738.40,2243, 0000
Lastic,d,20090426,000000,1738.40,1738.40,1738.40,1738.40,4724, 0000
Lastic,d,20090427,000000,1738.40,1739.90,1738.40,1739.90,22680, 0000
Lastic,d,20090428,000000,1739.90,1741.40,1739.90,1741.40,20512, 0000
Lastic,d,20090429,000000,1741.40,1742.90,1741.40,1742.90,20050, 0000
Lastic,d,20090502,000000,1742.90,1745.90,1742.90,1745.90,15218, 0000
Lastic,d,20090503,000000,1745.90,1749.10,1745.90,1749.10,12693, 0000
Lastic,d,20090504,000000,1749.10,1749.30,1749.10,1749.30,13305, 0000
Lastic,d,20090505,000000,1749.30,1751.40,1749.30,1751.40,15266, 0000
Lastic,d,20090506,000000,1751.40,1751.60,1751.40,1751.60,16849, 0000
Lastic,d,20090509,000000,1751.60,1753.20,1751.60,1753.20,1997, 0000
Lastic,d,20090510,000000,1753.20,1771.80,1753.20,1771.80,290091, 0000
Lastic,d,20090511,000000,1771.80,1773.70,1770.60,1773.70,184897, 0000
Lastic,d,20090512,000000,1773.70,1774.20,1772.50,1774.20,106307, 0000
Lastic,d,20090513,000000,1774.20,1774.80,1773.00,1774.80,107096, 0000
Lastic,d,20090516,000000,1774.80,1775.70,1774.80,1775.70,53539, 0000
Lastic,d,20090517,000000,1775.70,1777.50,1775.70,1777.50,20135, 0000
Lastic,d,20090518,000000,1777.50,1779.40,1777.50,1779.40,9100, 0000
Lastic,d,20090519,000000,1779.40,1781.40,1779.40,1781.40,8505, 0000
Lastic,d,20090520,000000,1781.40,1783.30,1780.70,1783.30,1251172, 0000
Lastic,d,20090523,000000,1783.30,1785.30,1783.30,1785.30,20000, 0000
Lastic,d,20090524,000000,1785.30,1787.30,1785.30,1787.30,762340, 0000
Lastic,d,20090525,000000,1787.30,1787.80,1770.50,1771.00,89529, 0000
Lastic,d,20090526,000000,1771.00,1771.00,1771.00,1771.00,0, 0000
Lastic,d,20090527,000000,1771.00,1772.10,1771.00,1772.10,68669, 0000
Lastic,d,20090530,000000,1772.10,1772.10,1770.70,1771.00,57204, 0000
Lastic,d,20090531,000000,1771.00,1771.30,1770.80,1770.80,59011, 0000
Lastic,d,20090601,000000,1770.80,1771.10,1770.80,1770.80,33258, 0000
Lastic,d,20090602,000000,1770.80,1770.90,1770.60,1770.60,42231, 0000
Lastic,d,20090603,000000,1770.60,1770.60,1770.30,1770.30,31101, 0000
Lastic,d,20090606,000000,1770.30,1824.80,1770.30,1770.40,44005, 0000
Lastic,d,20090607,000000,1770.40,1770.50,1770.40,1770.50,30498, 0000
Lastic,d,20090608,000000,1770.50,1770.50,1769.50,1769.60,88500, 0000
Lastic,d,20090609,000000,1769.60,1770.10,1769.60,1770.00,69188, 0000
Lastic,d,20090610,000000,1770.00,1772.10,1770.00,1772.10,539231, 0000
Lastic,d,20090613,000000,1772.10,1775.10,1772.10,1775.10,291757, 0000
Lastic,d,20090614,000000,1775.10,1776.80,1775.10,1776.70,139724, 0000
Lastic,d,20090615,000000,1776.70,1778.80,1776.70,1778.10,2157505, 0000
Lastic,d,20090616,000000,1778.10,1778.90,1778.10,1778.40,268497, 0000
Lastic,d,20090617,000000,1778.40,1779.50,1776.80,1779.50,490629, 0000
Lastic,d,20090620,000000,1779.50,1782.00,1779.50,1782.00,343436, 0000
Lastic,d,20090621,000000,1782.00,1784.50,1782.00,1784.50,260208, 0000
Lastic,d,20090622,000000,1784.50,1798.40,1784.50,1798.40,649756, 0000
Lastic,d,20090623,000000,1798.40,1800.50,1798.40,1800.50,98048, 0000
Lastic,d,20090624,000000,1800.50,1801.80,1800.10,1801.80,168794, 0000
Lastic,d,20090627,000000,1801.80,1802.80,1801.80,1802.80,60761, 0000
Lastic,d,20090628,000000,1802.80,1803.50,1802.80,1803.50,36924, 0000
Lastic,d,20090629,000000,1803.50,1809.00,1803.50,1809.00,277898, 0000
Lastic,d,20090630,000000,1809.00,1809.10,1809.00,1809.10,8710, 0000
Lastic,d,20090701,000000,1809.10,1809.30,1809.10,1809.30,10790, 0000
Lastic,d,20090704,000000,1809.30,1813.40,1809.30,1813.40,234196, 0000
Lastic,d,20090705,000000,1813.40,1816.40,1800.60,1814.80,2172313, 0000
Lastic,d,20090707,000000,1814.80,1814.80,1814.80,1814.80,0, 0000
Lastic,d,20090711,000000,1814.80,1814.80,1807.90,1808.70,63085, 0000
Lastic,d,20090712,000000,1808.70,1835.70,1801.70,1801.70,592165, 0000
Lastic,d,20090713,000000,1801.70,1801.70,1800.80,1800.90,65193, 0000
Lastic,d,20090714,000000,1800.90,1800.90,1799.80,1800.20,91306, 0000
Lastic,d,20090715,000000,1800.20,1800.20,1800.00,1800.00,21431, 0000
Lastic,d,20090718,000000,1800.00,1800.00,1799.90,1799.90,3000, 0000
Lastic,d,20090719,000000,1799.90,1799.90,1799.90,1799.90,0, 0000
Lastic,d,20090721,000000,1799.90,1799.90,1799.90,1799.90,0, 0000
Lastic,d,20090722,000000,1799.90,1799.90,1799.90,1799.90,0, 0000
Lastic,d,20090725,000000,1799.90,1800.50,1799.90,1800.50,16000, 0000
Lastic,d,20090726,000000,1800.50,1800.50,1800.50,1800.50,0, 0000
Lastic,d,20090727,000000,1800.50,1800.70,1785.80,1785.80,5200, 0000
Lastic,d,20090728,000000,1785.80,1790.70,1785.70,1790.50,19032, 0000
Lastic,d,20090729,000000,1790.50,1792.30,1787.20,1787.20,2884, 0000
Lastic,d,20090801,000000,1787.20,1789.00,1787.20,1789.00,498462, 0000
Lastic,d,20090802,000000,1789.00,1789.00,1789.00,1789.00,11239, 0000
Lastic,d,20090803,000000,1789.00,1789.20,1785.70,1785.70,7238, 0000
Lastic,d,20090804,000000,1785.70,1785.70,1781.40,1781.40,43053, 0000
Lastic,d,20090805,000000,1781.40,1783.00,1781.30,1783.00,2331475, 0000
Lastic,d,20090808,000000,1783.00,1786.30,1783.00,1786.30,366272, 0000
Lastic,d,20090809,000000,1786.30,1786.30,1784.00,1784.00,517384, 0000
Lastic,d,20090810,000000,1784.00,1784.00,1780.90,1780.90,371930, 0000
Lastic,d,20090811,000000,1780.90,1781.00,1779.10,1779.10,126722, 0000
Lastic,d,20090812,000000,1779.10,1779.10,1776.70,1776.70,329770, 0000
Lastic,d,20090815,000000,1776.70,1778.00,1775.60,1778.00,490179, 0000
Lastic,d,20090816,000000,1778.00,1778.10,1778.00,1778.10,12493, 0000
Lastic,d,20090817,000000,1778.10,1779.30,1778.10,1779.30,73138, 0000
Lastic,d,20090818,000000,1779.30,1779.90,1779.30,1779.90,156, 0000
Lastic,d,20090819,000000,1779.90,1779.90,1779.90,1779.90,3656, 0000
Lastic,d,20090822,000000,1779.90,1780.30,1779.90,1780.30,12687, 0000
Lastic,d,20090823,000000,1780.30,1780.70,1780.30,1780.70,18962, 0000
Lastic,d,20090824,000000,1780.70,1780.80,1767.00,1767.00,760616, 0000
Lastic,d,20090825,000000,1767.00,1767.00,1764.40,1765.60,853449, 0000
Lastic,d,20090826,000000,1765.60,1765.60,1763.40,1764.10,1989569, 0000
Lastic,d,20090829,000000,1764.10,1766.60,1764.10,1766.60,167185, 0000
Lastic,d,20090830,000000,1766.60,1767.30,1766.60,1767.30,43743, 0000
Lastic,d,20090831,000000,1767.30,1769.90,1767.30,1769.90,213340, 0000
Lastic,d,20090901,000000,1769.90,1771.40,1769.90,1771.40,87708, 0000
Lastic,d,20090902,000000,1771.40,1773.20,1758.10,1759.30,205866, 0000
Lastic,d,20090905,000000,1759.30,1760.20,1759.30,1760.20,80699, 0000
Lastic,d,20090906,000000,1760.20,1765.40,1760.20,1765.40,321313, 0000
Lastic,d,20090907,000000,1765.40,1766.80,1765.40,1766.80,55072, 0000
Lastic,d,20090908,000000,1766.80,1767.90,1765.40,1767.90,209857, 0000
Lastic,d,20090909,000000,1767.90,1768.70,1767.90,1768.20,80278, 0000
Lastic,d,20090912,000000,1768.20,1768.20,1768.20,1768.20,30000, 0000
Lastic,d,20090913,000000,1768.20,1770.10,1768.20,1770.10,85479, 0000
Lastic,d,20090914,000000,1770.10,1770.40,1770.10,1770.40,5863, 0000
Lastic,d,20090915,000000,1770.40,1770.50,1770.40,1770.50,9250, 0000
Lastic,d,20090916,000000,1770.50,1773.70,1770.50,1773.70,550149, 0000
Lastic,d,20090919,000000,1773.70,1774.70,1773.70,1774.70,43755, 0000
Lastic,d,20090920,000000,1774.70,1774.70,1774.70,1774.70,0, 0000
Lastic,d,20090921,000000,1774.70,1776.90,1774.70,1776.90,111141, 0000
Lastic,d,20090922,000000,1776.90,1778.80,1776.90,1778.80,89665, 0000
Lastic,d,20090923,000000,1778.80,1780.00,1778.80,1780.00,88906, 0000
Lastic,d,20090926,000000,1780.00,1783.20,1780.00,1783.20,172143, 0000
Lastic,d,20090927,000000,1783.20,1786.80,1783.20,1786.80,176835, 0000
Lastic,d,20090928,000000,1786.80,1790.40,1786.80,1790.40,209050, 0000
Lastic,d,20090929,000000,1790.40,1792.90,1790.40,1792.90,131252, 0000
Lastic,d,20090930,000000,1792.90,1794.70,1792.90,1794.70,80826, 0000
Lastic,d,20091003,000000,1794.70,1800.40,1793.90,1800.40,407312, 0000
Lastic,d,20091004,000000,1800.40,1803.20,1800.40,1801.30,3690233, 0000
Lastic,d,20091005,000000,1801.30,1807.00,1801.30,1807.00,1714614, 0000
Lastic,d,20091006,000000,1807.00,1811.90,1807.00,1811.90,481750, 0000
Lastic,d,20091007,000000,1811.90,1817.40,1811.90,1817.40,1901308, 0000
Lastic,d,20091010,000000,1817.40,1824.50,1817.40,1824.50,385190, 0000
Lastic,d,20091011,000000,1824.50,1825.70,1824.50,1825.70,49262, 0000
Lastic,d,20091012,000000,1825.70,1830.20,1825.70,1830.10,1899836, 0000
Lastic,d,20091013,000000,1830.10,1830.10,1825.70,1825.90,364705, 0000
Lastic,d,20091017,000000,1825.90,1826.10,1824.10,1824.10,209486, 0000
Lastic,d,20091018,000000,1824.10,1824.30,1823.70,1824.30,46443, 0000
Lastic,d,20091019,000000,1824.30,1826.00,1824.30,1826.00,62543, 0000
Lastic,d,20091020,000000,1826.00,1826.70,1826.00,1826.70,24620, 0000
Lastic,d,20091021,000000,1826.70,1826.90,1826.70,1826.90,5000, 0000
Lastic,d,20091024,000000,1826.90,1826.90,1825.10,1825.10,131472, 0000
Lastic,d,20091025,000000,1825.10,1828.80,1824.60,1828.80,75884, 0000
Lastic,d,20091026,000000,1828.80,1832.80,1828.80,1832.60,94978, 0000
Lastic,d,20091027,000000,1832.60,1835.50,1832.60,1834.20,95140, 0000
Lastic,d,20091028,000000,1834.20,1837.30,1834.20,1835.50,208332, 0000
Lastic,d,20091031,000000,1835.50,1836.00,1835.30,1835.30,36530, 0000
Lastic,d,20091101,000000,1835.30,1835.30,1833.80,1834.30,79615, 0000
Lastic,d,20091102,000000,1834.30,1835.10,1834.30,1835.10,30366, 0000
Lastic,d,20091103,000000,1835.10,1836.40,1835.10,1836.40,32264, 0000
Lastic,d,20091104,000000,1836.40,1839.70,1836.20,1839.70,21152, 0000
Lastic,d,20091107,000000,1839.70,1843.50,1838.80,1839.10,487085, 0000
Lastic,d,20091108,000000,1839.10,1844.10,1839.00,1844.10,69292, 0000
Lastic,d,20091109,000000,1844.10,1844.10,1843.60,1843.60,17400, 0000
Lastic,d,20091110,000000,1843.60,1846.90,1843.60,1846.30,42039, 0000
Lastic,d,20091111,000000,1846.30,1850.20,1846.30,1849.70,75203, 0000
Lastic,d,20091114,000000,1849.70,1853.40,1849.50,1853.40,7162, 0000
Lastic,d,20091115,000000,1853.40,1857.30,1853.20,1857.30,113999, 0000
Lastic,d,20091116,000000,1857.30,1860.40,1856.50,1856.50,301728, 0000
Lastic,d,20091117,000000,1856.50,1856.50,1855.70,1856.40,71018, 0000
Lastic,d,20091118,000000,1856.40,1856.40,1856.40,1856.40,0, 0000
Lastic,d,20091121,000000,1856.40,1856.40,1855.80,1855.80,37677, 0000
Lastic,d,20091122,000000,1855.80,1855.80,1853.20,1853.20,53982, 0000
Lastic,d,20091123,000000,1853.20,1853.20,1851.60,1851.60,35856, 0000
Lastic,d,20091124,000000,1851.60,1851.60,1851.00,1851.00,20379, 0000
Lastic,d,20091125,000000,1851.00,1851.00,1846.70,1846.70,10, 0000
Lastic,d,20091129,000000,1846.70,1846.70,1841.90,1841.90,15241, 0000
Lastic,d,20091130,000000,1841.90,1841.90,1840.70,1840.70,27044, 0000
Lastic,d,20091201,000000,1840.70,1841.60,1837.60,1837.60,893, 0000
Lastic,d,20091202,000000,1837.60,1838.50,1834.70,1834.70,17740, 0000
Lastic,d,20091205,000000,1834.70,1834.70,1833.60,1834.40,54329, 0000
Lastic,d,20091207,000000,1834.40,1835.10,1834.20,1835.10,251831, 0000
Lastic,d,20091208,000000,1835.10,1835.10,1833.60,1833.60,70428, 0000
Lastic,d,20091209,000000,1833.60,1833.60,1833.60,1833.60,2010, 0000
Lastic,d,20091212,000000,1833.60,1833.60,1829.90,1829.90,101615, 0000
Lastic,d,20091213,000000,1829.90,1830.10,1829.90,1830.10,4267, 0000
Lastic,d,20091214,000000,1830.10,1830.10,1830.10,1830.10,0, 0000
Lastic,d,20091215,000000,1830.10,1830.60,1830.10,1830.60,10895, 0000
Lastic,d,20091216,000000,1830.60,1830.60,1829.20,1829.20,31180, 0000
Lastic,d,20091219,000000,1829.20,1829.20,1829.20,1829.20,0, 0000
Lastic,d,20091220,000000,1829.20,1829.20,1825.60,1825.70,112000, 0000
Lastic,d,20091221,000000,1825.70,1825.70,1821.90,1822.00,37332, 0000
Lastic,d,20091222,000000,1822.00,1822.00,1818.40,1818.40,147136, 0000
Lastic,d,20091223,000000,1818.40,1818.40,1815.10,1817.40,1618670, 0000
Lastic,d,20091228,000000,1817.40,1820.90,1817.40,1820.20,548028, 0000
Lastic,d,20091229,000000,1820.20,1823.60,1820.20,1822.10,342392, 0000
Lastic,d,20091230,000000,1822.10,1825.60,1822.10,1825.40,197501, 0000
Lastic,d,20100102,000000,1825.40,1826.00,1825.40,1826.00,41885, 0000
Lastic,d,20100103,000000,1826.00,1827.30,1826.00,1827.30,77945, 0000
Lastic,d,20100104,000000,1827.30,1831.00,1827.30,1828.60,1078153, 0000
Lastic,d,20100105,000000,1828.60,1828.60,1825.20,1826.10,583749, 0000
Lastic,d,20100106,000000,1826.10,1826.10,1551.20,1552.10,311237, 0000
Lastic,d,20100109,000000,1552.10,1552.10,1549.70,1550.00,320206, 0000
Lastic,d,20100110,000000,1550.00,1552.10,1550.00,1551.80,771150, 0000
Lastic,d,20100111,000000,1551.80,1551.90,1547.80,1547.80,497695, 0000
Lastic,d,20100112,000000,1547.80,1550.30,1547.80,1549.90,1220028, 0000
Lastic,d,20100113,000000,1549.90,1557.60,1549.90,1557.60,373593, 0000
Lastic,d,20100116,000000,1557.60,1562.80,1557.60,1562.60,323846, 0000
Lastic,d,20100117,000000,1562.60,1564.50,1561.10,1564.50,228470, 0000
Lastic,d,20100118,000000,1564.50,1567.90,1564.30,1567.90,117276, 0000
Lastic,d,20100119,000000,1567.90,1570.70,1567.90,1570.70,223564, 0000
Lastic,d,20100120,000000,1570.70,1571.80,1568.70,1571.80,629194, 0000
Lastic,d,20100123,000000,1571.80,1576.20,1571.80,1576.00,746885, 0000
Lastic,d,20100124,000000,1576.00,1580.70,1576.00,1580.70,325904, 0000
Lastic,d,20100125,000000,1580.70,1586.30,1580.70,1583.40,439603, 0000
Lastic,d,20100126,000000,1583.40,1593.80,1583.40,1593.70,376310, 0000
Lastic,d,20100127,000000,1593.70,1600.40,1592.70,1592.70,423424, 0000
Lastic,d,20100130,000000,1592.70,1593.60,1588.80,1588.80,707271, 0000
Lastic,d,20100131,000000,1588.80,1590.00,1588.00,1588.00,655937, 0000
Lastic,d,20100201,000000,1588.00,1598.40,1588.00,1590.90,468744, 0000
Lastic,d,20100202,000000,1590.90,1596.30,1590.90,1596.10,799825, 0000
Lastic,d,20100203,000000,1596.10,1596.20,1593.60,1593.60,243842, 0000
Lastic,d,20100206,000000,1593.60,1593.60,1589.20,1589.20,229620, 0000
Lastic,d,20100207,000000,1589.20,1589.20,1588.80,1588.80,90247, 0000
Lastic,d,20100208,000000,1588.80,1591.60,1588.70,1591.60,1059596, 0000
Lastic,d,20100209,000000,1591.60,1595.10,1591.60,1594.90,1152583, 0000
Lastic,d,20100210,000000,1594.90,1598.00,1594.90,1598.00,517791, 0000
Lastic,d,20100214,000000,1598.00,1598.00,1595.40,1596.90,752934, 0000
Lastic,d,20100216,000000,1596.90,1603.10,1596.90,1602.90,679876, 0000
Lastic,d,20100217,000000,1602.90,1602.90,1600.20,1600.20,196301, 0000
Lastic,d,20100220,000000,1600.20,1600.20,1596.00,1596.00,605568, 0000
Lastic,d,20100221,000000,1596.00,1596.00,1593.00,1595.20,2850386, 0000
Lastic,d,20100222,000000,1595.20,1599.80,1595.20,1599.70,2504350, 0000
Lastic,d,20100223,000000,1599.70,1603.10,1599.70,1601.20,1746256, 0000
Lastic,d,20100224,000000,1601.20,1601.20,1596.00,1596.00,1328166, 0000
Lastic,d,20100227,000000,1596.00,1596.00,1593.60,1594.10,1473706, 0000
Lastic,d,20100228,000000,1594.10,1610.50,1594.10,1608.00,2001858, 0000
Lastic,d,20100301,000000,1608.00,1613.70,1608.00,1613.10,1500449, 0000
Lastic,d,20100302,000000,1613.10,1619.00,1613.10,1619.00,1891706, 0000
Lastic,d,20100303,000000,1619.00,1652.90,1619.00,1650.70,1492469, 0000
Lastic,d,20100306,000000,1650.70,1662.10,1650.70,1662.10,8166888, 0000
Lastic,d,20100307,000000,1662.10,1665.20,1660.50,1663.50,1553672, 0000
Lastic,d,20100308,000000,1663.50,1666.40,1662.00,1665.70,257086, 0000
Lastic,d,20100309,000000,1665.70,1668.00,1665.70,1667.30,6973719, 0000
Lastic,d,20100310,000000,1667.30,1669.60,1667.30,1667.30,2760655, 0000
Lastic,d,20100313,000000,1667.30,1667.60,1663.90,1663.90,1230288, 0000
Lastic,d,20100314,000000,1663.90,1663.90,1657.70,1657.70,1387296, 0000
Lastic,d,20100315,000000,1657.70,1801.40,1657.70,1777.20,904799, 0000
Lastic,d,20100316,000000,1777.20,1782.30,1777.20,1779.10,2049333, 0000
Lastic,d,20100317,000000,1779.10,1783.50,1778.70,1783.50,518274, 0000
Lastic,d,20100327,000000,1783.50,1784.80,1781.40,1781.40,263003, 0000
Lastic,d,20100328,000000,1781.40,1785.60,1781.40,1782.00,805249, 0000
Lastic,d,20100329,000000,1782.00,1787.70,1782.00,1783.60,793568, 0000
Lastic,d,20100330,000000,1783.60,1783.60,1777.00,1777.00,485635, 0000
Lastic,d,20100331,000000,1777.00,1777.20,1769.80,1769.80,881848, 0000
Lastic,d,20100403,000000,1769.80,1774.80,1768.70,1774.80,1321870, 0000
Lastic,d,20100404,000000,1774.80,1780.70,1774.80,1780.40,1267368, 0000
Lastic,d,20100405,000000,1780.40,1784.10,1780.40,1783.70,513003, 0000
Lastic,d,20100406,000000,1783.70,1783.70,1782.50,1782.90,1402484, 0000
Lastic,d,20100407,000000,1782.90,1791.90,1782.90,1791.70,2004515, 0000
Lastic,d,20100410,000000,1791.70,1792.00,1790.80,1790.80,896446, 0000
Lastic,d,20100411,000000,1790.80,1790.80,1786.10,1786.20,1261806, 0000
Lastic,d,20100412,000000,1786.20,1792.10,1786.20,1789.10,1158368, 0000
Lastic,d,20100413,000000,1789.10,1789.10,1783.40,1783.40,818924, 0000
Lastic,d,20100414,000000,1783.40,1784.40,1780.90,1781.00,701926, 0000
Lastic,d,20100417,000000,1781.00,1781.00,1778.40,1778.40,276521, 0000
Lastic,d,20100418,000000,1778.40,1780.40,1777.20,1777.30,1037759, 0000
Lastic,d,20100419,000000,1777.30,2133.10,1770.00,2133.10,1382337, 0000
Lastic,d,20100420,000000,2133.10,2135.40,2130.10,2130.10,1115884, 0000
Lastic,d,20100421,000000,2130.10,2132.60,2129.90,2132.60,904038, 0000
Lastic,d,20100424,000000,2132.60,2134.20,2132.60,2134.20,562253, 0000
Lastic,d,20100425,000000,2134.20,2134.20,2129.70,2133.30,870824, 0000
Lastic,d,20100426,000000,2133.30,2138.80,2132.80,2138.80,308984, 0000
Lastic,d,20100427,000000,2138.80,2150.70,2135.70,2150.70,640797, 0000
Lastic,d,20100428,000000,2150.70,2154.60,2150.70,2154.60,561932, 0000
Lastic,d,20100501,000000,2154.60,2156.50,2153.90,2154.10,1188175, 0000
Lastic,d,20100502,000000,2154.10,2159.90,2154.10,2159.90,1376543, 0000
Lastic,d,20100503,000000,2159.90,2164.80,2159.90,2164.80,604802, 0000
Lastic,d,20100504,000000,2164.80,2170.40,2164.80,2168.50,1710977, 0000
Lastic,d,20100505,000000,2168.50,2174.90,2168.50,2173.70,345609, 0000
Lastic,d,20100508,000000,2173.70,2180.60,2173.70,2180.00,346325, 0000
Lastic,d,20100509,000000,2180.00,2184.00,2180.00,2182.80,712323, 0000
Lastic,d,20100510,000000,2182.80,2192.50,2182.80,2192.50,361094, 0000
Lastic,d,20100511,000000,2192.50,2196.30,2192.50,2195.50,214534, 0000
Lastic,d,20100512,000000,2195.50,2202.40,2195.50,2202.10,837510, 0000
Lastic,d,20100515,000000,2202.10,2202.50,2202.10,2202.20,62767, 0000
Lastic,d,20100516,000000,2202.20,2202.20,2201.70,2202.10,28201, 0000
Lastic,d,20100518,000000,2202.10,2202.10,2200.40,2200.40,40504, 0000
Lastic,d,20100519,000000,2200.40,2204.90,2200.40,2204.90,45109, 0000
Lastic,d,20100522,000000,2204.90,2206.30,2204.40,2204.70,41668, 0000
Lastic,d,20100523,000000,2204.70,2407.00,2195.20,2407.00,295873, 0000
Lastic,d,20100524,000000,2407.00,2409.30,2406.90,2409.30,113807, 0000
Lastic,d,20100525,000000,2409.30,2415.50,2409.30,2413.10,946040, 0000
Lastic,d,20100526,000000,2413.10,2420.70,2413.10,2420.60,396221, 0000
Lastic,d,20100529,000000,2420.60,2434.40,2420.60,2434.40,688135, 0000
Lastic,d,20100530,000000,2434.40,2438.20,2434.40,2438.20,354875, 0000
Lastic,d,20100531,000000,2438.20,2447.90,2438.20,2447.90,201133, 0000
Lastic,d,20100601,000000,2447.90,2458.40,2447.90,2458.20,496997, 0000
Lastic,d,20100602,000000,2458.20,2466.20,2458.20,2465.90,1262083, 0000
Lastic,d,20100606,000000,2465.90,2471.70,2465.90,2469.20,363651, 0000
Lastic,d,20100607,000000,2469.20,2469.20,2467.40,2467.50,181600, 0000
Lastic,d,20100608,000000,2467.50,2467.50,2464.40,2464.40,166090, 0000
Lastic,d,20100609,000000,2464.40,2465.30,2463.70,2463.70,82107, 0000
Lastic,d,20100612,000000,2463.70,2464.40,2462.50,2462.90,189732, 0000
Lastic,d,20100613,000000,2462.90,2464.70,2462.90,2464.00,420778, 0000
Lastic,d,20100614,000000,2464.00,2464.70,2461.80,2461.80,173878, 0000
Lastic,d,20100615,000000,2461.80,2462.00,2457.90,2457.90,306888, 0000
Lastic,d,20100616,000000,2457.90,2458.40,2457.50,2457.70,255014, 0000
Lastic,d,20100619,000000,2457.70,2457.80,2456.30,2456.30,103404, 0000
Lastic,d,20100620,000000,2456.30,2456.60,2454.60,2454.60,334032, 0000
Lastic,d,20100621,000000,2454.60,2456.40,2454.60,2455.70,319591, 0000
Lastic,d,20100622,000000,2455.70,2458.50,2455.70,2458.50,453729, 0000
Lastic,d,20100623,000000,2458.50,2462.70,2458.50,2461.90,268831, 0000
Lastic,d,20100627,000000,2461.90,2465.00,2461.90,2465.00,130024, 0000
Lastic,d,20100628,000000,2465.00,2473.40,2465.00,2473.40,277586, 0000
Lastic,d,20100629,000000,2473.40,2480.20,2473.40,2480.00,363799, 0000
Lastic,d,20100630,000000,2480.00,2480.00,2479.80,2479.80,6110, 0000
Lastic,d,20100703,000000,2479.80,2479.80,2479.20,2479.20,14570, 0000
Lastic,d,20100704,000000,2479.20,2479.20,2479.10,2479.10,610, 0000
Lastic,d,20100705,000000,2479.10,2480.80,2479.10,2480.80,122809, 0000
Lastic,d,20100706,000000,2480.80,2487.90,2480.80,2487.90,121857, 0000
Lastic,d,20100707,000000,2487.90,2497.20,2487.90,2494.20,652382, 0000
Lastic,d,20100711,000000,2494.20,2507.20,2494.20,2507.20,459795, 0000
Lastic,d,20100712,000000,2507.20,2515.80,2507.20,2512.50,605126, 0000
Lastic,d,20100713,000000,2512.50,2512.50,2507.00,2510.40,618080, 0000
Lastic,d,20100714,000000,2510.40,2520.70,2510.40,2515.20,1237765, 0000
Lastic,d,20100717,000000,2515.20,2531.80,2515.20,2529.60,4843523, 0000
Lastic,d,20100718,000000,2529.60,2529.60,2520.50,2520.50,468345, 0000
Lastic,d,20100719,000000,2520.50,2520.50,2514.10,2514.10,187476, 0000
Lastic,d,20100720,000000,2514.10,2515.80,2508.40,2515.80,8158414, 0000
Lastic,d,20100721,000000,2515.80,2525.10,2515.80,2524.70,2425248, 0000
Lastic,d,20100724,000000,2524.70,2538.70,2524.70,2538.70,2663287, 0000
Lastic,d,20100725,000000,2538.70,2550.40,2538.70,2550.40,2551851, 0000
Lastic,d,20100726,000000,2550.40,2562.60,2550.40,2562.60,2691963, 0000
Lastic,d,20100728,000000,2562.60,2572.20,2562.60,2567.10,7276815, 0000
Lastic,d,20100731,000000,2567.10,2573.80,2567.10,2571.30,6303933, 0000
Lastic,d,20100801,000000,2571.30,2582.60,2571.30,2579.00,6444785, 0000
Lastic,d,20100802,000000,2579.00,2594.80,2576.10,2594.80,5628955, 0000
Lastic,d,20100803,000000,2594.80,2604.10,2594.80,2603.90,3589625, 0000
Lastic,d,20100804,000000,2603.90,2607.70,2603.40,2603.40,2616377, 0000
Lastic,d,20100807,000000,2603.40,2604.00,2599.20,2601.80,3785581, 0000
Lastic,d,20100808,000000,2601.80,2607.80,2601.80,2602.60,2502219, 0000
Lastic,d,20100809,000000,2602.60,2607.20,2601.90,2603.40,1994594, 0000
Lastic,d,20100810,000000,2603.40,2723.00,2603.40,2720.00,782366, 0000
Lastic,d,20100811,000000,2720.00,2720.00,2715.80,2716.60,2681535, 0000
Lastic,d,20100814,000000,2716.60,2716.60,2703.80,2703.80,1241036, 0000
Lastic,d,20100815,000000,2703.80,2703.80,2688.20,2689.20,602669, 0000
Lastic,d,20100816,000000,2689.20,2693.20,2683.30,2683.30,830812, 0000
Lastic,d,20100817,000000,2683.30,2687.30,2677.10,2677.60,1349622, 0000
Lastic,d,20100818,000000,2677.60,2720.30,2671.00,2720.30,2366023, 0000
Lastic,d,20100821,000000,2720.30,2785.00,2720.30,2777.30,2716827, 0000
Lastic,d,20100822,000000,2777.30,2824.30,2777.30,2821.70,4147891, 0000
Lastic,d,20100823,000000,2821.70,2873.30,2821.70,2873.30,2361208, 0000
Lastic,d,20100824,000000,2873.30,2927.30,2873.30,2926.20,2676804, 0000
Lastic,d,20100825,000000,2926.20,2975.40,2926.20,2975.40,4872062, 0000
Lastic,d,20100828,000000,2975.40,3000.70,2975.40,3000.60,2618517, 0000
Lastic,d,20100829,000000,3000.60,3050.20,3000.60,3041.90,2393223, 0000
Lastic,d,20100830,000000,3041.90,3118.40,3041.90,3111.70,1662599, 0000
Lastic,d,20100831,000000,3111.70,3141.60,3111.70,3136.90,10494276, 0000
Lastic,d,20100904,000000,3136.90,3213.10,3136.90,3211.70,2967268, 0000
Lastic,d,20100905,000000,3211.70,3224.60,3187.40,3187.40,4530943, 0000
Lastic,d,20100906,000000,3187.40,3215.40,3187.40,3211.80,4868422, 0000
Lastic,d,20100907,000000,3211.80,3214.10,3207.90,3209.90,1455039, 0000
Lastic,d,20100908,000000,3209.90,3219.90,3209.90,3217.50,731160, 0000
Lastic,d,20100912,000000,3217.50,3227.70,3215.90,3215.90,3116409, 0000
Lastic,d,20100913,000000,3215.90,3222.20,3215.90,3222.20,663781, 0000
Lastic,d,20100914,000000,3222.20,3239.90,3222.20,3239.90,5020148, 0000
Lastic,d,20100915,000000,3239.90,3254.00,3239.90,3242.90,5902021, 0000
Lastic,d,20100918,000000,3242.90,3250.90,3242.90,3246.50,290183, 0000
Lastic,d,20100919,000000,3246.50,3246.50,3240.90,3243.30,231713, 0000
Lastic,d,20100920,000000,3243.30,3243.30,3229.70,3229.90,157212, 0000
Lastic,d,20100921,000000,3229.90,3229.90,3216.50,3216.50,213274, 0000
Lastic,d,20100922,000000,3216.50,3219.10,3214.90,3216.90,436840, 0000
Lastic,d,20100925,000000,3216.90,3216.90,3205.40,3205.40,341264, 0000
Lastic,d,20100926,000000,3205.40,3205.40,3194.10,3194.10,163427, 0000
Lastic,d,20100927,000000,3194.10,3194.10,3179.50,3179.50,784445, 0000
Lastic,d,20100928,000000,3179.50,3187.70,3179.50,3183.00,280163, 0000
Lastic,d,20100929,000000,3183.00,3189.00,3183.00,3184.50,159553, 0000
Lastic,d,20101002,000000,3184.50,3188.10,3179.70,3180.10,5412703, 0000
Lastic,d,20101003,000000,3180.10,3196.50,3180.10,3196.50,5519866, 0000
Lastic,d,20101005,000000,3196.50,3212.40,3196.50,3209.60,7815453, 0000
Lastic,d,20101006,000000,3209.60,3226.30,3209.60,3213.40,8982757, 0000
Lastic,d,20101009,000000,3213.40,3222.20,3209.10,3209.10,7167688, 0000
Lastic,d,20101010,000000,3209.10,3209.10,3191.10,3191.10,5652748, 0000
Lastic,d,20101011,000000,3191.10,3191.10,3190.60,3190.60,1006244, 0000
Lastic,d,20101012,000000,3190.60,3190.60,3168.00,3168.00,479886, 0000
Lastic,d,20101013,000000,3168.00,3168.00,3168.00,3166.70,10974, 0000
Lastic,d,20101016,000000,3166.70,3166.70,3154.00,3155.70,204430, 0000
Lastic,d,20101017,000000,3155.70,3155.70,3147.70,3148.40,1188663, 0000
Lastic,d,20101018,000000,3148.40,3152.10,3148.40,3152.00,434844, 0000
Lastic,d,20101019,000000,3152.00,3159.10,3148.40,3152.50,504999, 0000
Lastic,d,20101020,000000,3152.50,3153.50,3152.50,3153.50,15510, 0000
Lastic,d,20101023,000000,3153.50,3165.00,3153.50,3164.90,52164, 0000
Lastic,d,20101024,000000,3164.90,3185.10,3164.90,3185.10,128602, 0000
Lastic,d,20101025,000000,3185.10,3192.80,3185.10,3192.80,81612, 0000
Lastic,d,20101026,000000,3192.80,3201.20,3191.60,3198.50,434249, 0000
Lastic,d,20101027,000000,3198.50,3201.10,3191.10,3201.10,812931, 0000
Lastic,d,20101030,000000,3201.10,3215.30,3201.10,3215.30,244990, 0000
Lastic,d,20101031,000000,3215.30,3217.40,3211.30,3211.30,227455, 0000
Lastic,d,20101101,000000,3211.30,3211.30,3203.50,3206.30,396236, 0000
Lastic,d,20101102,000000,3206.30,3206.30,3200.70,3200.70,300927, 0000
Lastic,d,20101103,000000,3200.70,3202.90,3200.50,3202.60,203526, 0000
Lastic,d,20101106,000000,3202.60,3202.70,3197.90,3197.90,192890, 0000
Lastic,d,20101107,000000,3197.90,3198.10,3193.50,3193.50,116977, 0000
Lastic,d,20101108,000000,3193.50,3194.00,3189.90,3189.90,61585, 0000
Lastic,d,20101109,000000,3189.90,3195.50,3189.30,3195.50,416883, 0000
Lastic,d,20101110,000000,3195.50,3202.10,3195.50,3201.60,179806, 0000
Lastic,d,20101113,000000,3201.60,3201.60,3193.20,3193.20,224123, 0000
Lastic,d,20101114,000000,3193.20,3193.20,3186.50,3186.70,388579, 0000
Lastic,d,20101115,000000,3186.70,3188.80,3185.00,3185.00,213367, 0000
Lastic,d,20101116,000000,3185.00,3185.20,3184.30,3185.20,73302, 0000
Lastic,d,20101120,000000,3185.20,3185.20,3184.30,3184.30,23874, 0000
Lastic,d,20101121,000000,3184.30,3186.70,3184.30,3185.90,195805, 0000
Lastic,d,20101122,000000,3185.90,3189.60,3182.90,3189.20,219976, 0000
Lastic,d,20101123,000000,3189.20,3194.50,3189.10,3194.50,139583, 0000
Lastic,d,20101124,000000,3194.50,3196.40,3194.50,3196.20,44459, 0000
Lastic,d,20101127,000000,3196.20,3199.50,3196.20,3197.60,273778, 0000
Lastic,d,20101128,000000,3197.60,3197.60,3191.40,3191.70,74583, 0000
Lastic,d,20101129,000000,3191.70,3191.70,3186.50,3188.80,121280, 0000
Lastic,d,20101130,000000,3188.80,3189.20,3188.80,3189.00,38627, 0000
Lastic,d,20101201,000000,3189.00,3191.30,3189.00,3191.30,41814, 0000
Lastic,d,20101204,000000,3191.30,3191.30,3191.00,3191.00,12512, 0000
Lastic,d,20101205,000000,3191.00,3192.20,3191.00,3191.60,129053, 0000
Lastic,d,20101206,000000,3191.60,3191.60,3191.30,3191.30,18874, 0000
Lastic,d,20101207,000000,3191.30,3192.70,3191.30,3192.70,61850, 0000
Lastic,d,20101208,000000,3192.70,3192.70,3187.20,3187.30,962911, 0000
Lastic,d,20101211,000000,3187.30,3191.40,3187.30,3191.40,40854, 0000
Lastic,d,20101212,000000,3191.40,3197.40,3191.40,3196.90,430717, 0000
Lastic,d,20101213,000000,3196.90,3196.90,3194.30,3194.50,88114, 0000
Lastic,d,20101214,000000,3194.50,3194.60,3189.80,3189.90,122494, 0000
Lastic,d,20101218,000000,3189.90,3190.00,3184.20,3184.20,824496, 0000
Lastic,d,20101219,000000,3184.20,3184.20,3179.00,3179.70,193260, 0000
Lastic,d,20101220,000000,3179.70,3182.20,3179.70,3182.20,97856, 0000
Lastic,d,20101221,000000,3182.20,3183.10,3178.10,3178.10,122519, 0000
Lastic,d,20101222,000000,3178.10,3178.10,3172.60,3175.60,1066136, 0000
Lastic,d,20101225,000000,3175.60,3180.20,3175.20,3180.20,372660, 0000
Lastic,d,20101226,000000,3180.20,3185.70,3139.50,3139.50,624605, 0000
Lastic,d,20101227,000000,3139.50,3186.40,3133.70,3185.90,419568, 0000
Lastic,d,20101228,000000,3185.90,3185.90,3173.60,3175.70,558236, 0000
Lastic,d,20101229,000000,3175.70,3175.70,3163.70,3163.80,748513, 0000
Lastic,d,20110101,000000,3163.80,3163.80,3153.80,3153.80,262808, 0000
Lastic,d,20110102,000000,3153.80,3169.10,3153.80,3167.40,945914, 0000
Lastic,d,20110103,000000,3167.40,3169.40,3167.10,3167.10,423660, 0000
Lastic,d,20110104,000000,3167.10,3167.10,3161.10,3161.10,310987, 0000
Lastic,d,20110105,000000,3161.10,3164.50,3161.10,3164.50,173110, 0000
Lastic,d,20110108,000000,3164.50,3164.50,3158.00,3158.20,196387, 0000
Lastic,d,20110109,000000,3141.00,3158.20,3128.00,3131.00,523631, 0000
Lastic,d,20110110,000000,3131.00,3131.00,3108.10,3108.10,1340945, 0000
Lastic,d,20110111,000000,3108.10,3108.10,3085.90,3085.90,1195044, 0000
Lastic,d,20110112,000000,3085.90,3104.10,3085.90,3104.10,372515, 0000
Lastic,d,20110115,000000,3104.10,3106.40,3102.60,3102.60,69950, 0000
Lastic,d,20110116,000000,3102.60,3112.40,3102.60,3108.20,250643, 0000
Lastic,d,20110117,000000,3108.20,3108.20,3084.10,3084.10,525227, 0000
Lastic,d,20110118,000000,3084.10,3094.80,3072.20,3072.20,399974, 0000
Lastic,d,20110119,000000,3072.20,3088.80,3068.90,3088.80,538713, 0000
Lastic,d,20110122,000000,3088.80,3105.40,3087.80,3088.60,7683809, 0000
Lastic,d,20110123,000000,3088.60,3111.70,3088.60,3110.20,262615, 0000
Lastic,d,20110124,000000,3110.20,3133.00,3110.20,3122.70,363720, 0000
Lastic,d,20110126,000000,3122.70,3138.20,3120.40,3138.20,1182290, 0000
Lastic,d,20110129,000000,3138.20,3147.80,3138.20,3141.70,6048499, 0000
Lastic,d,20110130,000000,3141.70,3148.70,3132.30,3133.80,1678046, 0000
Lastic,d,20110131,000000,3133.80,3133.80,3122.40,3125.50,3426006, 0000
Lastic,d,20110201,000000,3125.50,3125.80,3121.40,3121.40,1939362, 0000
Lastic,d,20110205,000000,3121.40,3122.60,3117.40,3118.00,1622953, 0000
Lastic,d,20110206,000000,3118.00,3118.30,3106.70,3106.70,776994, 0000
Lastic,d,20110207,000000,3106.70,3109.50,3106.70,3108.70,3420717, 0000
Lastic,d,20110208,000000,3108.70,3113.90,3108.70,3109.60,2373740, 0000
Lastic,d,20110209,000000,3109.60,3109.60,3099.60,3099.70,1393073, 0000
Lastic,d,20110212,000000,3099.70,3102.80,3098.90,3098.90,1452840, 0000
Lastic,d,20110213,000000,3098.90,3102.00,3097.50,3097.50,1874506, 0000
Lastic,d,20110214,000000,3097.50,3097.50,3091.90,3094.70,1323104, 0000
Lastic,d,20110215,000000,3094.70,3095.10,3084.90,3084.90,929008, 0000
Lastic,d,20110216,000000,3084.90,3084.90,3077.50,3079.40,723028, 0000
Lastic,d,20110219,000000,3079.40,3086.00,3079.40,3086.00,343279, 0000
Lastic,d,20110220,000000,3086.00,3086.80,3084.40,3084.40,130380, 0000
Lastic,d,20110222,000000,3084.40,3084.90,2760.30,2760.30,755938, 0000
Lastic,d,20110223,000000,2760.30,2760.30,2733.50,2733.50,4376514, 0000
Lastic,d,20110226,000000,2733.50,2733.50,2724.70,2724.70,2298402, 0000
Lastic,d,20110227,000000,2724.70,2724.70,2686.90,2686.90,3644970, 0000
Lastic,d,20110228,000000,2686.90,2686.90,2673.70,2674.70,4134978, 0000
Lastic,d,20110301,000000,2674.70,2686.70,2668.80,2686.30,713592, 0000
Lastic,d,20110302,000000,2686.30,2686.30,2673.50,2673.50,2309443, 0000
Lastic,d,20110305,000000,2673.50,2679.40,2668.10,2668.10,2600281, 0000
Lastic,d,20110306,000000,2668.10,2671.80,2652.70,2652.70,2226854, 0000
Lastic,d,20110307,000000,2652.70,2652.70,2629.80,2629.80,1687085, 0000
Lastic,d,20110308,000000,2629.80,2629.80,2604.60,2605.80,1359107, 0000
Lastic,d,20110309,000000,2605.80,2605.90,2603.40,2605.90,735026, 0000
Lastic,d,20110312,000000,2605.90,2605.90,2599.70,2599.70,770892, 0000
Lastic,d,20110313,000000,2599.70,2599.70,2595.00,2595.80,1045241, 0000
Lastic,d,20110314,000000,2595.80,2605.00,2595.80,2604.50,536223, 0000
Lastic,d,20110315,000000,2604.50,2612.20,2604.50,2611.90,1187740, 0000
Lastic,d,20110316,000000,2611.90,2634.50,2611.90,2634.30,1279617, 0000
Lastic,d,20110319,000000,2634.30,2656.70,2634.30,2656.70,2809458, 0000
Lastic,d,20110326,000000,2656.70,2681.40,2656.70,2681.40,1292164, 0000
Lastic,d,20110327,000000,2681.40,2706.50,2681.40,2702.60,1644656, 0000
Lastic,d,20110328,000000,2702.60,2702.60,2689.00,2689.00,618456, 0000
Lastic,d,20110329,000000,2689.00,2689.00,2672.90,2673.70,1733755, 0000
Lastic,d,20110330,000000,2673.70,2674.50,2656.20,2656.20,2568913, 0000
Lastic,d,20110403,000000,2656.20,2682.30,2656.20,2682.30,2446952, 0000
Lastic,d,20110404,000000,2682.30,2697.30,2674.40,2674.40,2344314, 0000
Lastic,d,20110405,000000,2674.40,2693.80,2674.40,2692.80,3747773, 0000
Lastic,d,20110406,000000,2692.80,2699.40,2692.20,2693.90,2317723, 0000
Lastic,d,20110409,000000,2693.90,2702.10,2693.60,2698.90,1713556, 0000
Lastic,d,20110410,000000,2698.90,2698.90,2674.80,2674.80,1715845, 0000
Lastic,d,20110411,000000,2674.80,2675.90,2671.00,2671.00,860365, 0000
Lastic,d,20110412,000000,2671.00,2677.40,2654.40,2654.40,1568912, 0000
Lastic,d,20110413,000000,2654.40,2657.40,2644.30,2644.30,1306630, 0000
Lastic,d,20110416,000000,2644.30,2654.00,2644.30,2652.60,1390838, 0000
Lastic,d,20110417,000000,2652.60,2652.80,2644.40,2645.10,976341, 0000
Lastic,d,20110418,000000,2645.10,2645.70,2639.00,2639.00,957523, 0000
Lastic,d,20110419,000000,2639.00,2639.00,2632.90,2632.90,552185, 0000
Lastic,d,20110420,000000,2632.90,2635.10,2632.70,2635.10,749029, 0000
Lastic,d,20110423,000000,2635.10,2651.20,2635.10,2650.90,2327957, 0000
Lastic,d,20110424,000000,2650.90,2658.50,2650.90,2657.90,874322, 0000
Lastic,d,20110425,000000,2657.90,2664.40,2609.60,2617.40,1732512, 0000
Lastic,d,20110426,000000,2617.40,2618.50,2611.30,2611.30,643538, 0000
Lastic,d,20110427,000000,2611.30,2611.30,2589.10,2589.10,1975142, 0000
Lastic,d,20110430,000000,2589.10,2589.10,2566.80,2566.80,590046, 0000
Lastic,d,20110501,000000,2566.80,2566.80,2549.10,2549.10,809653, 0000
Lastic,d,20110502,000000,2549.10,2560.00,2549.10,2560.00,576264, 0000
Lastic,d,20110503,000000,2560.00,2571.40,2560.00,2567.20,2050761, 0000
Lastic,d,20110504,000000,2567.20,2570.90,2556.60,2558.30,956744, 0000
Lastic,d,20110508,000000,2558.30,2558.30,2533.80,2533.80,757665, 0000
Lastic,d,20110509,000000,2533.80,2533.80,2524.00,2528.10,1039888, 0000
Lastic,d,20110510,000000,2528.10,2528.10,2509.30,2509.80,1708472, 0000
Lastic,d,20110511,000000,2509.80,2514.40,2509.80,2505.60,1024199, 0000
Lastic,d,20110514,000000,2507.10,2507.10,2507.10,2507.10,16134, 0000
Lastic,d,20110515,000000,2507.10,2521.80,2507.10,2520.60,1845501, 0000
Lastic,d,20110516,000000,2520.60,2529.80,2520.60,2529.10,2124806, 0000
Lastic,d,20110517,000000,2529.10,2538.00,2529.10,2533.50,1409518, 0000
Lastic,d,20110518,000000,2533.50,2535.80,2528.30,2535.80,1526843, 0000
Lastic,d,20110521,000000,2535.80,2548.50,2535.80,2544.10,1370741, 0000
Lastic,d,20110522,000000,2544.10,2544.10,2538.40,2538.40,1712711, 0000
Lastic,d,20110523,000000,2538.40,2538.40,2522.40,2522.40,842836, 0000
Lastic,d,20110524,000000,2522.40,2522.40,2507.90,2507.90,559981, 0000
Lastic,d,20110525,000000,2507.90,2507.90,2485.60,2485.60,497378, 0000
Lastic,d,20110528,000000,2485.60,2485.80,2480.90,2480.80,725214, 0000
Lastic,d,20110529,000000,2485.60,2485.60,2462.50,2463.32,684889, 0000
Lastic,d,20110530,000000,2463.30,2463.30,2463.30,2473.40,921160, 0000
Lastic,d,20110531,000000,2491.20,2491.20,2491.20,2491.20,541278, 0000
Lastic,d,20110601,000000,2511.35,2511.35,2511.35,2511.35,970319, 0000
Lastic,d,20110606,000000,2523.40,2532.90,2523.00,2532.90,641278, 0000
Lastic,d,20110607,000000,2532.90,2556.00,2532.90,2550.20,1638935, 0000
Lastic,d,20110608,000000,2550.20,2558.90,2550.20,2558.90,1058087, 0000
Lastic,d,20110611,000000,2558.90,2558.90,2544.80,2544.80,873888, 0000
Lastic,d,20110612,000000,2544.80,2544.80,2517.60,2525.60,811910, 0000
Lastic,d,20110613,000000,2525.60,2538.90,2525.60,2538.90,1073766, 0000
Lastic,d,20110614,000000,2538.90,2551.30,2538.90,2543.00,2009016, 0000
Lastic,d,20110615,000000,2543.00,2543.00,2536.60,2536.60,526629, 0000
Lastic,d,20110618,000000,2536.60,2539.40,2534.90,2537.60,476184, 0000
Lastic,d,20110619,000000,2537.60,2539.80,2508.80,2523.50,1497918, 0000
Lastic,d,20110620,000000,2523.50,2527.00,2523.50,2524.60,382521, 0000
Lastic,d,20110621,000000,2524.60,2530.50,2524.00,2530.10,434403, 0000
Lastic,d,20110622,000000,2530.10,2531.40,2529.20,2529.20,475577, 0000
Lastic,d,20110625,000000,2529.20,2530.70,2524.10,2524.10,482110, 0000
Lastic,d,20110626,000000,2524.10,2524.10,2515.00,2515.00,1245704, 0000
Lastic,d,20110627,000000,2515.00,2515.00,2496.70,2496.90,501059, 0000
Lastic,d,20110628,000000,2496.90,2507.10,2495.00,2507.10,794233, 0000
Lastic,d,20110629,000000,2507.10,2526.20,2507.10,2526.20,1150044, 0000
Lastic,d,20110702,000000,2526.20,2568.50,2526.20,2542.00,915877, 0000
Lastic,d,20110703,000000,2542.00,2586.30,2528.10,2584.80,769876, 0000
Lastic,d,20110704,000000,2584.80,2585.30,2583.30,2583.60,301670, 0000
Lastic,d,20110705,000000,2583.60,2588.90,2581.80,2581.80,132564, 0000
Lastic,d,20110706,000000,2581.80,2583.20,2576.50,2576.50,75380, 0000
Lastic,d,20110709,000000,2576.50,2577.40,2566.20,2566.20,110058, 0000
Lastic,d,20110710,000000,2566.20,2566.20,2560.70,2560.70,110003, 0000
Lastic,d,20110711,000000,2560.70,2566.40,2556.00,2556.40,397638, 0000
Lastic,d,20110712,000000,2556.40,2556.40,2549.90,2549.90,582319, 0000
Lastic,d,20110713,000000,2549.90,2549.90,2538.60,2538.60,1116718, 0000
Lastic,d,20110716,000000,2538.60,2560.00,2538.60,2559.00,883819, 0000
Lastic,d,20110718,000000,2559.00,2577.00,2559.00,2577.00,1075470, 0000
Lastic,d,20110719,000000,2577.00,2590.80,2577.00,2589.70,869568, 0000
Lastic,d,20110720,000000,2589.70,2594.20,2589.50,2589.50,565682, 0000
Lastic,d,20110723,000000,2589.50,2591.70,2584.30,2587.30,821048, 0000
Lastic,d,20110724,000000,2587.30,2601.50,2587.30,2601.40,400901, 0000
Lastic,d,20110725,000000,2601.40,2610.10,2601.40,2602.80,2366592, 0000
Lastic,d,20110726,000000,2602.80,2605.60,2598.20,2598.20,768138, 0000
Lastic,d,20110727,000000,2598.20,2598.20,2587.40,2587.40,628823, 0000
Lastic,d,20110730,000000,2587.40,2587.40,2579.90,2579.90,504763, 0000
Lastic,d,20110731,000000,2579.90,2600.90,2569.70,2600.90,806552, 0000
Lastic,d,20110801,000000,2600.90,2609.60,2600.90,2609.60,246064, 0000
Lastic,d,20110802,000000,2609.60,2613.60,2609.60,2611.10,818838, 0000
Lastic,d,20110803,000000,2611.10,2611.10,2606.50,2606.50,439927, 0000
Lastic,d,20110806,000000,2606.50,2606.50,2601.60,2601.60,367117, 0000
Lastic,d,20110807,000000,2601.60,2601.60,2594.50,2596.60,494474, 0000
Lastic,d,20110808,000000,2596.60,2596.60,2589.50,2589.40,531921, 0000
Lastic,d,20110809,000000,2589.40,2589.70,2570.10,2570.10,444781, 0000
Lastic,d,20110810,000000,2570.10,2577.30,2570.10,2577.30,276998, 0000
Lastic,d,20110813,000000,2577.30,2583.40,2577.30,2583.40,456286, 0000
Lastic,d,20110814,000000,2583.40,2599.40,2583.40,2599.10,547956, 0000
Lastic,d,20110815,000000,2599.10,2601.80,2596.30,2596.30,1016490, 0000
Lastic,d,20110816,000000,2596.30,2596.30,2588.40,2588.40,1239997, 0000
Lastic,d,20110817,000000,2588.40,2592.50,2588.40,2589.80,2155170, 0000
Lastic,d,20110820,000000,2589.80,2594.40,2589.80,2594.40,588292, 0000
Lastic,d,20110821,000000,2594.40,2599.80,2594.40,2594.80,968434, 0000
Lastic,d,20110823,000000,2594.80,2607.10,2594.80,2607.10,1511890, 0000
Lastic,d,20110824,000000,2607.10,2615.70,2607.10,2612.20,569330, 0000
Lastic,d,20110827,000000,2612.20,2613.50,2610.00,2610.70,809911, 0000
Lastic,d,20110828,000000,2610.70,2610.70,2602.40,2602.90,976605, 0000
Lastic,d,20110829,000000,2602.90,2603.90,2601.20,2601.50,1306159, 0000
Lastic,d,20110830,000000,2601.50,2609.70,2601.50,2609.30,981262, 0000
Lastic,d,20110903,000000,2609.30,2609.90,2603.70,2603.70,408146, 0000
Lastic,d,20110904,000000,2603.70,2603.70,2597.20,2597.20,617800, 0000
Lastic,d,20110905,000000,2597.20,2604.60,2597.20,2604.60,1147763, 0000
Lastic,d,20110906,000000,2604.60,2612.80,2604.60,2610.90,1240403, 0000
Lastic,d,20110907,000000,2610.90,2610.90,2597.90,2605.40,1231578, 0000
Lastic,d,20110910,000000,2605.40,2615.70,2603.10,2615.70,2409901, 0000
Lastic,d,20110911,000000,2615.70,2647.80,2615.70,2633.90,1451255, 0000
Lastic,d,20110912,000000,2633.90,2640.30,2627.20,2627.20,1730520, 0000
Lastic,d,20110913,000000,2627.20,2642.90,2626.20,2631.20,2503003, 0000
Lastic,d,20110914,000000,2631.20,2640.30,2631.20,2639.80,2361768, 0000
Lastic,d,20110917,000000,2639.80,2654.00,2639.80,2649.30,3529556, 0000
Lastic,d,20110918,000000,2649.30,2650.20,2644.70,2644.70,376881, 0000
Lastic,d,20110919,000000,2644.70,2644.70,2632.00,2632.00,1540541, 0000
Lastic,d,20110920,000000,2632.00,2633.20,2626.70,2626.70,1288674, 0000
Lastic,d,20110921,000000,2626.70,2627.90,2624.40,2626.50,1591748, 0000
Lastic,d,20110925,000000,2626.50,2634.90,2626.50,2634.90,2012482, 0000
Lastic,d,20110926,000000,2634.90,2634.90,2621.00,2621.00,684221, 0000
Lastic,d,20110927,000000,2621.00,2621.60,2618.70,2621.60,817623, 0000
Lastic,d,20110928,000000,2621.60,2631.70,2620.80,2631.30,1221092, 0000
Lastic,d,20111001,000000,2631.30,2631.30,2629.20,2629.90,449094, 0000
Lastic,d,20111002,000000,2629.90,2641.10,2629.90,2640.20,2007866, 0000
Lastic,d,20111003,000000,2640.20,2659.60,2640.20,2658.70,2183216, 0000
Lastic,d,20111004,000000,2658.70,2677.30,2658.70,2667.80,1678706, 0000
Lastic,d,20111005,000000,2667.80,2667.80,2659.10,2662.50,1274419, 0000
Lastic,d,20111008,000000,2662.50,2667.00,2660.50,2660.50,478930, 0000
Lastic,d,20111009,000000,2660.50,2660.50,2655.20,2655.20,1555319, 0000
Lastic,d,20111010,000000,2655.20,2655.30,2650.00,2650.00,685833, 0000
Lastic,d,20111011,000000,2650.00,2650.00,2644.10,2644.10,660017, 0000
Lastic,d,20111012,000000,2644.10,2644.10,2637.10,2637.10,549474, 0000
Lastic,d,20111015,000000,2637.10,2637.10,2625.30,2625.30,783686, 0000
Lastic,d,20111016,000000,2625.30,2625.30,2604.30,2604.30,806295, 0000
Lastic,d,20111017,000000,2604.30,2604.30,2597.70,2597.80,830126, 0000
Lastic,d,20111018,000000,2597.80,2605.50,2597.80,2605.50,769060, 0000
Lastic,d,20111019,000000,2605.50,2622.80,2605.50,2622.40,865518, 0000
Lastic,d,20111022,000000,2622.40,2624.10,2616.40,2616.40,966861, 0000
Lastic,d,20111023,000000,2616.40,2626.60,2616.40,2625.70,1437514, 0000
Lastic,d,20111024,000000,2625.70,2637.20,2625.70,2630.00,1656558, 0000
Lastic,d,20111025,000000,2630.00,2644.60,2630.00,2642.80,2090521, 0000
Lastic,d,20111026,000000,2642.80,2642.80,2639.00,2639.20,519205, 0000
Lastic,d,20111029,000000,2639.20,2639.20,2634.10,2634.10,292529, 0000
Lastic,d,20111030,000000,2634.10,2634.10,2603.10,2603.10,181177, 0000
Lastic,d,20111031,000000,2603.10,2604.10,2602.20,2602.20,647353, 0000
Lastic,d,20111101,000000,2602.20,2611.90,2602.20,2611.70,1189387, 0000
Lastic,d,20111102,000000,2611.70,2618.60,2611.70,2617.30,1078605, 0000
Lastic,d,20111105,000000,2617.30,2617.30,2612.80,2612.80,846384, 0000
Lastic,d,20111106,000000,2612.80,2612.80,2597.90,2597.90,587915, 0000
Lastic,d,20111108,000000,2597.90,2597.90,2561.40,2561.40,930495, 0000
Lastic,d,20111109,000000,2561.40,2576.40,2561.40,2576.40,822864, 0000
Lastic,d,20111112,000000,2576.40,2595.20,2576.40,2594.80,784620, 0000
Lastic,d,20111113,000000,2594.80,2599.40,2588.90,2588.90,3010892, 0000
Lastic,d,20111114,000000,2588.90,2588.90,2584.90,2585.80,761809, 0000
Lastic,d,20111116,000000,2585.80,2586.10,2581.20,2581.20,1576361, 0000
Lastic,d,20111119,000000,2581.20,2587.90,2581.20,2586.40,2200251, 0000
Lastic,d,20111120,000000,2586.40,2595.50,2586.40,2593.40,919107, 0000
Lastic,d,20111121,000000,2593.40,2596.20,2582.60,2582.60,1500373, 0000
Lastic,d,20111122,000000,2582.60,2582.60,2558.30,2558.30,1028575, 0000
Lastic,d,20111123,000000,2558.30,2558.30,2537.90,2537.80,1661577, 0000
Lastic,d,20111126,000000,2537.80,2537.80,2517.60,2517.60,775051, 0000
Lastic,d,20111127,000000,2517.60,2517.60,2506.40,2506.40,984778, 0000
Lastic,d,20111128,000000,2506.40,2506.40,2484.20,2484.50,802962, 0000
Lastic,d,20111129,000000,2484.50,2502.30,2484.50,2502.20,868715, 0000
Lastic,d,20111130,000000,2502.20,2512.00,2500.00,2500.00,1526143, 0000
Lastic,d,20111203,000000,2500.00,2506.10,2499.20,2504.70,838194, 0000
Lastic,d,20111204,000000,2504.70,2519.30,2504.70,2519.30,710220, 0000
Lastic,d,20111207,000000,2519.30,2522.60,2503.80,2515.10,489682, 0000
Lastic,d,20111210,000000,2515.10,2515.10,2499.20,2499.20,1201268, 0000
Lastic,d,20111211,000000,2499.20,2499.20,2479.70,2479.70,597458, 0000
Lastic,d,20111212,000000,2479.70,2479.70,2468.80,2468.80,1301344, 0000
Lastic,d,20111213,000000,2468.80,2468.80,2462.50,2463.40,695212, 0000
Lastic,d,20111214,000000,2463.40,2466.60,2460.80,2466.60,620130, 0000
Lastic,d,20111217,000000,2466.60,2468.40,2461.80,2461.80,408962, 0000
Lastic,d,20111218,000000,2461.80,2480.80,2461.80,2480.50,2410564, 0000
Lastic,d,20111219,000000,2480.50,2506.40,2480.50,2506.10,1642940, 0000
Lastic,d,20111220,000000,2506.10,2512.40,2502.00,2502.00,677621, 0000
Lastic,d,20111221,000000,2502.00,2502.00,2487.10,2487.10,917945, 0000
Lastic,d,20111224,000000,2487.10,2487.10,2479.50,2479.90,564036, 0000
Lastic,d,20111225,000000,2479.90,2480.50,2472.20,2472.20,300553, 0000
Lastic,d,20111226,000000,2472.20,2472.20,2464.90,2464.90,464452, 0000
Lastic,d,20111227,000000,2464.90,2464.90,2461.70,2461.70,497903, 0000
Lastic,d,20111228,000000,2461.70,2466.20,2458.70,2458.80,397473, 0000
Lastic,d,20111231,000000,2458.80,2469.40,2458.80,2469.40,502368, 0000
Lastic,d,20120101,000000,2469.40,2472.50,2469.40,2472.50,484240, 0000
Lastic,d,20120102,000000,2472.50,2473.50,2472.10,2472.10,261797, 0000
Lastic,d,20120103,000000,2472.10,2472.50,2466.80,2466.80,10487287, 0000
Lastic,d,20120104,000000,2466.80,2473.60,2465.60,2473.10,10512298, 0000
Lastic,d,20120107,000000,2473.10,2473.10,2466.30,2468.10,655325, 0000
Lastic,d,20120108,000000,2468.10,2468.10,2466.70,2467.80,256646, 0000
Lastic,d,20120109,000000,2467.80,2473.60,2467.80,2472.10,520638, 0000
Lastic,d,20120110,000000,2472.10,2472.20,2471.20,2472.20,533727, 0000
Lastic,d,20120111,000000,2472.20,2482.00,2472.20,2480.50,391505, 0000
Lastic,d,20120115,000000,2480.50,2485.80,2479.80,2479.80,10320646, 0000
Lastic,d,20120116,000000,2479.80,2487.00,2478.00,2487.00,9224629, 0000
Lastic,d,20120117,000000,2487.00,2487.00,2479.10,2479.10,855258, 0000
Lastic,d,20120118,000000,2479.10,2479.40,2472.40,2475.50,515892, 0000
Lastic,d,20120121,000000,2475.50,2477.70,2468.40,2468.40,1290099, 0000
Lastic,d,20120123,000000,2468.40,2494.00,2452.40,2494.00,1160281, 0000
Lastic,d,20120125,000000,2494.00,2494.00,2491.00,2491.80,2260414, 0000
Lastic,d,20120128,000000,2491.80,2512.40,2491.80,2512.40,5337532, 0000
Lastic,d,20120129,000000,2512.40,2514.10,2505.10,2505.40,2042643, 0000
Lastic,d,20120130,000000,2505.40,2505.70,2499.60,2499.60,1317692, 0000
Lastic,d,20120131,000000,2499.60,2499.80,2492.30,2492.30,742106, 0000
Lastic,d,20120201,000000,2492.30,2499.60,2492.30,2499.40,454498, 0000
Lastic,d,20120204,000000,2502.30,2502.30,2500.60,2500.60,626707, 0000
Lastic,d,20120205,000000,2500.60,2500.50,2489.70,2489.70,337050, 0000
Lastic,d,20120206,000000,2489.70,2489.80,2485.60,2486.00,1647791, 0000
Lastic,d,20120207,000000,2486.00,2486.00,2481.70,2481.80,2225135, 0000
Lastic,d,20120208,000000,2481.80,2483.40,2478.30,2478.30,951275, 0000
Lastic,d,20120212,000000,2478.30,2478.30,2471.40,2471.50,573803, 0000
Lastic,d,20120213,000000,2471.50,2467.10,2463.90,2464.20,2462323, 0000
Lastic,d,20120214,000000,2464.20,2463.60,2452.90,2452.90,843194, 0000
Lastic,d,20120215,000000,2452.90,2452.50,2449.70,2452.50,2125457, 0000
Lastic,d,20120218,000000,2452.50,2457.30,2453.80,2454.50,391693, 0000
Lastic,d,20120219,000000,2462.30,2463.10,2462.30,2463.10,519681, 0000
Lastic,d,20120220,000000,2463.70,2482.00,2463.70,2480.60,3382861, 0000
Lastic,d,20120221,000000,2480.60,2483.10,2477.60,2482.20,3759607, 0000
Lastic,d,20120222,000000,2482.20,2483.40,2475.10,2475.10,1765371, 0000
Lastic,d,20120225,000000,2475.10,2483.30,2479.80,2483.30,1031905, 0000
Lastic,d,20120226,000000,2483.30,2483.10,2476.10,2480.00,1112515, 0000
Lastic,d,20120227,000000,2480.00,2483.30,2478.80,2481.90,2294992, 0000
Lastic,d,20120228,000000,2488.00,2490.90,2488.00,2489.10,2102861, 0000
Lastic,d,20120229,000000,2498.80,2498.80,2496.80,2497.00,2565637, 0000
Lastic,d,20120303,000000,2507.10,2507.70,2506.50,2506.50,1332682, 0000
Lastic,d,20120304,000000,2517.20,2517.20,2515.80,2515.80,1727797, 0000
Lastic,d,20120305,000000,2520.10,2527.10,2520.10,2524.40,7017424, 0000
Lastic,d,20120306,000000,2513.50,2513.70,2513.50,2513.50,2298903, 0000
Lastic,d,20120307,000000,2513.30,2515.20,2511.90,2514.90,2553177, 0000
Lastic,d,20120310,000000,2518.40,2521.00,2518.40,2519.40,2274048, 0000
Lastic,d,20120311,000000,2517.30,2517.30,2515.40,2516.20,3511732, 0000
Lastic,d,20120312,000000,2513.40,2513.40,2511.50,2511.50,2465004, 0000
Lastic,d,20120313,000000,2511.90,2514.80,2511.90,2514.00,1566122, 0000
Lastic,d,20120314,000000,2517.20,2520.40,2513.00,2515.70,3261391, 0000
Lastic,d,20120317,000000,2519.40,2530.20,2519.10,2530.20,1992313, 0000
Lastic,d,20120318,000000,2625.80,2629.10,2591.10,2629.10,2308691, 0000
Lastic,d,20120324,000000,2629.80,2646.80,2629.70,2646.70,486521, 0000
Lastic,d,20120325,000000,2649.50,2671.00,2649.50,2671.00,1690609, 0000
Lastic,d,20120326,000000,2670.80,2680.00,2666.60,2679.70,720379, 0000
Lastic,d,20120327,000000,2679.90,2706.90,2677.60,2706.90,1762293, 0000
Lastic,d,20120328,000000,2706.60,2723.10,2706.60,2719.00,1333251, 0000
Lastic,d,20120402,000000,2719.10,2737.80,2719.10,2737.50,1648627, 0000
Lastic,d,20120403,000000,2737.90,2738.00,2732.80,2732.80,1363629, 0000
Lastic,d,20120404,000000,2733.30,2733.30,2708.50,2708.50,2279096, 0000
Lastic,d,20120407,000000,2764.10,2799.30,2764.10,2798.80,1601993, 0000
Lastic,d,20120408,000000,2805.10,2812.10,2798.20,2798.20,2509962, 0000
Lastic,d,20120409,000000,2798.20,2801.20,2796.40,2801.20,1775024, 0000
Lastic,d,20120410,000000,2805.60,2823.00,2805.60,2817.30,1173451, 0000
Lastic,d,20120411,000000,2825.20,2825.90,2824.50,2824.50,1012903, 0000
Lastic,d,20120414,000000,2826.20,2834.50,2826.20,2834.50,418530, 0000
Lastic,d,20120415,000000,2838.20,2839.90,2836.80,2839.90,786295, 0000
Lastic,d,20120416,000000,2841.20,2845.20,2838.60,2842.40,2258626, 0000
Lastic,d,20120417,000000,2839.70,2840.70,2830.40,2830.40,1168998, 0000
Lastic,d,20120418,000000,2830.10,2830.10,2821.70,2822.10,851790, 0000
Lastic,d,20120421,000000,2821.90,2821.90,2805.60,2809.30,990974, 0000
Lastic,d,20120422,000000,2809.40,2830.90,2809.40,2827.80,2437734, 0000
Lastic,d,20120423,000000,2830.40,2843.70,2830.40,2838.90,1990884, 0000
Lastic,d,20120424,000000,2838.90,2843.30,2838.90,2841.50,2174351, 0000
Lastic,d,20120428,000000,2842.50,2842.60,2818.40,2818.40,1965321, 0000
Lastic,d,20120429,000000,2817.00,2817.00,2801.30,2801.30,686680, 0000
Lastic,d,20120430,000000,2801.30,2799.20,2770.20,2770.20,1317357, 0000
Lastic,d,20120501,000000,2769.10,2769.10,2759.60,2763.40,570981, 0000
Lastic,d,20120502,000000,2763.40,2767.40,2758.60,2767.00,707443, 0000
Lastic,d,20120505,000000,2767.00,2767.00,2759.90,2759.90,760415, 0000
Lastic,d,20120506,000000,2759.50,2760.60,2748.10,2759.90,697280, 0000
Lastic,d,20120507,000000,2759.60,2766.60,2751.80,2766.60,1436379, 0000
Lastic,d,20120508,000000,2757.30,2773.00,2757.30,2773.00,901636, 0000
Lastic,d,20120509,000000,2777.20,2783.80,2777.20,2783.80,1169503, 0000
Lastic,d,20120512,000000,2784.20,2787.00,2773.90,2773.90,718763, 0000
Lastic,d,20120513,000000,2775.20,2775.30,2765.00,2765.10,1095537, 0000
Lastic,d,20120514,000000,2770.40,2770.40,2755.30,2755.30,1411169, 0000
Lastic,d,20120515,000000,2745.90,2747.00,2737.70,2737.70,1567646, 0000
Lastic,d,20120516,000000,2748.60,2752.00,2744.80,2749.70,2949577, 0000
Lastic,d,20120519,000000,2753.20,2762.30,2753.20,2761.90,404723, 0000
Lastic,d,20120520,000000,2773.30,2778.50,2773.30,2778.50,4789642, 0000
Lastic,d,20120521,000000,2786.00,2794.40,2786.00,2794.40,1742014, 0000
Lastic,d,20120522,000000,2800.40,2802.10,2800.40,2801.80,6910366, 0000
Lastic,d,20120523,000000,2800.70,2810.10,2800.70,2810.10,5780077, 0000
Lastic,d,20120526,000000,2815.80,2815.90,2812.20,2815.90,3164901, 0000
Lastic,d,20120527,000000,2834.70,2840.00,2833.70,2837.20,5366335, 0000
Lastic,d,20120528,000000,2840.90,2840.90,2837.80,2839.10,1546602, 0000
Lastic,d,20120529,000000,2843.50,2847.40,2841.80,2845.60,892318, 0000
Lastic,d,20120530,000000,2845.80,2846.20,2844.00,2844.00,115704, 0000
Lastic,d,20120602,000000,2844.00,2847.50,2843.00,2847.50,127921, 0000
Lastic,d,20120605,000000,2849.20,2852.00,2849.20,2850.80,169894, 0000
Lastic,d,20120606,000000,2850.80,2850.80,2833.90,2833.90,255426, 0000
Lastic,d,20120609,000000,2831.90,2831.90,2827.20,2827.20,195880, 0000
Lastic,d,20120610,000000,2826.50,2826.50,2785.60,2785.60,250606, 0000
Lastic,d,20120611,000000,2787.80,2793.70,2787.80,2791.40,161626, 0000
Lastic,d,20120612,000000,2791.40,2990.70,2791.40,2988.60,118230, 0000
Lastic,d,20120613,000000,2989.00,2992.30,2988.90,2992.20,81329, 0000
Lastic,d,20120616,000000,2994.50,2999.80,2991.50,2991.50,226178, 0000
Lastic,d,20120617,000000,2994.90,3000.80,2994.90,2997.40,225940, 0000
Lastic,d,20120619,000000,2997.90,3003.00,2997.90,3001.40,241823, 0000
Lastic,d,20120620,000000,3001.40,3001.70,3000.60,3000.60,146655, 0000
Lastic,d,20120623,000000,2998.50,3005.90,2993.10,2993.10,70217, 0000
Lastic,d,20120624,000000,2993.10,3002.40,2982.30,2982.30,101892, 0000
Lastic,d,20120625,000000,2974.90,2981.30,2972.90,2979.20,129510, 0000
Lastic,d,20120626,000000,2977.80,2977.80,2972.00,2972.00,317549, 0000
Lastic,d,20120627,000000,2980.60,2980.60,2971.60,2971.60,71607, 0000
Lastic,d,20120630,000000,2971.40,2977.70,2966.00,2966.00,742296, 0000
Lastic,d,20120701,000000,2965.00,2971.80,2965.00,2971.50,304371, 0000
Lastic,d,20120702,000000,2971.50,2978.40,2971.60,2978.40,71726, 0000
Lastic,d,20120703,000000,2981.40,2984.50,2977.10,2981.50,667238, 0000
Lastic,d,20120704,000000,2981.50,2981.50,2977.50,2977.50,25914, 0000
Lastic,d,20120707,000000,2977.50,2978.90,2977.80,2977.80,45800, 0000
Lastic,d,20120708,000000,2977.20,2977.20,2976.20,2976.20,19876, 0000
Lastic,d,20120709,000000,2976.20,2975.90,2969.50,2969.50,34000, 0000
Lastic,d,20120710,000000,2969.50,2969.40,2968.00,2968.00,32105, 0000
Lastic,d,20120711,000000,2968.00,2967.90,2963.20,2963.20,115485, 0000
Lastic,d,20120714,000000,2963.20,2980.60,2963.20,2980.60,130486, 0000
Lastic,d,20120715,000000,2980.60,2989.10,2980.60,2987.90,558166, 0000
Lastic,d,20120716,000000,2988.40,2996.90,2988.40,2995.90,599086, 0000
Lastic,d,20120717,000000,2995.70,3000.30,2995.70,2999.90,147529, 0000
Lastic,d,20120718,000000,2999.90,3007.00,2999.90,3007.00,397601, 0000
Lastic,d,20120721,000000,3007.00,3017.60,3007.00,3015.50,388452, 0000
Lastic,d,20120722,000000,3015.70,3025.30,3015.70,3024.30,181610, 0000
Lastic,d,20120723,000000,3024.50,3025.40,3024.20,3024.60,39448, 0000
Lastic,d,20120724,000000,3026.10,3034.30,3026.10,3034.30,218007, 0000
Lastic,d,20120725,000000,3039.20,3052.20,3039.20,3052.20,152852, 0000
Lastic,d,20120728,000000,3069.70,3073.20,3068.90,3068.90,1566995, 0000
Lastic,d,20120729,000000,3063.40,3063.40,3051.00,3051.00,296216, 0000
Lastic,d,20120730,000000,3030.50,3031.60,3030.50,3031.60,633567, 0000
Lastic,d,20120731,000000,3027.10,3293.60,3027.10,3285.60,794277, 0000
Lastic,d,20120801,000000,3290.50,3290.50,3276.40,3283.00,419503, 0000
Lastic,d,20120804,000000,3293.20,3294.10,3282.90,3282.90,481398, 0000
Lastic,d,20120805,000000,3281.80,3281.90,3275.30,3275.30,72255, 0000
Lastic,d,20120806,000000,3286.10,3286.10,3277.90,3277.90,434088, 0000
Lastic,d,20120807,000000,3280.00,3280.40,3274.00,3275.00,397454, 0000
Lastic,d,20120808,000000,3275.00,3274.90,3265.20,3273.20,204667, 0000
Lastic,d,20120811,000000,3273.30,3277.50,3273.10,3277.50,223037, 0000
Lastic,d,20120812,000000,3277.40,3277.40,3268.20,3268.20,162646, 0000
Lastic,d,20120813,000000,3268.20,3268.30,3253.30,3253.30,415221, 0000
Lastic,d,20120814,000000,3253.30,3253.20,3249.30,3249.30,331692, 0000
Lastic,d,20120815,000000,3247.90,3247.90,3235.50,3235.50,268637, 0000
Lastic,d,20120818,000000,3235.50,3235.90,3235.50,3235.90,39666, 0000
Lastic,d,20120819,000000,3235.90,3235.90,3235.90,3235.90,0, 0000
Lastic,d,20120821,000000,3236.00,3238.50,3222.60,3223.60,328347, 0000
Lastic,d,20120822,000000,3223.60,3223.60,3223.60,3223.60,100, 0000
Lastic,d,20120825,000000,3223.60,3232.80,3223.50,3232.10,145083, 0000
Lastic,d,20120826,000000,3242.10,3242.10,3241.50,3241.50,420423, 0000
Lastic,d,20120827,000000,3242.60,3242.70,3237.50,3238.20,220565, 0000
Lastic,d,20120902,000000,3240.60,3247.20,3240.60,3247.20,204867, 0000
Lastic,d,20120903,000000,3257.60,3258.80,3257.60,3258.80,559235, 0000
Lastic,d,20120904,000000,3258.60,3269.10,3256.60,3257.90,820416, 0000
Lastic,d,20120905,000000,3260.60,3273.20,3260.60,3270.30,468230, 0000
Lastic,d,20120908,000000,3272.20,3278.70,3272.20,3278.70,93302, 0000
Lastic,d,20120909,000000,3278.40,3286.50,3277.50,3286.10,169396, 0000
Lastic,d,20120910,000000,3292.20,3296.30,3292.20,3295.50,1713203, 0000
Lastic,d,20120911,000000,3299.80,3300.00,3286.30,3286.30,421000, 0000
Lastic,d,20120915,000000,3286.20,3286.20,3272.10,3272.10,1031715, 0000
Lastic,d,20120916,000000,3269.20,3269.20,3257.60,3257.60,751696, 0000
Lastic,d,20120917,000000,3257.60,3258.50,3247.00,3255.00,820306, 0000
Lastic,d,20120918,000000,3254.90,3260.60,3253.60,3260.60,966330, 0000
Lastic,d,20120919,000000,3257.70,3264.70,3254.00,3262.10,682683, 0000
Lastic,d,20120922,000000,3262.20,3280.30,3262.20,3280.30,288501, 0000
Lastic,d,20120923,000000,3279.80,3286.00,3275.50,3286.00,278157, 0000
Lastic,d,20120924,000000,3298.70,3298.70,3290.90,3293.30,684208, 0000
Lastic,d,20120925,000000,3293.60,3296.50,3293.50,3295.70,279062, 0000
Lastic,d,20120926,000000,3295.20,3299.50,3294.80,3299.50,487264, 0000
Lastic,d,20120929,000000,3301.60,3319.90,3301.60,3319.90,1032995, 0000
Lastic,d,20120930,000000,3334.20,3335.80,3334.20,3334.90,372598, 0000
Lastic,d,20121001,000000,3348.70,3348.70,3335.50,3337.10,1803572, 0000
Lastic,d,20121002,000000,3329.20,3329.20,3319.30,3319.70,267792, 0000
Lastic,d,20121003,000000,3327.70,3345.50,3327.70,3345.50,1135116, 0000
Lastic,d,20121006,000000,3348.10,3348.50,3340.50,3340.50,320264, 0000
Lastic,d,20121007,000000,3342.40,3355.40,3342.40,3355.40,784364, 0000
Lastic,d,20121008,000000,3363.30,3370.50,3363.30,3370.50,440606, 0000
Lastic,d,20121009,000000,3373.70,3373.70,3371.20,3372.60,127065, 0000
Lastic,d,20121010,000000,3380.20,3397.30,3380.20,3397.30,200240, 0000
Lastic,d,20121013,000000,3415.40,3417.70,3415.40,3417.70,1467343, 0000
Lastic,d,20121014,000000,3434.30,3445.20,3434.30,3445.20,456340, 0000
Lastic,d,20121015,000000,3447.70,3470.30,3447.70,3470.30,226759, 0000
Lastic,d,20121016,000000,3499.60,3503.30,3499.60,3503.30,1060127, 0000
Lastic,d,20121017,000000,3539.30,3539.30,3539.20,3539.30,4594444, 0000
Lastic,d,20121020,000000,3567.50,3567.50,3546.00,3546.00,2351731, 0000
Lastic,d,20121021,000000,3538.50,3538.50,3528.40,3535.60,1937145, 0000
Lastic,d,20121022,000000,3535.70,3566.70,3535.70,3566.70,2892829, 0000
Lastic,d,20121023,000000,3567.20,3567.20,3549.70,3550.40,1016622, 0000
Lastic,d,20121024,000000,3548.10,3559.20,3542.30,3559.20,838280, 0000
Lastic,d,20121027,000000,3565.00,3588.40,3565.00,3588.40,826077, 0000
Lastic,d,20121028,000000,3621.00,3621.00,3614.00,3614.00,1392260, 0000
Lastic,d,20121029,000000,3614.10,3614.10,3592.00,3597.90,535418, 0000
Lastic,d,20121030,000000,3594.50,3597.30,3586.40,3587.40,389322, 0000
Lastic,d,20121031,000000,3575.00,3577.30,3562.80,3568.80,477623, 0000
Lastic,d,20121104,000000,3570.10,3570.10,3552.80,3554.80,538004, 0000
Lastic,d,20121105,000000,3564.10,3570.30,3563.30,3570.30,814740, 0000
Lastic,d,20121106,000000,3570.30,3588.40,3570.60,3587.00,220347, 0000
Lastic,d,20121107,000000,3587.00,3595.30,3586.90,3595.30,185934, 0000
Lastic,d,20121110,000000,3595.30,3601.90,3593.70,3601.90,142660, 0000
Lastic,d,20121111,000000,3602.00,3602.00,3601.70,3601.70,16679, 0000
Lastic,d,20121112,000000,3597.20,3598.60,3597.10,3598.60,40785, 0000
Lastic,d,20121113,000000,3598.60,3609.20,3598.50,3609.20,136043, 0000
Lastic,d,20121114,000000,3609.20,4089.80,3608.50,4086.80,185181, 0000
Lastic,d,20121117,000000,4114.70,4119.70,4114.70,4115.60,294953, 0000
Lastic,d,20121118,000000,4115.60,4116.80,4112.50,4112.50,117561, 0000
Lastic,d,20121119,000000,4112.50,4111.00,4109.60,4110.80,56656, 0000
Lastic,d,20121120,000000,4110.80,4111.00,4109.90,4110.30,49273, 0000
Lastic,d,20121121,000000,4110.30,4110.60,4107.90,4107.90,88231, 0000
Lastic,d,20121126,000000,4107.90,4108.90,4106.00,4108.90,70607, 0000
Lastic,d,20121127,000000,4108.90,4109.00,4102.40,4102.40,110670, 0000
Lastic,d,20121128,000000,4102.50,4104.00,4098.00,4098.00,510259, 0000
Lastic,d,20121201,000000,4107.90,4189.00,4106.20,4186.00,222997, 0000
Lastic,d,20121202,000000,4191.60,4210.30,4191.60,4210.30,368994, 0000
Lastic,d,20121203,000000,4219.00,4221.50,4214.40,4221.50,1091134, 0000
Lastic,d,20121204,000000,4234.00,4235.20,4229.40,4229.40,121437, 0000
Lastic,d,20121205,000000,4239.80,4260.60,4239.00,4260.60,1227836, 0000
Lastic,d,20121208,000000,4275.00,4280.30,4275.00,4280.30,979909, 0000
Lastic,d,20121209,000000,4284.10,4284.10,4272.60,4283.80,314033, 0000
Lastic,d,20121210,000000,4255.70,4261.80,4255.70,4259.70,344527, 0000
Lastic,d,20121211,000000,4260.30,4260.50,4251.00,4251.50,196734, 0000
Lastic,d,20121212,000000,4244.00,4244.10,4237.60,4237.60,269340, 0000
Lastic,d,20121215,000000,4227.70,4243.40,4227.70,4243.40,2028513, 0000
Lastic,d,20121216,000000,4241.80,4254.90,4241.80,4250.60,437386, 0000
Lastic,d,20121217,000000,4259.00,4259.00,4252.30,4252.30,1382737, 0000
Lastic,d,20121218,000000,4254.20,4254.20,4249.50,4249.50,438021, 0000
Lastic,d,20121219,000000,4248.60,4248.60,4236.00,4236.00,203495, 0000
Lastic,d,20121222,000000,4235.10,4235.10,4226.70,4226.70,173841, 0000
Lastic,d,20121223,000000,4213.10,4213.10,4200.30,4201.00,573929, 0000
Lastic,d,20121224,000000,4196.50,4205.20,4196.50,4201.30,236593, 0000
Lastic,d,20121225,000000,4201.30,4212.50,4204.10,4204.10,650988, 0000
Lastic,d,20121226,000000,4203.60,4203.90,4191.00,4191.00,543399, 0000
Lastic,d,20121229,000000,4195.80,4195.80,4191.20,4192.20,352829, 0000
Lastic,d,20121230,000000,4193.60,4202.70,4193.60,4193.90,323911, 0000
Lastic,d,20121231,000000,4208.20,4209.10,4205.80,4205.80,396401, 0000
Lastic,d,20130101,000000,4212.80,4222.40,4212.80,4222.40,2530105, 0000
Lastic,d,20130102,000000,4239.00,4241.40,4239.00,4241.40,854267, 0000
Lastic,d,20130106,000000,4247.60,4260.10,4247.60,4260.10,183005, 0000
Lastic,d,20130107,000000,4264.90,4273.00,4264.90,4273.00,61092, 0000
Lastic,d,20130108,000000,4273.00,4274.30,4272.80,4274.30,73644, 0000
Lastic,d,20130109,000000,4275.00,4407.60,4275.00,4407.60,1573566, 0000
Lastic,d,20130113,000000,4438.40,4449.90,4438.40,4449.90,391940, 0000
Lastic,d,20130114,000000,4455.00,4479.40,4455.00,4479.40,318108, 0000
Lastic,d,20130115,000000,4500.70,4508.00,4500.70,4508.00,178261, 0000
Lastic,d,20130116,000000,4511.30,4511.30,4506.80,4506.80,463181, 0000
Lastic,d,20130119,000000,4505.40,4506.90,4484.10,4485.70,171352, 0000
Lastic,d,20130120,000000,4479.90,4496.70,4479.90,4496.70,581529, 0000
Lastic,d,20130121,000000,4477.30,4481.30,4473.50,4481.30,501988, 0000
Lastic,d,20130122,000000,4506.10,4526.10,4503.80,4526.10,425624, 0000
Lastic,d,20130123,000000,4526.20,4535.30,4526.20,4531.00,125535, 0000
Lastic,d,20130126,000000,4509.20,4522.00,4503.30,4522.00,2838088, 0000
Lastic,d,20130127,000000,4549.20,4549.20,4525.90,4525.90,878061, 0000
Lastic,d,20130128,000000,4525.90,4517.80,4508.50,4508.50,188635, 0000
Lastic,d,20130130,000000,4505.40,4505.40,4499.20,4499.40,336811, 0000
Lastic,d,20130202,000000,4499.30,4602.50,4499.00,4598.20,1362218, 0000
Lastic,d,20130203,000000,4596.60,4596.80,4588.10,4589.60,349387, 0000
Lastic,d,20130204,000000,4590.80,4599.02,4588.94,4599.02,619872, 0000
Lastic,d,20130205,000000,4599.06,4603.81,4599.06,4601.36,201188, 0000
Lastic,d,20130206,000000,4577.29,4589.21,4576.47,4576.47,2738114, 0000
Lastic,d,20130209,000000,4599.99,4600.89,4583.50,4584.13,770290, 0000
Lastic,d,20130211,000000,4594.74,4598.82,4583.18,4597.69,1069932, 0000
Lastic,d,20130212,000000,4599.17,4617.25,4599.16,4599.16,565769, 0000
Lastic,d,20130213,000000,4582.84,4598.45,4574.84,4597.14,1279713, 0000
Lastic,d,20130216,000000,4607.91,4636.15,4607.91,4625.30,1333228, 0000
Lastic,d,20130217,000000,4620.60,4620.60,4606.70,4609.50,786039, 0000
Lastic,d,20130218,000000,4624.70,4641.70,4624.70,4631.50,1662823, 0000
Lastic,d,20130219,000000,4631.70,4678.10,4631.70,4678.10,542237, 0000
Lastic,d,20130220,000000,4720.90,4729.40,4720.90,4729.40,271245, 0000
Lastic,d,20130223,000000,4757.00,4757.00,4747.90,4747.90,2553933, 0000
Lastic,d,20130224,000000,4720.70,4825.03,4720.75,4821.05,1580829, 0000
Lastic,d,20130225,000000,4820.10,4820.10,4815.50,4815.50,24642, 0000
Lastic,d,20130226,000000,4789.20,4792.30,4788.40,4788.40,427045, 0000
Lastic,d,20130227,000000,4789.80,4793.20,4780.50,4781.00,1195365, 0000
Lastic,d,20130302,000000,4781.40,4803.10,4781.40,4802.00,556552, 0000
Lastic,d,20130303,000000,4797.20,4800.50,4790.40,4798.00,403845, 0000
Lastic,d,20130304,000000,4805.10,4820.00,4802.80,4820.00,1438260, 0000
Lastic,d,20130305,000000,4823.20,4870.80,4823.23,4870.80,1318218, 0000
Lastic,d,20130306,000000,4879.00,4898.29,4873.96,4898.29,2073062, 0000
Lastic,d,20130309,000000,4935.80,4936.31,4916.56,4916.63,1267335, 0000
Lastic,d,20130310,000000,4913.40,4913.36,4889.32,4889.32,275420, 0000
Lastic,d,20130311,000000,4887.20,4887.16,4844.89,4844.89,534606, 0000
Lastic,d,20130312,000000,4844.90,4844.90,4809.36,4810.60,392552, 0000
Lastic,d,20130313,000000,4810.30,4844.73,4810.29,4842.41,760252, 0000
Lastic,d,20130316,000000,4868.10,4870.41,4859.30,4859.30,410292, 0000
Lastic,d,20130317,000000,4858.70,4858.65,4826.25,4826.25,1040592, 0000
Lastic,d,20130318,000000,4827.20,4876.34,4827.20,4876.34,593723, 0000
Lastic,d,20130325,000000,4889.10,4916.20,4889.14,4916.20,171776, 0000
Lastic,d,20130326,000000,4921.40,4943.31,4921.44,4943.31,88482, 0000
Lastic,d,20130327,000000,4944.40,4973.47,4944.36,4973.47,246605, 0000
Lastic,d,20130330,000000,5018.80,5018.77,5008.64,5009.88,1159911, 0000
Lastic,d,20130331,000000,5042.80,5063.86,5042.82,5063.86,193779, 0000
Lastic,d,20130403,000000,5072.60,5104.49,5072.64,5104.49,216061, 0000
Lastic,d,20130406,000000,5125.30,5126.45,5116.87,5116.87,105772, 0000
Lastic,d,20130407,000000,5148.80,5148.84,5120.07,5122.44,381388, 0000
Lastic,d,20130408,000000,5157.90,5247.40,5157.90,5246.67,676291, 0000
Lastic,d,20130409,000000,5283.10,5369.87,5283.15,5369.87,882109, 0000
Lastic,d,20130410,000000,5413.20,5521.55,5413.17,5521.55,1350147, 0000
Lastic,d,20130413,000000,5578.20,5585.57,5577.56,5585.52,1956041, 0000
Lastic,d,20130415,000000,5576.70,5710.71,5576.75,5709.72,1724744, 0000
Lastic,d,20130416,000000,5710.80,5802.48,5706.90,5802.34,1666424, 0000
Lastic,d,20130417,000000,5808.60,5808.63,5777.82,5777.82,876644, 0000
Lastic,d,20130420,000000,5748.40,5816.36,5720.81,5816.35,1564926, 0000
Lastic,d,20130421,000000,5817.00,5961.03,5817.01,5961.03,840156, 0000
Lastic,d,20130422,000000,5996.20,6099.53,5995.62,6099.05,810265, 0000
Lastic,d,20130423,000000,6131.10,6208.72,6097.40,6208.72,822137, 0000
Lastic,d,20130424,000000,6243.80,6360.22,6238.64,6358.93,1772513, 0000
Lastic,d,20130427,000000,6383.80,6498.32,6383.82,6498.32,1276883, 0000
Lastic,d,20130428,000000,6514.70,6514.66,6494.53,6495.54,326508, 0000
Lastic,d,20130429,000000,6461.90,6629.43,6461.87,6629.28,1476051, 0000
Lastic,d,20130430,000000,6631.90,6664.67,6624.34,6664.67,595573, 0000
Lastic,d,20130501,000000,6698.20,6864.17,6698.16,6864.17,1675526, 0000
Lastic,d,20130504,000000,7002.30,7059.50,7002.31,7047.45,3377381, 0000
Lastic,d,20130505,000000,7104.70,7410.17,7104.72,7401.38,4838665, 0000
Lastic,d,20130506,000000,7427.00,7426.97,7390.45,7390.45,1521785, 0000
Lastic,d,20130507,000000,7415.60,7415.62,7368.80,7368.80,2018905, 0000
Lastic,d,20130508,000000,7373.80,7373.82,7311.03,7311.03,736045, 0000
Lastic,d,20130511,000000,7299.60,7306.69,7299.61,7300.63,708895, 0000
Lastic,d,20130512,000000,7300.50,7303.48,7280.92,7280.92,714442, 0000
Lastic,d,20130513,000000,7315.70,7339.82,7286.86,7299.71,1316159, 0000
Lastic,d,20130514,000000,7296.10,7296.13,7258.08,7258.08,861735, 0000
Lastic,d,20130515,000000,7265.10,7283.98,7264.18,7264.18,997537, 0000
Lastic,d,20130518,000000,7262.00,7261.99,7209.76,7209.76,399597, 0000
Lastic,d,20130519,000000,7187.50,7187.46,7125.18,7128.59,479223, 0000
Lastic,d,20130520,000000,7128.80,7187.37,7128.76,7187.37,1049919, 0000
Lastic,d,20130521,000000,7238.00,7245.88,7237.96,7245.88,1459172, 0000
Lastic,d,20130522,000000,7264.40,7284.73,7255.35,7284.73,1416886, 0000
Lastic,d,20130525,000000,7319.40,7346.48,7319.40,7346.48,2490319, 0000
Lastic,d,20130526,000000,7354.30,7355.12,7334.96,7334.96,639828, 0000
Lastic,d,20130527,000000,7343.90,7344.78,7323.58,7344.78,933381, 0000
Lastic,d,20130528,000000,7372.50,7443.41,7372.54,7443.41,591616, 0000
Lastic,d,20130529,000000,7449.00,7726.13,7448.13,7726.13,3280806, 0000
Lastic,d,20130601,000000,7741.50,7750.08,7724.15,7724.15,4256507, 0000
Lastic,d,20130602,000000,7742.10,7793.02,7742.14,7793.02,1347264, 0000
Lastic,d,20130603,000000,7840.20,7913.39,7840.16,7913.39,1208740, 0000
Lastic,d,20130608,000000,7998.00,7997.95,7993.94,7996.32,1033931, 0000
Lastic,d,20130609,000000,8031.00,8073.08,8027.97,8073.08,3536748, 0000
Lastic,d,20130610,000000,8105.70,8158.73,8105.65,8158.73,3012030, 0000
Lastic,d,20130611,000000,8197.40,11607.70,8197.39,11591.80,6362551, 0000
Lastic,d,20130612,000000,11625.10,11625.00,11408.60,11448.60,769843, 0000
Lastic,d,20130615,000000,11521.70,11618.70,11521.70,11570.00,1622337, 0000
Lastic,d,20130616,000000,11586.80,11586.70,11555.50,11555.50,3599635, 0000
Lastic,d,20130617,000000,11516.50,11518.60,11514.20,11517.00,2067782, 0000
Lastic,d,20130618,000000,11517.00,11517.00,11509.40,11509.40,55063, 0000
Lastic,d,20130619,000000,11509.40,11506.50,11454.10,11454.10,105553, 0000
Lastic,d,20130622,000000,11454.10,11454.00,11453.30,11453.30,1517, 0000
Lastic,d,20130623,000000,11453.20,11453.10,11452.20,11452.20,3861, 0000
Lastic,d,20130625,000000,11452.20,11451.60,11330.60,11330.60,74671, 0000
Lastic,d,20130626,000000,11294.20,11307.10,11062.50,11127.40,5956534, 0000
Lastic,d,20130629,000000,11137.90,11214.80,11137.90,11214.80,213823, 0000
Lastic,d,20130630,000000,11289.70,12020.10,11289.70,12020.10,4882962, 0000
Lastic,d,20130701,000000,12241.50,12332.30,12238.00,12332.30,2822494, 0000
Lastic,d,20130702,000000,12434.30,12504.40,12434.00,12450.00,2113309, 0000
Lastic,d,20130703,000000,12459.00,12774.10,12459.00,12774.10,5221453, 0000
Lastic,d,20130706,000000,13059.90,13252.40,13059.90,13252.40,1966146, 0000
Lastic,d,20130707,000000,13440.40,13556.00,13257.50,13257.50,5230839, 0000
Lastic,d,20130708,000000,13098.00,13098.00,12855.70,12855.70,2171335, 0000
Lastic,d,20130709,000000,12720.10,12720.10,12591.60,12591.60,1679338, 0000
Lastic,d,20130710,000000,12603.10,12690.30,12603.10,12658.60,1502017, 0000
Lastic,d,20130713,000000,12651.40,12651.40,12548.40,12548.40,360086, 0000
Lastic,d,20130714,000000,12544.80,12544.80,12400.20,12400.20,286927, 0000
Lastic,d,20130715,000000,12369.30,12582.80,12369.30,12582.80,2337483, 0000
Lastic,d,20130716,000000,12601.40,12601.40,12456.00,12456.00,596373, 0000
