AEONTS,D,20011211,000000,11.8000,13.5000,11.6000,12.7000,784690,0
AEONTS,D,20011212,000000,13.0000,13.2000,12.4000,12.4000,310765,0
AEONTS,D,20011213,000000,12.5000,12.6000,12.0000,12.0000,112580,0
AEONTS,D,20011214,000000,12.0000,12.9000,11.7000,12.7000,197885,0
AEONTS,D,20011217,000000,12.9000,12.9000,12.7000,12.7000,34230,0
AEONTS,D,20011218,000000,12.9000,13.4000,12.8000,13.1000,84930,0
AEONTS,D,20011219,000000,13.2000,14.4000,13.2000,14.0000,167505,0
AEONTS,D,20011220,000000,14.1000,14.9000,14.0000,14.9000,132140,0
AEONTS,D,20011221,000000,14.7000,16.3000,14.6000,15.8000,221665,0
AEONTS,D,20011224,000000,15.9000,16.5000,15.8000,15.8000,100315,0
AEONTS,D,20011225,000000,16.0000,16.0000,15.2000,15.6000,29460,0
AEONTS,D,20011226,000000,15.8000,16.3000,15.8000,16.0000,22255,0
AEONTS,D,20011227,000000,16.2000,16.9000,16.2000,16.6000,57715,0
AEONTS,D,20011228,000000,16.9000,17.6000,16.9000,17.1000,51670,0
AEONTS,D,20020102,000000,17.1000,17.5000,17.0000,17.2000,15895,0
AEONTS,D,20020103,000000,17.4000,17.8000,17.2000,17.3000,32325,0
AEONTS,D,20020104,000000,17.4000,17.7000,17.2000,17.4000,29665,0
AEONTS,D,20020107,000000,17.5000,17.6000,17.3000,17.3000,7375,0
AEONTS,D,20020108,000000,17.2000,17.3000,16.8000,17.2000,6815,0
AEONTS,D,20020109,000000,17.3000,17.3000,17.0000,17.0000,5870,0
AEONTS,D,20020110,000000,16.7000,17.0000,16.6000,17.0000,7005,0
AEONTS,D,20020111,000000,17.0000,18.8000,17.0000,18.4000,39015,0
AEONTS,D,20020114,000000,18.4000,20.0000,18.4000,19.8000,40720,0
AEONTS,D,20020115,000000,20.0000,21.0000,19.8000,20.4000,16515,0
AEONTS,D,20020116,000000,20.8000,21.6000,20.6000,20.8000,24460,0
AEONTS,D,20020117,000000,20.6000,21.4000,20.4000,20.8000,7040,0
AEONTS,D,20020118,000000,21.0000,22.0000,20.6000,20.6000,18500,0
AEONTS,D,20020121,000000,20.8000,21.2000,20.6000,21.0000,2005,0
AEONTS,D,20020122,000000,20.8000,22.0000,20.8000,22.0000,6500,0
AEONTS,D,20020123,000000,22.2000,25.8000,22.2000,24.6000,14560,0
AEONTS,D,20020124,000000,25.4000,25.8000,24.4000,25.4000,17465,0
AEONTS,D,20020125,000000,25.8000,26.0000,24.0000,24.4000,19245,0
AEONTS,D,20020128,000000,24.6000,25.0000,24.2000,24.6000,8975,0
AEONTS,D,20020129,000000,25.0000,25.0000,24.4000,24.4000,5215,0
AEONTS,D,20020130,000000,24.0000,24.4000,23.4000,23.6000,6335,0
AEONTS,D,20020131,000000,24.0000,24.8000,23.4000,23.4000,4795,0
AEONTS,D,20020201,000000,23.8000,24.4000,22.4000,22.4000,4850,0
AEONTS,D,20020204,000000,22.4000,22.6000,21.2000,21.6000,3320,0
AEONTS,D,20020205,000000,21.4000,23.8000,21.2000,23.4000,8690,0
AEONTS,D,20020206,000000,23.4000,23.6000,23.0000,23.0000,1865,0
AEONTS,D,20020207,000000,23.0000,23.2000,22.4000,22.4000,3510,0
AEONTS,D,20020208,000000,22.6000,22.6000,21.8000,22.0000,8005,0
AEONTS,D,20020211,000000,22.0000,23.2000,22.0000,22.8000,17640,0
AEONTS,D,20020212,000000,23.0000,23.0000,22.2000,22.2000,3710,0
AEONTS,D,20020213,000000,22.4000,23.2000,22.4000,23.0000,6535,0
AEONTS,D,20020214,000000,23.4000,24.6000,22.8000,24.6000,21670,0
AEONTS,D,20020215,000000,24.8000,27.4000,24.4000,26.4000,52550,0
AEONTS,D,20020218,000000,26.6000,28.2000,26.6000,26.8000,19495,0
AEONTS,D,20020219,000000,27.0000,27.0000,25.4000,26.0000,15315,0
AEONTS,D,20020220,000000,26.2000,27.0000,25.8000,26.8000,11040,0
AEONTS,D,20020221,000000,27.0000,27.4000,26.8000,27.4000,16205,0
AEONTS,D,20020222,000000,27.4000,29.6000,27.0000,28.6000,17565,0
AEONTS,D,20020225,000000,28.8000,28.8000,28.0000,28.0000,9420,0
AEONTS,D,20020227,000000,28.4000,36.0000,28.4000,32.6000,27865,0
AEONTS,D,20020228,000000,33.8000,35.0000,32.6000,35.0000,28555,0
AEONTS,D,20020301,000000,35.4000,36.4000,34.6000,35.4000,26105,0
AEONTS,D,20020304,000000,35.6000,35.8000,32.0000,32.4000,25015,0
AEONTS,D,20020305,000000,32.8000,33.4000,31.6000,32.0000,18670,0
AEONTS,D,20020306,000000,32.0000,33.6000,32.0000,33.6000,7195,0
AEONTS,D,20020307,000000,33.6000,34.8000,33.6000,34.2000,7740,0
AEONTS,D,20020308,000000,34.4000,35.8000,34.4000,35.0000,6570,0
AEONTS,D,20020311,000000,35.0000,35.0000,34.4000,34.6000,1125,0
AEONTS,D,20020312,000000,35.0000,36.0000,35.0000,35.4000,6540,0
AEONTS,D,20020313,000000,35.4000,35.4000,34.4000,34.6000,18195,0
AEONTS,D,20020314,000000,34.8000,35.4000,34.6000,34.6000,8440,0
AEONTS,D,20020315,000000,35.0000,35.6000,34.8000,35.6000,4015,0
AEONTS,D,20020318,000000,35.8000,38.4000,35.8000,38.0000,12445,0
AEONTS,D,20020319,000000,37.6000,39.2000,37.2000,38.0000,10990,0
AEONTS,D,20020320,000000,38.6000,41.6000,38.6000,40.4000,26775,0
AEONTS,D,20020321,000000,41.2000,44.8000,40.8000,43.2000,29660,0
AEONTS,D,20020322,000000,44.4000,45.2000,41.6000,42.0000,11440,0
AEONTS,D,20020325,000000,42.4000,44.0000,42.4000,43.6000,5850,0
AEONTS,D,20020326,000000,44.0000,44.0000,42.8000,43.2000,1730,0
AEONTS,D,20020327,000000,43.6000,43.6000,39.4000,40.4000,7185,0
AEONTS,D,20020328,000000,40.8000,41.6000,40.4000,40.8000,2755,0
AEONTS,D,20020329,000000,41.2000,41.2000,39.8000,40.4000,2045,0
AEONTS,D,20020401,000000,40.0000,40.8000,40.0000,40.4000,215,0
AEONTS,D,20020402,000000,40.4000,40.4000,37.8000,38.2000,6065,0
AEONTS,D,20020403,000000,37.8000,37.8000,35.4000,36.0000,18655,0
AEONTS,D,20020404,000000,36.0000,37.8000,36.0000,37.6000,7890,0
AEONTS,D,20020405,000000,38.0000,40.0000,38.0000,38.8000,3185,0
AEONTS,D,20020409,000000,38.8000,39.0000,37.2000,38.0000,9210,0
AEONTS,D,20020410,000000,38.0000,39.0000,37.6000,37.8000,3905,0
AEONTS,D,20020411,000000,37.8000,38.4000,36.0000,36.0000,7535,0
AEONTS,D,20020412,000000,35.8000,35.8000,32.6000,33.2000,19870,0
AEONTS,D,20020417,000000,33.8000,39.6000,33.8000,39.4000,28635,0
AEONTS,D,20020418,000000,40.8000,40.8000,37.2000,37.4000,11370,0
AEONTS,D,20020419,000000,37.8000,39.6000,37.4000,38.0000,11115,0
AEONTS,D,20020422,000000,38.8000,40.0000,38.0000,38.6000,7255,0
AEONTS,D,20020423,000000,38.8000,38.8000,37.6000,37.6000,2110,0
AEONTS,D,20020424,000000,37.6000,38.4000,37.0000,37.0000,3060,0
AEONTS,D,20020425,000000,37.6000,37.6000,35.0000,35.4000,4420,0
AEONTS,D,20020426,000000,35.8000,36.0000,35.2000,35.6000,2125,0
AEONTS,D,20020429,000000,35.6000,35.6000,34.6000,34.8000,3145,0
AEONTS,D,20020430,000000,34.8000,36.4000,34.8000,36.2000,3735,0
AEONTS,D,20020502,000000,36.6000,37.6000,36.6000,37.4000,6600,0
AEONTS,D,20020503,000000,37.2000,38.8000,36.8000,38.4000,5065,0
AEONTS,D,20020507,000000,38.0000,38.2000,37.6000,38.2000,4070,0
AEONTS,D,20020508,000000,38.2000,38.6000,38.2000,38.4000,5105,0
AEONTS,D,20020509,000000,39.2000,39.6000,38.4000,38.4000,11850,0
AEONTS,D,20020510,000000,39.0000,39.6000,38.4000,39.0000,3685,0
AEONTS,D,20020513,000000,39.0000,39.0000,38.0000,38.4000,2245,0
AEONTS,D,20020514,000000,38.2000,38.4000,38.2000,38.4000,1680,0
AEONTS,D,20020515,000000,38.4000,38.4000,38.0000,38.2000,1650,0
AEONTS,D,20020516,000000,38.4000,38.4000,38.4000,38.4000,3630,0
AEONTS,D,20020517,000000,38.6000,39.8000,38.6000,38.6000,6265,0
AEONTS,D,20020520,000000,38.6000,38.6000,37.4000,37.6000,1010,0
AEONTS,D,20020521,000000,38.0000,38.4000,37.8000,37.8000,1835,0
AEONTS,D,20020522,000000,37.8000,37.8000,37.2000,37.4000,1050,0
AEONTS,D,20020523,000000,36.8000,37.4000,36.8000,36.8000,6340,0
AEONTS,D,20020524,000000,36.8000,36.8000,36.2000,36.8000,12315,0
AEONTS,D,20020528,000000,36.8000,39.6000,36.8000,38.8000,6165,0
AEONTS,D,20020529,000000,38.8000,48.8000,38.8000,46.8000,43610,0
AEONTS,D,20020530,000000,46.0000,48.4000,45.6000,47.2000,13265,0
AEONTS,D,20020531,000000,47.2000,50.0000,45.6000,49.6000,4175,0
AEONTS,D,20020603,000000,50.0000,50.4000,48.4000,48.4000,755,0
AEONTS,D,20020604,000000,48.8000,49.6000,48.0000,48.0000,675,0
AEONTS,D,20020605,000000,48.8000,49.2000,48.0000,48.0000,570,0
AEONTS,D,20020606,000000,48.4000,48.8000,48.4000,48.8000,415,0
AEONTS,D,20020607,000000,48.4000,48.8000,48.0000,48.0000,2855,0
AEONTS,D,20020610,000000,48.0000,48.0000,47.2000,47.2000,135,0
AEONTS,D,20020611,000000,47.2000,47.2000,46.0000,46.0000,550,0
AEONTS,D,20020612,000000,46.0000,47.2000,46.0000,47.2000,90,0
AEONTS,D,20020613,000000,47.2000,48.0000,47.2000,47.2000,1910,0
AEONTS,D,20020614,000000,47.6000,47.6000,46.4000,46.4000,290,0
AEONTS,D,20020617,000000,46.4000,46.4000,44.4000,44.4000,790,0
AEONTS,D,20020618,000000,45.6000,45.6000,45.6000,45.6000,100,0
AEONTS,D,20020619,000000,45.2000,45.2000,44.4000,44.8000,870,0
AEONTS,D,20020620,000000,44.8000,44.8000,44.4000,44.4000,1660,0
AEONTS,D,20020621,000000,44.4000,44.4000,43.6000,43.6000,4065,0
AEONTS,D,20020624,000000,43.6000,44.0000,43.6000,43.6000,1265,0
AEONTS,D,20020625,000000,43.6000,43.6000,43.6000,43.6000,225,0
AEONTS,D,20020626,000000,43.2000,43.2000,42.0000,42.8000,1505,0
AEONTS,D,20020627,000000,42.8000,44.8000,42.8000,44.8000,1675,0
AEONTS,D,20020628,000000,44.8000,48.4000,44.8000,47.6000,2665,0
AEONTS,D,20020702,000000,46.4000,46.4000,45.6000,45.6000,1355,0
AEONTS,D,20020703,000000,45.6000,46.0000,45.6000,45.6000,1220,0
AEONTS,D,20020704,000000,45.6000,45.6000,45.2000,45.6000,3505,0
AEONTS,D,20020705,000000,45.6000,45.6000,45.2000,45.6000,160,0
AEONTS,D,20020708,000000,46.0000,46.4000,45.2000,45.2000,245,0
AEONTS,D,20020709,000000,45.6000,46.0000,45.6000,45.6000,705,0
AEONTS,D,20020710,000000,45.6000,46.0000,45.6000,46.0000,5480,0
AEONTS,D,20020711,000000,45.6000,45.6000,45.2000,45.2000,2160,0
AEONTS,D,20020712,000000,45.2000,45.2000,43.6000,43.6000,1085,0
AEONTS,D,20020715,000000,44.4000,44.4000,44.4000,44.4000,10,0
AEONTS,D,20020716,000000,43.6000,44.0000,43.2000,44.0000,75,0
AEONTS,D,20020717,000000,44.0000,44.0000,44.0000,44.0000,50,0
AEONTS,D,20020718,000000,44.0000,44.0000,43.6000,44.0000,370,0
AEONTS,D,20020719,000000,42.4000,44.0000,42.4000,43.2000,220,0
AEONTS,D,20020722,000000,42.0000,42.0000,41.2000,41.6000,400,0
AEONTS,D,20020723,000000,41.6000,43.6000,41.6000,43.6000,420,0
AEONTS,D,20020724,000000,42.8000,42.8000,39.4000,41.6000,2855,0
AEONTS,D,20020726,000000,42.0000,42.0000,41.2000,41.6000,1260,0
AEONTS,D,20020729,000000,40.8000,41.2000,40.8000,41.2000,415,0
AEONTS,D,20020730,000000,42.0000,42.0000,39.2000,39.8000,6010,0
AEONTS,D,20020731,000000,40.0000,40.0000,40.0000,40.0000,5845,0
AEONTS,D,20020801,000000,40.0000,40.0000,39.8000,39.8000,4785,0
AEONTS,D,20020802,000000,39.8000,39.8000,39.6000,39.8000,150,0
AEONTS,D,20020805,000000,39.6000,39.6000,39.4000,39.4000,95,0
AEONTS,D,20020806,000000,39.4000,39.4000,37.0000,37.8000,1665,0
AEONTS,D,20020807,000000,38.0000,39.4000,38.0000,38.4000,470,0
AEONTS,D,20020808,000000,38.2000,38.4000,37.6000,37.6000,2385,0
AEONTS,D,20020809,000000,38.0000,38.2000,37.6000,38.0000,1180,0
AEONTS,D,20020813,000000,38.0000,38.0000,37.8000,38.0000,1090,0
AEONTS,D,20020814,000000,38.0000,38.0000,37.6000,37.8000,1100,0
AEONTS,D,20020815,000000,38.0000,38.8000,38.0000,38.4000,2395,0
AEONTS,D,20020816,000000,38.4000,38.6000,37.8000,38.0000,2510,0
AEONTS,D,20020819,000000,38.4000,38.6000,37.8000,37.8000,655,0
AEONTS,D,20020820,000000,38.4000,38.8000,38.0000,38.8000,935,0
AEONTS,D,20020821,000000,38.8000,38.8000,38.0000,38.6000,815,0
AEONTS,D,20020822,000000,38.0000,38.0000,37.8000,37.8000,2510,0
AEONTS,D,20020823,000000,37.8000,37.8000,36.8000,37.0000,830,0
AEONTS,D,20020826,000000,37.0000,37.0000,37.0000,37.0000,5,0
AEONTS,D,20020827,000000,37.6000,37.8000,37.6000,37.6000,95,0
AEONTS,D,20020828,000000,37.6000,37.8000,36.8000,37.0000,715,0
AEONTS,D,20020829,000000,37.0000,37.0000,36.0000,36.0000,4525,0
AEONTS,D,20020830,000000,36.0000,36.0000,35.6000,35.6000,125,0
AEONTS,D,20020902,000000,35.6000,35.8000,34.0000,34.0000,500,0
AEONTS,D,20020903,000000,34.0000,34.8000,34.0000,34.2000,260,0
AEONTS,D,20020904,000000,34.0000,34.0000,33.0000,33.4000,830,0
AEONTS,D,20020905,000000,33.4000,33.8000,33.4000,33.8000,115,0
AEONTS,D,20020906,000000,33.6000,33.6000,32.6000,33.6000,2515,0
AEONTS,D,20020909,000000,35.0000,35.0000,34.0000,34.2000,795,0
AEONTS,D,20020910,000000,34.8000,35.6000,34.6000,35.6000,295,0
AEONTS,D,20020911,000000,35.8000,36.2000,35.8000,36.2000,50,0
AEONTS,D,20020912,000000,36.2000,36.2000,35.0000,35.0000,730,0
AEONTS,D,20020913,000000,34.8000,34.8000,34.4000,34.4000,1085,0
AEONTS,D,20020916,000000,34.4000,34.4000,34.2000,34.2000,130,0
AEONTS,D,20020917,000000,36.0000,36.0000,36.0000,36.0000,40,0
AEONTS,D,20020918,000000,35.8000,36.0000,34.8000,36.0000,85,0
AEONTS,D,20020919,000000,35.0000,35.0000,35.0000,35.0000,55,0
AEONTS,D,20020920,000000,35.0000,36.0000,34.8000,36.0000,640,0
AEONTS,D,20020923,000000,35.0000,35.0000,34.8000,34.8000,65,0
AEONTS,D,20020924,000000,34.8000,34.8000,33.8000,33.8000,815,0
AEONTS,D,20020925,000000,33.6000,34.0000,33.4000,34.0000,1185,0
AEONTS,D,20020926,000000,34.0000,34.2000,33.4000,33.4000,3145,0
AEONTS,D,20020927,000000,34.0000,34.0000,34.0000,34.0000,905,0
AEONTS,D,20020930,000000,33.6000,34.4000,33.6000,34.2000,475,0
AEONTS,D,20021001,000000,34.2000,35.0000,34.2000,35.0000,590,0
AEONTS,D,20021002,000000,35.2000,35.2000,35.0000,35.0000,380,0
AEONTS,D,20021003,000000,35.0000,35.8000,35.0000,35.8000,140,0
AEONTS,D,20021004,000000,35.8000,36.0000,35.8000,36.0000,160,0
AEONTS,D,20021007,000000,35.6000,35.6000,35.4000,35.4000,355,0
AEONTS,D,20021008,000000,35.0000,35.0000,34.8000,34.8000,430,0
AEONTS,D,20021009,000000,34.4000,34.4000,33.8000,34.0000,5975,0
AEONTS,D,20021010,000000,33.8000,33.8000,33.6000,33.6000,525,0
AEONTS,D,20021011,000000,33.4000,33.6000,33.4000,33.4000,15,0
AEONTS,D,20021014,000000,33.2000,33.2000,32.6000,33.0000,160,0
AEONTS,D,20021015,000000,33.0000,33.0000,32.8000,33.0000,1865,0
AEONTS,D,20021016,000000,33.0000,33.0000,32.6000,32.6000,1910,0
AEONTS,D,20021017,000000,32.8000,33.2000,32.6000,32.8000,2985,0
AEONTS,D,20021018,000000,33.0000,33.4000,32.8000,32.8000,5145,0
AEONTS,D,20021021,000000,33.4000,33.8000,33.0000,33.4000,4985,0
AEONTS,D,20021022,000000,33.4000,33.6000,32.8000,33.0000,3675,0
AEONTS,D,20021024,000000,33.2000,33.2000,33.0000,33.0000,75,0
AEONTS,D,20021025,000000,33.0000,33.4000,32.6000,33.4000,590,0
AEONTS,D,20021028,000000,34.0000,35.2000,33.8000,34.0000,5145,0
AEONTS,D,20021029,000000,34.0000,34.0000,30.4000,31.0000,9480,0
AEONTS,D,20021030,000000,31.2000,32.0000,28.0000,28.2000,15550,0
AEONTS,D,20021031,000000,28.8000,29.4000,27.6000,29.2000,28010,0
AEONTS,D,20021101,000000,28.8000,29.4000,27.6000,27.8000,23775,0
AEONTS,D,20021104,000000,28.0000,28.6000,27.0000,27.6000,6380,0
AEONTS,D,20021105,000000,27.8000,27.8000,24.6000,24.8000,33395,0
AEONTS,D,20021106,000000,25.2000,26.2000,20.6000,22.2000,142615,0
AEONTS,D,20021107,000000,22.8000,24.6000,21.4000,24.4000,156160,0
AEONTS,D,20021108,000000,23.6000,24.4000,23.6000,24.0000,64250,0
AEONTS,D,20021111,000000,24.0000,25.2000,23.8000,25.0000,47115,0
AEONTS,D,20021112,000000,25.0000,25.4000,24.2000,24.8000,45275,0
AEONTS,D,20021113,000000,25.2000,25.2000,23.2000,23.2000,23105,0
AEONTS,D,20021114,000000,24.0000,24.8000,23.4000,23.6000,31945,0
AEONTS,D,20021115,000000,24.2000,24.2000,23.4000,23.4000,21100,0
AEONTS,D,20021118,000000,23.6000,23.8000,23.0000,23.0000,7820,0
AEONTS,D,20021119,000000,23.2000,23.8000,22.6000,22.8000,11365,0
AEONTS,D,20021120,000000,23.2000,23.2000,22.2000,22.4000,6350,0
AEONTS,D,20021121,000000,22.8000,23.6000,22.6000,23.6000,12905,0
AEONTS,D,20021122,000000,24.2000,24.4000,23.6000,23.6000,21105,0
AEONTS,D,20021125,000000,24.0000,24.2000,23.6000,23.8000,5830,0
AEONTS,D,20021126,000000,23.8000,24.0000,23.6000,24.0000,955,0
AEONTS,D,20021127,000000,23.8000,24.4000,23.4000,23.4000,3660,0
AEONTS,D,20021128,000000,23.8000,23.8000,23.6000,23.6000,2480,0
AEONTS,D,20021129,000000,23.4000,23.6000,23.2000,23.4000,285,0
AEONTS,D,20021202,000000,23.4000,23.8000,23.2000,23.2000,1585,0
AEONTS,D,20021203,000000,23.2000,24.2000,23.2000,23.8000,6465,0
AEONTS,D,20021204,000000,23.4000,23.6000,23.4000,23.6000,1300,0
AEONTS,D,20021206,000000,23.6000,23.8000,23.4000,23.4000,1875,0
AEONTS,D,20021209,000000,23.4000,24.4000,23.4000,23.6000,7095,0
AEONTS,D,20021211,000000,24.0000,24.0000,23.4000,23.6000,3610,0
AEONTS,D,20021212,000000,23.8000,24.0000,23.4000,23.4000,3020,0
AEONTS,D,20021213,000000,23.4000,23.4000,23.0000,23.0000,1425,0
AEONTS,D,20021216,000000,22.8000,23.0000,22.8000,22.8000,630,0
AEONTS,D,20021217,000000,23.2000,23.4000,23.2000,23.4000,3360,0
AEONTS,D,20021218,000000,23.4000,23.6000,23.2000,23.4000,2630,0
AEONTS,D,20021219,000000,23.4000,23.4000,22.6000,22.6000,2345,0
AEONTS,D,20021220,000000,22.6000,22.6000,22.4000,22.4000,2500,0
AEONTS,D,20021223,000000,22.2000,22.4000,22.2000,22.4000,1110,0
AEONTS,D,20021224,000000,22.2000,22.2000,21.6000,21.8000,2015,0
AEONTS,D,20021225,000000,21.8000,22.6000,21.6000,22.0000,3970,0
AEONTS,D,20021226,000000,22.2000,22.4000,22.0000,22.2000,1110,0
AEONTS,D,20021227,000000,22.4000,23.4000,22.4000,22.6000,7000,0
AEONTS,D,20030102,000000,22.6000,22.6000,21.6000,21.8000,1210,0
AEONTS,D,20030103,000000,22.2000,22.2000,21.6000,21.6000,4035,0
AEONTS,D,20030106,000000,21.6000,22.0000,21.4000,21.4000,13105,0
AEONTS,D,20030107,000000,21.6000,21.8000,20.0000,20.0000,8855,0
AEONTS,D,20030108,000000,20.0000,20.0000,18.3000,18.7000,18865,0
AEONTS,D,20030109,000000,18.7000,18.9000,18.4000,18.4000,8905,0
AEONTS,D,20030110,000000,18.7000,19.3000,18.7000,19.0000,7170,0
AEONTS,D,20030113,000000,19.2000,20.2000,19.1000,19.9000,5350,0
AEONTS,D,20030114,000000,20.2000,21.8000,20.0000,21.8000,15085,0
AEONTS,D,20030115,000000,21.8000,24.4000,21.8000,24.2000,29450,0
AEONTS,D,20030116,000000,24.0000,25.2000,23.6000,23.8000,23360,0
AEONTS,D,20030117,000000,23.6000,24.0000,22.4000,22.6000,14020,0
AEONTS,D,20030120,000000,22.6000,23.2000,22.6000,23.0000,7115,0
AEONTS,D,20030121,000000,23.2000,24.0000,23.0000,23.2000,5505,0
AEONTS,D,20030122,000000,23.0000,23.4000,22.0000,22.2000,12115,0
AEONTS,D,20030123,000000,22.4000,23.0000,22.4000,23.0000,6920,0
AEONTS,D,20030124,000000,23.2000,23.2000,22.6000,22.6000,4360,0
AEONTS,D,20030127,000000,22.4000,22.4000,20.4000,20.4000,11190,0
AEONTS,D,20030128,000000,20.6000,21.2000,20.2000,21.2000,1970,0
AEONTS,D,20030129,000000,21.2000,21.2000,20.4000,20.4000,5150,0
AEONTS,D,20030130,000000,20.6000,20.8000,20.2000,20.2000,1140,0
AEONTS,D,20030131,000000,20.0000,20.2000,20.0000,20.2000,515,0
AEONTS,D,20030203,000000,20.2000,21.0000,20.2000,21.0000,2510,0
AEONTS,D,20030204,000000,21.2000,21.4000,21.2000,21.4000,3050,0
AEONTS,D,20030205,000000,21.2000,21.2000,21.2000,21.2000,2965,0
AEONTS,D,20030206,000000,21.0000,21.0000,20.6000,20.8000,5885,0
AEONTS,D,20030207,000000,20.6000,20.8000,20.6000,20.6000,3005,0
AEONTS,D,20030210,000000,20.6000,20.6000,20.2000,20.2000,1165,0
AEONTS,D,20030211,000000,20.4000,20.4000,20.2000,20.2000,2675,0
AEONTS,D,20030212,000000,20.4000,20.4000,20.2000,20.4000,1065,0
AEONTS,D,20030213,000000,20.2000,20.4000,19.7000,19.8000,3240,0
AEONTS,D,20030214,000000,19.7000,19.7000,19.4000,19.6000,3420,0
AEONTS,D,20030218,000000,19.7000,19.9000,19.5000,19.5000,5295,0
AEONTS,D,20030219,000000,19.6000,19.7000,19.5000,19.5000,1555,0
AEONTS,D,20030220,000000,19.6000,19.6000,19.2000,19.2000,3015,0
AEONTS,D,20030221,000000,19.0000,19.1000,18.8000,18.8000,2955,0
AEONTS,D,20030224,000000,18.8000,18.9000,18.8000,18.8000,3500,0
AEONTS,D,20030225,000000,18.6000,18.7000,18.4000,18.4000,820,0
AEONTS,D,20030226,000000,18.4000,18.4000,17.8000,17.8000,2500,0
AEONTS,D,20030227,000000,17.8000,17.8000,17.0000,17.6000,4125,0
AEONTS,D,20030228,000000,17.8000,19.0000,17.8000,18.7000,8230,0
AEONTS,D,20030303,000000,18.8000,19.2000,18.8000,19.2000,4765,0
AEONTS,D,20030304,000000,19.1000,20.6000,19.1000,20.6000,16150,0
AEONTS,D,20030305,000000,20.4000,20.4000,19.9000,20.4000,12125,0
AEONTS,D,20030306,000000,20.6000,21.0000,19.6000,19.9000,11845,0
AEONTS,D,20030307,000000,19.7000,19.7000,19.2000,19.7000,5980,0
AEONTS,D,20030310,000000,19.6000,19.6000,19.2000,19.2000,2285,0
AEONTS,D,20030311,000000,19.0000,19.0000,18.7000,18.9000,4095,0
AEONTS,D,20030312,000000,19.0000,19.1000,19.0000,19.0000,2525,0
AEONTS,D,20030313,000000,19.2000,19.2000,18.9000,18.9000,820,0
AEONTS,D,20030314,000000,19.2000,19.4000,18.9000,19.0000,10320,0
AEONTS,D,20030317,000000,18.3000,18.6000,18.1000,18.1000,2960,0
AEONTS,D,20030318,000000,18.8000,19.2000,18.7000,19.2000,17460,0
AEONTS,D,20030319,000000,19.2000,19.2000,18.6000,18.9000,4120,0
AEONTS,D,20030320,000000,19.1000,20.8000,19.0000,20.8000,12560,0
AEONTS,D,20030321,000000,20.8000,20.8000,19.5000,19.5000,3805,0
AEONTS,D,20030324,000000,19.9000,20.2000,19.1000,19.2000,1660,0
AEONTS,D,20030325,000000,19.0000,19.4000,19.0000,19.4000,450,0
AEONTS,D,20030326,000000,19.7000,20.0000,19.7000,20.0000,2330,0
AEONTS,D,20030327,000000,20.0000,21.0000,20.0000,20.6000,11295,0
AEONTS,D,20030328,000000,20.8000,21.4000,20.2000,20.4000,6700,0
AEONTS,D,20030331,000000,20.2000,20.2000,19.5000,19.6000,4895,0
AEONTS,D,20030401,000000,19.6000,19.7000,19.2000,19.6000,3005,0
AEONTS,D,20030402,000000,19.6000,19.9000,19.6000,19.7000,1795,0
AEONTS,D,20030403,000000,20.4000,20.4000,19.7000,19.7000,6085,0
AEONTS,D,20030404,000000,20.2000,20.2000,19.8000,19.8000,16195,0
AEONTS,D,20030408,000000,20.2000,20.4000,19.8000,19.9000,19290,0
AEONTS,D,20030409,000000,19.9000,21.8000,19.9000,21.8000,35615,0
AEONTS,D,20030410,000000,22.2000,23.2000,21.8000,22.4000,62435,0
AEONTS,D,20030411,000000,22.8000,23.6000,22.8000,23.4000,38425,0
AEONTS,D,20030416,000000,23.6000,23.8000,23.0000,23.6000,31835,0
AEONTS,D,20030417,000000,23.6000,23.6000,22.4000,22.4000,27055,0
AEONTS,D,20030418,000000,23.2000,23.2000,22.6000,22.6000,28410,0
AEONTS,D,20030421,000000,22.8000,22.8000,22.6000,22.6000,7350,0
AEONTS,D,20030422,000000,22.8000,23.6000,22.0000,22.2000,22120,0
AEONTS,D,20030423,000000,22.6000,22.8000,21.6000,21.6000,11280,0
AEONTS,D,20030424,000000,21.6000,21.8000,20.4000,20.4000,14120,0
AEONTS,D,20030425,000000,20.4000,21.2000,19.8000,20.4000,33130,0
AEONTS,D,20030428,000000,20.4000,20.6000,20.2000,20.4000,12375,0
AEONTS,D,20030429,000000,20.8000,20.8000,20.2000,20.2000,13015,0
AEONTS,D,20030430,000000,20.2000,20.6000,20.2000,20.2000,22395,0
AEONTS,D,20030502,000000,20.2000,20.4000,19.9000,19.9000,20505,0
AEONTS,D,20030506,000000,20.0000,20.0000,19.9000,19.9000,11010,0
AEONTS,D,20030507,000000,20.2000,21.2000,20.0000,20.6000,64950,0
AEONTS,D,20030508,000000,20.8000,21.0000,20.0000,20.2000,39030,0
AEONTS,D,20030509,000000,20.2000,20.8000,20.2000,20.8000,14540,0
AEONTS,D,20030512,000000,21.2000,21.2000,20.4000,20.6000,16880,0
AEONTS,D,20030513,000000,20.8000,20.8000,20.4000,20.4000,10325,0
AEONTS,D,20030514,000000,20.4000,20.4000,20.2000,20.4000,7460,0
AEONTS,D,20030516,000000,20.4000,20.6000,20.2000,20.2000,7240,0
AEONTS,D,20030519,000000,20.2000,20.2000,19.9000,19.9000,18260,0
AEONTS,D,20030520,000000,19.5000,19.9000,19.5000,19.7000,8425,0
AEONTS,D,20030521,000000,19.9000,20.2000,19.8000,20.2000,12445,0
AEONTS,D,20030522,000000,20.2000,20.4000,20.0000,20.2000,13810,0
AEONTS,D,20030523,000000,20.4000,20.8000,20.2000,20.2000,42970,0
AEONTS,D,20030526,000000,20.6000,22.4000,20.4000,22.4000,86385,0
AEONTS,D,20030527,000000,22.0000,23.0000,21.6000,22.4000,61010,0
AEONTS,D,20030528,000000,22.8000,23.0000,22.0000,22.8000,45100,0
AEONTS,D,20030529,000000,23.0000,23.0000,22.2000,22.2000,21020,0
AEONTS,D,20030530,000000,22.4000,22.4000,22.0000,22.0000,12700,0
AEONTS,D,20030602,000000,22.4000,23.0000,22.4000,22.6000,17360,0
AEONTS,D,20030603,000000,22.8000,23.4000,22.4000,22.6000,41700,0
AEONTS,D,20030604,000000,22.8000,24.0000,22.8000,23.6000,43855,0
AEONTS,D,20030605,000000,24.0000,26.8000,24.0000,26.2000,128740,0
AEONTS,D,20030606,000000,26.6000,27.6000,26.2000,26.8000,67215,0
AEONTS,D,20030609,000000,27.0000,27.0000,25.4000,26.0000,21535,0
AEONTS,D,20030610,000000,25.6000,26.6000,25.6000,26.4000,14915,0
AEONTS,D,20030611,000000,26.8000,29.6000,26.0000,28.4000,56995,0
AEONTS,D,20030612,000000,29.4000,31.4000,29.2000,31.4000,63480,0
AEONTS,D,20030613,000000,32.2000,32.6000,28.6000,28.8000,73005,0
AEONTS,D,20030616,000000,29.0000,30.4000,28.6000,30.4000,68940,0
AEONTS,D,20030617,000000,31.4000,31.4000,29.4000,30.0000,62530,0
AEONTS,D,20030618,000000,30.4000,30.8000,29.6000,30.0000,45935,0
AEONTS,D,20030619,000000,30.0000,30.4000,29.4000,29.8000,23610,0
AEONTS,D,20030620,000000,29.8000,31.2000,29.8000,30.4000,39095,0
AEONTS,D,20030623,000000,30.6000,31.0000,29.6000,29.8000,25515,0
AEONTS,D,20030624,000000,30.0000,30.2000,27.0000,27.6000,62785,0
AEONTS,D,20030625,000000,28.2000,28.4000,27.2000,27.8000,30190,0
AEONTS,D,20030626,000000,27.8000,29.0000,27.6000,28.6000,29950,0
AEONTS,D,20030627,000000,29.2000,29.6000,28.4000,28.6000,31720,0
AEONTS,D,20030630,000000,28.8000,29.4000,27.8000,28.0000,28165,0
AEONTS,D,20030702,000000,28.6000,29.0000,28.0000,29.0000,47800,0
AEONTS,D,20030703,000000,29.8000,31.4000,29.2000,30.4000,88765,0
AEONTS,D,20030704,000000,30.4000,30.4000,29.4000,29.6000,26700,0
AEONTS,D,20030707,000000,30.0000,30.4000,29.6000,29.8000,16050,0
AEONTS,D,20030708,000000,30.0000,30.6000,30.0000,30.4000,12900,0
AEONTS,D,20030709,000000,30.6000,34.2000,30.4000,33.2000,99205,0
AEONTS,D,20030710,000000,33.6000,33.6000,29.0000,30.2000,61635,0
AEONTS,D,20030711,000000,29.8000,31.0000,29.4000,30.6000,27075,0
AEONTS,D,20030715,000000,31.0000,31.6000,30.6000,30.6000,14800,0
AEONTS,D,20030716,000000,31.2000,32.6000,31.0000,32.2000,34645,0
AEONTS,D,20030717,000000,32.2000,32.2000,30.8000,30.8000,29470,0
AEONTS,D,20030718,000000,30.8000,31.2000,30.2000,30.4000,14555,0
AEONTS,D,20030721,000000,30.8000,31.0000,29.2000,29.6000,21640,0
AEONTS,D,20030722,000000,29.4000,30.2000,29.2000,29.6000,12995,0
AEONTS,D,20030723,000000,29.6000,29.8000,28.0000,28.2000,21390,0
AEONTS,D,20030724,000000,28.0000,28.6000,27.8000,27.8000,16060,0
AEONTS,D,20030725,000000,28.2000,28.8000,28.2000,28.8000,10985,0
AEONTS,D,20030728,000000,29.2000,30.4000,29.2000,30.0000,44365,0
AEONTS,D,20030729,000000,30.0000,30.0000,29.2000,29.4000,5235,0
AEONTS,D,20030730,000000,29.4000,29.8000,29.0000,29.6000,5730,0
AEONTS,D,20030731,000000,29.6000,30.2000,29.6000,30.2000,10470,0
AEONTS,D,20030801,000000,30.6000,30.6000,29.4000,29.6000,28635,0
AEONTS,D,20030804,000000,29.8000,30.2000,29.6000,29.8000,4460,0
AEONTS,D,20030805,000000,30.0000,30.4000,29.6000,29.8000,15855,0
AEONTS,D,20030806,000000,29.6000,30.2000,29.6000,29.8000,3080,0
AEONTS,D,20030807,000000,30.2000,30.2000,30.0000,30.2000,4515,0
AEONTS,D,20030808,000000,30.4000,31.4000,30.2000,31.2000,29235,0
AEONTS,D,20030811,000000,31.4000,31.4000,30.4000,30.6000,17515,0
AEONTS,D,20030813,000000,31.0000,32.0000,30.6000,31.6000,27850,0
AEONTS,D,20030814,000000,31.2000,31.6000,30.8000,30.8000,10065,0
AEONTS,D,20030815,000000,30.8000,31.0000,30.8000,30.8000,2435,0
AEONTS,D,20030818,000000,31.0000,31.0000,30.6000,30.8000,3305,0
AEONTS,D,20030819,000000,30.8000,31.2000,30.8000,30.8000,8035,0
AEONTS,D,20030820,000000,31.0000,31.2000,30.0000,30.0000,15465,0
AEONTS,D,20030821,000000,30.2000,30.8000,30.0000,30.4000,26965,0
AEONTS,D,20030822,000000,30.6000,30.6000,29.6000,29.6000,14500,0
AEONTS,D,20030825,000000,29.8000,30.2000,28.6000,28.6000,9080,0
AEONTS,D,20030826,000000,28.8000,29.4000,28.0000,28.4000,17790,0
AEONTS,D,20030827,000000,28.6000,28.8000,28.4000,28.4000,3275,0
AEONTS,D,20030828,000000,28.4000,29.2000,28.4000,29.0000,5215,0
AEONTS,D,20030829,000000,29.2000,31.6000,29.2000,31.0000,60615,0
AEONTS,D,20030901,000000,32.2000,32.6000,31.4000,32.0000,42865,0
AEONTS,D,20030902,000000,32.4000,32.6000,31.4000,31.4000,20920,0
AEONTS,D,20030903,000000,31.6000,32.0000,31.2000,31.2000,6545,0
AEONTS,D,20030904,000000,31.4000,33.8000,31.4000,33.8000,40390,0
AEONTS,D,20030905,000000,35.0000,35.4000,34.0000,35.0000,37520,0
AEONTS,D,20030908,000000,35.8000,36.6000,35.2000,35.6000,28120,0
AEONTS,D,20030909,000000,36.4000,36.4000,35.4000,35.4000,22745,0
AEONTS,D,20030910,000000,35.4000,36.6000,35.4000,35.6000,11865,0
AEONTS,D,20030911,000000,35.8000,35.8000,35.6000,35.6000,1170,0
AEONTS,D,20030912,000000,33.6000,36.4000,33.6000,36.4000,2975,0
AEONTS,D,20030915,000000,36.8000,36.8000,35.6000,36.0000,1860,0
AEONTS,D,20030916,000000,36.0000,37.4000,36.0000,37.2000,3690,0
AEONTS,D,20030917,000000,38.0000,46.0000,38.0000,40.8000,14210,0
AEONTS,D,20030918,000000,41.2000,42.8000,37.0000,38.0000,4270,0
AEONTS,D,20030919,000000,39.2000,40.8000,38.6000,39.6000,860,0
AEONTS,D,20030922,000000,39.2000,39.2000,38.8000,38.8000,1785,0
AEONTS,D,20030923,000000,38.6000,39.6000,38.4000,39.0000,2385,0
AEONTS,D,20030924,000000,39.6000,39.6000,38.6000,39.4000,1065,0
AEONTS,D,20030925,000000,40.0000,40.4000,39.6000,40.0000,2820,0
AEONTS,D,20030926,000000,41.2000,43.6000,41.2000,42.0000,3725,0
AEONTS,D,20030929,000000,42.8000,42.8000,40.0000,40.4000,2435,0
AEONTS,D,20030930,000000,42.0000,42.0000,40.8000,42.0000,3215,0
AEONTS,D,20031001,000000,41.6000,41.6000,37.8000,39.2000,13525,0
AEONTS,D,20031002,000000,39.4000,39.8000,39.0000,39.6000,1915,0
AEONTS,D,20031003,000000,39.8000,42.0000,39.6000,41.2000,13460,0
AEONTS,D,20031006,000000,40.4000,41.2000,40.0000,41.2000,4085,0
AEONTS,D,20031007,000000,40.4000,40.4000,39.0000,39.4000,4075,0
AEONTS,D,20031008,000000,39.8000,41.6000,39.6000,39.8000,16215,0
AEONTS,D,20031009,000000,39.8000,40.0000,39.6000,39.8000,1575,0
AEONTS,D,20031010,000000,39.8000,40.4000,39.6000,39.8000,1790,0
AEONTS,D,20031013,000000,39.8000,40.0000,39.0000,39.0000,2030,0
AEONTS,D,20031014,000000,38.8000,39.0000,38.0000,38.0000,5125,0
AEONTS,D,20031015,000000,37.8000,39.4000,37.8000,38.0000,10300,0
AEONTS,D,20031016,000000,38.4000,39.8000,38.4000,39.0000,2020,0
AEONTS,D,20031017,000000,39.2000,40.0000,39.2000,39.8000,10545,0
AEONTS,D,20031020,000000,39.8000,39.8000,39.4000,39.6000,2425,0
AEONTS,D,20031021,000000,39.8000,39.8000,38.6000,38.6000,4750,0
AEONTS,D,20031022,000000,38.6000,38.6000,38.6000,38.6000,2025,0
AEONTS,D,20031024,000000,38.8000,39.0000,38.8000,39.0000,1475,0
AEONTS,D,20031027,000000,39.0000,39.0000,38.6000,39.0000,1355,0
AEONTS,D,20031028,000000,38.8000,39.0000,38.4000,38.6000,1620,0
AEONTS,D,20031029,000000,38.6000,38.6000,38.4000,38.4000,420,0
AEONTS,D,20031030,000000,38.4000,39.4000,38.4000,38.6000,4220,0
AEONTS,D,20031031,000000,38.4000,39.6000,38.4000,39.4000,4415,0
AEONTS,D,20031103,000000,39.8000,40.8000,39.8000,40.0000,5775,0
AEONTS,D,20031104,000000,40.4000,41.2000,39.6000,39.6000,4565,0
AEONTS,D,20031105,000000,40.8000,42.8000,40.4000,42.0000,8760,0
AEONTS,D,20031106,000000,41.6000,43.6000,40.4000,40.4000,3225,0
AEONTS,D,20031107,000000,40.4000,40.8000,39.4000,40.0000,3010,0
AEONTS,D,20031110,000000,40.0000,40.0000,39.0000,39.0000,2180,0
AEONTS,D,20031111,000000,39.0000,39.0000,38.2000,38.4000,4655,0
AEONTS,D,20031112,000000,38.0000,38.6000,38.0000,38.6000,855,0
AEONTS,D,20031113,000000,38.6000,38.6000,38.0000,38.0000,1365,0
AEONTS,D,20031114,000000,38.2000,38.2000,37.0000,37.6000,3665,0
AEONTS,D,20031117,000000,37.0000,38.2000,36.8000,37.6000,8160,0
AEONTS,D,20031118,000000,37.0000,37.8000,37.0000,37.6000,465,0
AEONTS,D,20031119,000000,37.8000,38.0000,37.6000,37.6000,1745,0
AEONTS,D,20031120,000000,38.0000,38.0000,37.6000,37.8000,1970,0
AEONTS,D,20031121,000000,37.2000,37.6000,37.2000,37.4000,360,0
AEONTS,D,20031124,000000,37.4000,37.6000,37.4000,37.4000,305,0
AEONTS,D,20031125,000000,37.8000,37.8000,37.4000,37.4000,1585,0
AEONTS,D,20031126,000000,37.6000,38.4000,37.6000,38.2000,550,0
AEONTS,D,20031127,000000,38.4000,38.4000,37.8000,38.0000,430,0
AEONTS,D,20031128,000000,37.6000,37.8000,37.0000,37.0000,3160,0
AEONTS,D,20031201,000000,37.6000,38.0000,37.2000,37.8000,335,0
AEONTS,D,20031202,000000,38.0000,38.0000,37.4000,37.6000,320,0
AEONTS,D,20031203,000000,37.6000,37.8000,37.6000,37.8000,1105,0
AEONTS,D,20031204,000000,38.0000,38.0000,36.8000,37.0000,4945,0
AEONTS,D,20031208,000000,37.0000,37.0000,36.4000,36.4000,1560,0
AEONTS,D,20031209,000000,36.4000,36.4000,35.6000,35.8000,4795,0
AEONTS,D,20031211,000000,36.0000,36.2000,32.0000,32.0000,15715,0
AEONTS,D,20031212,000000,33.4000,35.0000,33.4000,34.8000,10965,0
AEONTS,D,20031215,000000,35.6000,37.4000,35.6000,35.6000,5760,0
AEONTS,D,20031216,000000,35.6000,35.8000,35.2000,35.4000,1145,0
AEONTS,D,20031217,000000,35.6000,36.6000,35.6000,36.2000,9030,0
AEONTS,D,20031218,000000,36.2000,36.2000,34.8000,35.0000,2690,0
AEONTS,D,20031219,000000,35.0000,35.8000,35.0000,35.8000,5335,0
AEONTS,D,20031222,000000,36.2000,36.6000,35.6000,36.0000,4525,0
AEONTS,D,20031223,000000,36.2000,36.2000,34.4000,34.8000,3830,0
AEONTS,D,20031224,000000,34.4000,34.8000,34.2000,34.4000,980,0
AEONTS,D,20031225,000000,34.8000,35.4000,34.4000,34.6000,785,0
AEONTS,D,20031226,000000,34.2000,35.0000,34.2000,34.4000,650,0
AEONTS,D,20031229,000000,34.6000,35.2000,34.6000,35.2000,2860,0
AEONTS,D,20031230,000000,35.2000,35.2000,34.0000,34.8000,1685,0
AEONTS,D,20031231,000000,34.4000,34.4000,33.8000,34.4000,1670,0
AEONTS,D,20040105,000000,34.4000,34.4000,33.6000,34.2000,4385,0
AEONTS,D,20040106,000000,34.2000,35.0000,34.0000,34.2000,3435,0
AEONTS,D,20040107,000000,34.2000,34.2000,33.6000,33.6000,1100,0
AEONTS,D,20040108,000000,34.0000,35.8000,33.8000,35.2000,2650,0
AEONTS,D,20040109,000000,35.2000,35.2000,34.6000,34.8000,3035,0
AEONTS,D,20040112,000000,34.8000,35.6000,34.6000,34.8000,1125,0
AEONTS,D,20040113,000000,35.8000,35.8000,35.0000,35.4000,2450,0
AEONTS,D,20040114,000000,35.4000,37.8000,35.4000,37.0000,13385,0
AEONTS,D,20040115,000000,37.2000,37.8000,36.6000,36.8000,7180,0
AEONTS,D,20040116,000000,36.6000,36.8000,35.6000,36.0000,1340,0
AEONTS,D,20040119,000000,36.0000,36.0000,35.6000,36.0000,1770,0
AEONTS,D,20040120,000000,34.8000,34.8000,34.4000,34.4000,950,0
AEONTS,D,20040121,000000,34.4000,34.4000,32.8000,32.8000,2185,0
AEONTS,D,20040122,000000,32.8000,33.2000,32.8000,33.0000,205,0
AEONTS,D,20040123,000000,32.8000,32.8000,30.8000,31.2000,3005,0
AEONTS,D,20040126,000000,31.6000,32.0000,31.4000,32.0000,4865,0
AEONTS,D,20040127,000000,32.0000,32.2000,31.8000,32.2000,3835,0
AEONTS,D,20040128,000000,32.2000,33.0000,32.2000,33.0000,3650,0
AEONTS,D,20040129,000000,32.6000,32.6000,31.6000,32.4000,1795,0
AEONTS,D,20040130,000000,32.2000,32.2000,31.6000,31.6000,185,0
AEONTS,D,20040202,000000,31.6000,31.6000,28.6000,28.6000,590,0
AEONTS,D,20040203,000000,28.8000,31.0000,28.8000,30.4000,565,0
AEONTS,D,20040204,000000,30.0000,31.2000,30.0000,30.8000,670,0
AEONTS,D,20040205,000000,31.0000,31.4000,31.0000,31.4000,225,0
AEONTS,D,20040206,000000,31.2000,31.4000,30.6000,30.6000,710,0
AEONTS,D,20040209,000000,30.6000,31.0000,30.6000,31.0000,255,0
AEONTS,D,20040210,000000,31.4000,32.8000,31.0000,32.8000,2135,0
AEONTS,D,20040211,000000,33.0000,33.2000,31.6000,32.4000,975,0
AEONTS,D,20040212,000000,32.2000,32.6000,31.6000,31.6000,1825,0
AEONTS,D,20040213,000000,31.4000,32.2000,31.4000,32.2000,50,0
AEONTS,D,20040216,000000,32.2000,32.4000,32.0000,32.2000,2075,0
AEONTS,D,20040217,000000,32.2000,32.2000,32.0000,32.0000,1655,0
AEONTS,D,20040218,000000,32.4000,32.4000,32.0000,32.2000,5060,0
AEONTS,D,20040219,000000,32.2000,33.0000,32.2000,32.6000,2710,0
AEONTS,D,20040220,000000,32.0000,32.2000,31.8000,32.0000,9500,0
AEONTS,D,20040223,000000,31.6000,31.8000,31.4000,31.4000,6835,0
AEONTS,D,20040224,000000,31.4000,31.4000,29.8000,30.8000,3210,0
AEONTS,D,20040225,000000,30.4000,30.8000,30.2000,30.4000,2360,0
AEONTS,D,20040226,000000,29.8000,30.0000,28.6000,29.0000,4810,0
AEONTS,D,20040227,000000,29.0000,29.6000,29.0000,29.4000,1700,0
AEONTS,D,20040301,000000,29.4000,29.6000,29.4000,29.6000,5555,0
AEONTS,D,20040302,000000,29.4000,30.0000,29.4000,29.6000,3340,0
AEONTS,D,20040303,000000,29.4000,29.6000,29.2000,29.6000,905,0
AEONTS,D,20040304,000000,29.2000,30.0000,29.2000,30.0000,20,0
AEONTS,D,20040308,000000,30.0000,30.2000,30.0000,30.2000,535,0
AEONTS,D,20040309,000000,30.0000,32.0000,30.0000,32.0000,725,0
AEONTS,D,20040310,000000,31.4000,31.4000,30.4000,30.6000,745,0
AEONTS,D,20040311,000000,30.6000,30.6000,28.6000,29.2000,4950,0
AEONTS,D,20040312,000000,29.4000,29.4000,27.4000,28.0000,5095,0
AEONTS,D,20040315,000000,27.8000,27.8000,27.0000,27.0000,240,0
AEONTS,D,20040316,000000,27.0000,27.2000,26.6000,27.0000,255,0
AEONTS,D,20040317,000000,27.0000,27.0000,26.4000,26.4000,1520,0
AEONTS,D,20040318,000000,26.6000,27.2000,26.6000,27.0000,3220,0
AEONTS,D,20040319,000000,27.0000,27.4000,27.0000,27.4000,6945,0
AEONTS,D,20040322,000000,27.4000,27.6000,27.4000,27.6000,490,0
AEONTS,D,20040323,000000,27.6000,27.8000,27.4000,27.6000,3755,0
AEONTS,D,20040324,000000,27.2000,27.2000,27.2000,27.2000,10,0
AEONTS,D,20040325,000000,27.2000,27.2000,26.4000,26.4000,130,0
AEONTS,D,20040326,000000,26.6000,26.6000,26.2000,26.2000,215,0
AEONTS,D,20040329,000000,26.2000,26.2000,25.6000,25.6000,385,0
AEONTS,D,20040330,000000,25.6000,25.8000,25.2000,25.2000,1410,0
AEONTS,D,20040331,000000,25.2000,25.6000,24.8000,25.6000,235,0
AEONTS,D,20040401,000000,25.4000,25.8000,25.2000,25.4000,6020,0
AEONTS,D,20040402,000000,25.8000,26.4000,24.8000,25.4000,25730,0
AEONTS,D,20040405,000000,25.8000,27.4000,25.8000,27.0000,60710,0
AEONTS,D,20040407,000000,27.6000,27.8000,27.2000,27.4000,14930,0
AEONTS,D,20040408,000000,27.4000,27.4000,26.8000,27.0000,10910,0
AEONTS,D,20040409,000000,27.0000,27.0000,26.2000,26.4000,4860,0
AEONTS,D,20040412,000000,26.8000,28.2000,26.8000,27.0000,4985,0
AEONTS,D,20040416,000000,27.4000,30.8000,27.4000,30.0000,11795,0
AEONTS,D,20040419,000000,30.0000,31.2000,29.8000,29.8000,6665,0
AEONTS,D,20040420,000000,29.8000,29.8000,28.8000,29.2000,7330,0
AEONTS,D,20040421,000000,29.4000,29.4000,27.6000,28.0000,9800,0
AEONTS,D,20040422,000000,28.0000,28.6000,28.0000,28.2000,2025,0
AEONTS,D,20040423,000000,28.0000,28.2000,27.6000,27.8000,4485,0
AEONTS,D,20040426,000000,27.8000,28.0000,27.2000,27.8000,2895,0
AEONTS,D,20040427,000000,27.8000,28.0000,27.8000,28.0000,6035,0
AEONTS,D,20040428,000000,27.6000,28.8000,27.6000,28.6000,4600,0
AEONTS,D,20040429,000000,28.8000,28.8000,28.0000,28.4000,1230,0
AEONTS,D,20040430,000000,28.2000,28.8000,28.2000,28.8000,1100,0
AEONTS,D,20040504,000000,29.2000,29.2000,28.2000,28.4000,265,0
AEONTS,D,20040506,000000,28.2000,28.2000,27.6000,27.6000,210,0
AEONTS,D,20040507,000000,27.8000,28.0000,27.6000,28.0000,180,0
AEONTS,D,20040510,000000,27.8000,27.8000,26.4000,26.4000,120,0
AEONTS,D,20040511,000000,27.0000,27.0000,26.4000,27.0000,1045,0
AEONTS,D,20040512,000000,27.0000,27.4000,27.0000,27.2000,1210,0
AEONTS,D,20040513,000000,27.8000,28.0000,27.0000,27.2000,235,0
AEONTS,D,20040514,000000,27.2000,27.2000,27.2000,27.2000,25,0
AEONTS,D,20040517,000000,26.4000,26.4000,25.8000,26.0000,410,0
AEONTS,D,20040518,000000,25.8000,26.0000,25.2000,26.0000,145,0
AEONTS,D,20040519,000000,26.0000,26.0000,25.8000,25.8000,4485,0
AEONTS,D,20040520,000000,26.2000,26.4000,25.4000,25.8000,470,0
AEONTS,D,20040521,000000,25.8000,26.0000,25.8000,25.8000,1020,0
AEONTS,D,20040524,000000,26.0000,26.0000,25.6000,25.6000,465,0
AEONTS,D,20040525,000000,25.6000,25.8000,25.6000,25.6000,165,0
AEONTS,D,20040526,000000,25.8000,26.2000,25.8000,26.0000,360,0
AEONTS,D,20040527,000000,26.4000,27.2000,26.2000,26.6000,2925,0
AEONTS,D,20040528,000000,27.0000,27.0000,26.0000,26.0000,1020,0
AEONTS,D,20040531,000000,26.2000,26.2000,25.8000,26.0000,220,0
AEONTS,D,20040601,000000,26.2000,26.2000,25.8000,25.8000,670,0
AEONTS,D,20040603,000000,25.6000,25.6000,25.4000,25.6000,165,0
AEONTS,D,20040604,000000,25.4000,25.8000,25.4000,25.6000,380,0
AEONTS,D,20040607,000000,25.8000,27.2000,25.8000,26.8000,2125,0
AEONTS,D,20040608,000000,26.4000,26.6000,26.0000,26.0000,730,0
AEONTS,D,20040609,000000,26.0000,28.0000,26.0000,27.0000,5110,0
AEONTS,D,20040610,000000,26.8000,27.4000,26.8000,27.2000,655,0
AEONTS,D,20040611,000000,27.4000,28.4000,27.4000,27.6000,5315,0
AEONTS,D,20040614,000000,27.8000,28.4000,27.8000,27.8000,9825,0
AEONTS,D,20040615,000000,27.8000,28.2000,27.8000,28.0000,12505,0
AEONTS,D,20040616,000000,28.2000,28.2000,27.8000,28.0000,1075,0
AEONTS,D,20040617,000000,28.0000,28.0000,27.8000,27.8000,7470,0
AEONTS,D,20040618,000000,27.8000,28.2000,27.8000,28.0000,1930,0
AEONTS,D,20040621,000000,28.0000,28.6000,28.0000,28.4000,625,0
AEONTS,D,20040622,000000,28.8000,29.0000,28.6000,28.8000,700,0
AEONTS,D,20040623,000000,29.0000,29.0000,28.5000,28.5000,755,0