19950103,58.12000000,58.15000000,57.37000000,57.60000000,   22328,  113199,199503,27.75000000
19950104,57.56000000,58.00000000,57.48000000,57.75000000,   15250,  113932,199503,27.90000000
19950105,57.62000000,57.90000000,57.37000000,57.78000000,   18195,  111457,199503,27.93000000
19950106,57.35000000,57.50000000,57.25000000,57.38000000,   20274,  110429,199503,27.53000000
19950109,57.29000000,57.30000000,56.93000000,57.00000000,   21956,  109783,199503,27.15000000
19950110,56.70000000,56.85000000,56.40000000,56.66000000,   38911,  105714,199503,26.81000000
19950111,56.65000000,56.92000000,56.52000000,56.88000000,   19570,  103585,199503,27.03000000
19950112,56.93000000,57.00000000,56.68000000,56.91000000,   18936,  103441,199503,27.06000000
19950113,56.79000000,56.80000000,56.30000000,56.51000000,   29173,  100780,199503,26.66000000
19950116,56.42000000,56.63000000,55.97000000,56.14000000,   26798,   96613,199503,26.29000000
19950117,56.37000000,56.63000000,56.27000000,56.52000000,   22861,   96797,199503,26.67000000
19950118,56.51000000,56.68000000,56.38000000,56.63000000,   16703,   96230,199503,26.78000000
19950119,56.51000000,56.65000000,56.41000000,56.59000000,   16325,   94920,199503,26.74000000
19950120,56.56000000,56.60000000,56.15000000,56.16000000,   17816,   94585,199503,26.31000000
19950123,56.02000000,56.55000000,55.76000000,56.53000000,   26208,   93689,199503,26.68000000
19950124,56.62000000,56.65000000,56.11000000,56.32000000,   16684,   93382,199503,26.47000000
19950125,56.33000000,56.55000000,56.22000000,56.26000000,   15986,   94022,199503,26.41000000
19950126,56.36000000,56.55000000,56.34000000,56.51000000,   16093,   96690,199503,26.66000000
19950127,56.58000000,56.99000000,56.55000000,56.78000000,   21171,   98219,199503,26.93000000
19950130,56.72000000,56.77000000,56.47000000,56.75000000,   10399,   98525,199503,26.90000000
19950131,56.69000000,56.84000000,56.54000000,56.55000000,   12750,   98067,199503,26.70000000
19950201,56.42000000,56.52000000,56.24000000,56.33000000,   22093,   99517,199503,26.48000000
19950202,56.30000000,56.70000000,56.18000000,56.66000000,   16915,   98980,199503,26.81000000
19950203,56.75000000,56.79000000,56.01000000,56.30000000,   24006,  101087,199503,26.45000000
19950206,56.33000000,56.60000000,56.17000000,56.53000000,   12469,  100676,199503,26.68000000
19950207,56.60000000,56.69000000,56.42000000,56.47000000,   11640,  100469,199503,26.62000000
19950208,56.47000000,56.59000000,56.15000000,56.51000000,   19668,  100949,199503,26.66000000
19950209,56.50000000,56.79000000,56.48000000,56.74000000,   15553,  102980,199503,26.89000000
19950210,56.90000000,57.20000000,56.78000000,57.13000000,   23502,  103556,199503,27.28000000
19950213,57.18000000,57.29000000,57.03000000,57.15000000,   13601,  102999,199503,27.30000000
19950214,57.16000000,57.53000000,57.13000000,57.47000000,   20382,  105628,199503,27.62000000
19950215,57.72000000,57.92000000,57.46000000,57.73000000,   27169,  106910,199505,26.99000000
19950216,57.40000000,57.58000000,57.31000000,57.54000000,   16232,  106368,199505,26.80000000
19950217,57.50000000,57.59000000,57.09000000,57.14000000,   15704,  106617,199505,26.40000000
19950221,57.06000000,57.16000000,56.92000000,57.11000000,   16704,  105086,199505,26.37000000
19950222,57.04000000,57.38000000,57.00000000,57.09000000,   19660,  105247,199505,26.35000000
19950223,56.97000000,57.11000000,56.85000000,57.05000000,   16900,  104480,199505,26.31000000
19950224,57.12000000,57.67000000,57.07000000,57.54000000,   29498,  107883,199505,26.80000000
19950227,57.70000000,57.73000000,57.32000000,57.34000000,   22192,  107532,199505,26.60000000
19950228,57.22000000,57.44000000,57.11000000,57.21000000,   19802,  106305,199505,26.47000000
19950301,57.10000000,57.44000000,57.05000000,57.34000000,   18128,  104981,199505,26.60000000
19950302,57.47000000,57.63000000,57.27000000,57.60000000,   21415,  104388,199505,26.86000000
19950303,57.61000000,57.66000000,57.40000000,57.61000000,   14127,  104224,199505,26.87000000
19950306,57.76000000,58.61000000,57.63000000,58.56000000,   41709,  109301,199505,27.82000000
19950307,58.42000000,58.59000000,58.21000000,58.32000000,   28679,  109910,199505,27.58000000
19950308,58.22000000,58.24000000,57.99000000,58.04000000,   15031,  109517,199505,27.30000000
19950309,57.90000000,58.32000000,57.89000000,58.21000000,   12872,  109427,199505,27.47000000
19950310,58.14000000,58.19000000,57.84000000,57.89000000,   13766,  109105,199505,27.15000000
19950313,57.82000000,58.27000000,57.69000000,58.23000000,   17258,  106958,199505,27.49000000
19950314,58.19000000,58.30000000,57.49000000,57.71000000,   30982,  106028,199505,26.97000000
19950315,57.97000000,58.04000000,57.70000000,57.71000000,   20367,  103930,199505,26.97000000
19950316,57.56000000,57.64000000,56.86000000,56.97000000,   36722,   97293,199505,26.23000000
19950317,57.16000000,57.28000000,57.03000000,57.16000000,   20575,   95144,199505,26.42000000
19950320,57.11000000,57.59000000,57.05000000,57.44000000,   22384,   93156,199505,26.70000000
19950321,57.37000000,57.47000000,57.19000000,57.44000000,   19934,   89499,199505,26.70000000
19950322,57.28000000,57.43000000,57.04000000,57.06000000,   21481,   88530,199505,26.32000000
19950323,57.09000000,57.49000000,57.00000000,57.45000000,   12581,   87330,199505,26.71000000
19950324,57.37000000,57.45000000,57.21000000,57.29000000,    8255,   87758,199505,26.55000000
19950327,57.22000000,57.39000000,56.64000000,57.37000000,   22453,   86769,199505,26.63000000
19950328,57.23000000,57.26000000,56.99000000,57.03000000,   11230,   86721,199505,26.29000000
19950329,57.08000000,57.12000000,56.69000000,56.74000000,   16892,   85631,199505,26.00000000
19950330,56.50000000,56.81000000,56.46000000,56.68000000,   18286,   85070,199505,25.94000000
19950331,56.70000000,56.92000000,56.36000000,56.38000000,   19286,   86694,199505,25.64000000
19950403,56.26000000,56.44000000,56.24000000,56.28000000,   16718,   85879,199505,25.54000000
19950404,56.33000000,56.52000000,56.22000000,56.25000000,   17663,   85509,199505,25.51000000
19950405,56.23000000,56.52000000,56.21000000,56.42000000,   12635,   86892,199505,25.68000000
19950406,56.49000000,56.71000000,56.40000000,56.68000000,   12593,   87574,199505,25.94000000
19950407,56.91000000,57.19000000,56.89000000,57.09000000,   16140,   87213,199505,26.35000000
19950410,56.97000000,57.12000000,56.86000000,57.06000000,   10855,   86831,199505,26.32000000
19950411,57.16000000,57.39000000,57.00000000,57.17000000,   20077,   84795,199507,25.92000000
19950412,57.01000000,57.05000000,56.81000000,56.83000000,   22161,   83939,199507,25.58000000
19950413,56.80000000,56.97000000,56.29000000,56.57000000,   34155,   89943,199507,25.32000000
19950417,56.55000000,56.65000000,56.46000000,56.56000000,   11587,   88284,199507,25.31000000
19950418,56.63000000,56.65000000,56.07000000,56.08000000,   28257,   89608,199507,24.83000000
19950419,56.12000000,56.27000000,56.08000000,56.14000000,   20722,   90880,199507,24.89000000
19950420,56.27000000,56.45000000,56.21000000,56.29000000,   13752,   90638,199507,25.04000000
19950421,56.37000000,56.48000000,56.28000000,56.38000000,   10957,   89739,199507,25.13000000
19950424,56.46000000,56.61000000,56.38000000,56.56000000,   13067,   88856,199507,25.31000000
19950425,56.62000000,56.78000000,56.56000000,56.62000000,   24801,   89211,199507,25.37000000
19950426,56.66000000,56.68000000,56.47000000,56.52000000,   22623,   86155,199507,25.27000000
19950427,56.44000000,56.61000000,56.40000000,56.52000000,   15624,   84499,199507,25.27000000
19950428,56.59000000,57.20000000,56.57000000,57.04000000,   31497,   82273,199507,25.79000000
19950501,57.08000000,57.87000000,57.06000000,57.85000000,   32786,   79403,199507,26.60000000
19950502,57.81000000,57.85000000,57.58000000,57.71000000,   21574,   77558,199507,26.46000000
19950503,57.52000000,57.58000000,57.00000000,57.11000000,   18010,   76231,199507,25.86000000
19950504,57.16000000,57.34000000,56.95000000,56.97000000,   10004,   76998,199507,25.72000000
19950505,56.81000000,56.84000000,56.10000000,56.31000000,   29879,   74603,199507,25.06000000
19950508,56.37000000,56.59000000,55.91000000,55.94000000,   26257,   77385,199507,24.69000000
19950509,56.02000000,56.31000000,55.92000000,56.28000000,   20825,   78115,199507,25.03000000
19950510,56.27000000,56.39000000,56.17000000,56.27000000,   11918,   76925,199507,25.02000000
19950511,56.30000000,56.31000000,55.91000000,56.01000000,   12103,   78282,199507,24.76000000
19950512,55.86000000,56.00000000,55.75000000,55.99000000,   19343,   81609,199507,24.74000000
19950515,55.94000000,56.07000000,55.79000000,55.90000000,    9794,   80646,199507,24.65000000
19950516,55.83000000,56.13000000,55.69000000,56.11000000,   16175,   82492,199507,24.86000000
19950517,56.27000000,56.30000000,55.85000000,55.87000000,   17184,   81879,199507,24.62000000
19950518,55.91000000,56.87000000,55.88000000,56.87000000,   27818,   76584,199507,25.62000000
19950519,56.75000000,56.80000000,56.33000000,56.47000000,   19446,   73920,199507,25.22000000
19950522,56.52000000,57.75000000,56.50000000,57.33000000,   47976,   74111,199507,26.08000000
19950523,57.48000000,57.70000000,57.08000000,57.17000000,   27510,   70903,199507,25.92000000
19950524,57.21000000,57.60000000,57.09000000,57.54000000,   18327,   70334,199507,26.29000000
19950525,57.59000000,57.63000000,57.34000000,57.39000000,   11814,   70196,199507,26.14000000
19950526,57.47000000,58.15000000,57.41000000,58.12000000,   25542,   72916,199507,26.87000000
19950530,57.55000000,57.70000000,57.20000000,57.35000000,   15973,   72458,199507,26.10000000
19950531,57.34000000,57.38000000,56.97000000,57.01000000,   17424,   72304,199507,25.76000000
19950601,57.14000000,57.45000000,57.10000000,57.31000000,   13020,   72501,199507,26.06000000
19950602,57.58000000,57.63000000,57.02000000,57.09000000,   12279,   73549,199507,25.84000000
19950605,56.94000000,57.69000000,56.87000000,57.22000000,   15840,   73686,199507,25.97000000
19950606,57.34000000,57.70000000,57.28000000,57.67000000,   13510,   74328,199507,26.42000000
19950607,57.64000000,57.95000000,57.37000000,57.90000000,   14456,   74764,199507,26.65000000
19950608,58.02000000,58.15000000,57.51000000,57.76000000,   16598,   77508,199507,26.51000000
19950609,57.69000000,57.79000000,57.37000000,57.43000000,   11860,   76192,199507,26.18000000
19950612,57.21000000,57.28000000,56.47000000,56.55000000,   35046,   70185,199507,25.30000000
19950613,56.66000000,57.05000000,56.61000000,57.02000000,   17053,   68389,199507,25.77000000
19950614,56.92000000,57.32000000,56.90000000,57.28000000,   12985,   68414,199507,26.03000000
19950615,57.73000000,57.78000000,57.43000000,57.54000000,   15267,   68761,199512,25.86000000
19950616,57.41000000,57.63000000,57.31000000,57.60000000,   13057,   68260,199512,25.92000000
19950619,58.33000000,58.60000000,58.28000000,58.60000000,   23810,   73535,199512,26.92000000
19950620,58.98000000,59.38000000,58.83000000,59.03000000,   37428,   81456,199512,27.35000000
19950621,58.60000000,59.18000000,58.58000000,59.05000000,   17548,   82239,199512,27.37000000
19950622,58.94000000,59.00000000,58.63000000,58.76000000,   13577,   81441,199512,27.08000000
19950623,58.64000000,58.93000000,58.38000000,58.91000000,   18903,   81021,199512,27.23000000
19950626,58.18000000,58.55000000,58.08000000,58.43000000,   18998,   79066,199512,26.75000000
19950627,58.26000000,58.50000000,58.06000000,58.16000000,   20507,   79324,199512,26.48000000
19950628,58.26000000,58.46000000,58.15000000,58.43000000,   26021,   79940,199512,26.75000000
19950629,58.45000000,58.50000000,57.81000000,57.93000000,   24750,   77473,199512,26.25000000
19950630,58.02000000,58.05000000,57.29000000,57.34000000,   25669,   71746,199512,25.66000000
19950703,57.85000000,58.13000000,57.73000000,57.83000000,   15511,   72325,199512,26.15000000
19950705,57.83000000,58.73000000,57.78000000,58.70000000,   24559,   76588,199512,27.02000000
19950706,59.13000000,59.70000000,59.01000000,59.66000000,   39817,   85507,199512,27.98000000
19950707,59.28000000,59.52000000,59.18000000,59.46000000,   18029,   87245,199512,27.78000000
19950710,59.60000000,59.88000000,58.91000000,58.99000000,   19644,   87163,199512,27.31000000
19950711,58.78000000,59.28000000,58.63000000,59.14000000,   16655,   87123,199512,27.46000000
19950712,59.66000000,59.68000000,59.26000000,59.27000000,   13115,   86014,199512,27.59000000
19950713,59.43000000,59.56000000,59.01000000,59.04000000,   15582,   85639,199512,27.36000000
19950714,59.05000000,59.35000000,59.00000000,59.21000000,   13170,   86436,199512,27.53000000
19950717,60.17000000,60.21000000,59.70000000,59.72000000,   24869,   86729,199512,28.04000000
19950718,59.41000000,59.68000000,59.31000000,59.32000000,   16291,   86343,199512,27.64000000
19950719,58.94000000,59.16000000,58.34000000,58.45000000,   30366,   80451,199512,26.77000000
19950720,58.56000000,58.68000000,58.43000000,58.46000000,   12898,   78148,199512,26.78000000
19950721,58.83000000,59.03000000,58.70000000,58.92000000,   15047,   78292,199512,27.24000000
19950724,58.81000000,58.83000000,58.48000000,58.69000000,   13497,   78476,199512,27.01000000
19950725,59.02000000,59.06000000,58.76000000,58.81000000,   11526,   77848,199512,27.13000000
19950726,58.64000000,58.93000000,58.54000000,58.91000000,   14550,   78641,199512,27.23000000
19950727,58.95000000,58.98000000,58.03000000,58.38000000,   23308,   78850,199512,26.70000000
19950728,58.33000000,58.48000000,58.23000000,58.34000000,   16465,   76976,199512,26.66000000
19950731,57.98000000,58.03000000,57.68000000,57.91000000,   22456,   78059,199512,26.23000000
19950801,57.91000000,58.13000000,57.81000000,57.93000000,   14422,   78822,199512,26.25000000
19950802,58.02000000,58.05000000,57.58000000,57.75000000,   28441,   78035,199512,26.07000000
19950803,57.76000000,58.07000000,57.73000000,57.93000000,   14729,   77950,199512,26.25000000
19950804,57.95000000,57.98000000,57.43000000,57.60000000,   28703,   79673,199512,25.92000000
19950807,57.59000000,57.73000000,57.33000000,57.59000000,    9857,   78798,199512,25.91000000
19950808,57.76000000,57.88000000,57.68000000,57.80000000,   12121,   78349,199512,26.12000000
19950809,57.81000000,57.97000000,57.70000000,57.84000000,   11941,   78694,199512,26.16000000
19950810,57.76000000,57.84000000,57.64000000,57.73000000,   11693,   77980,199512,26.05000000
19950811,57.36000000,57.73000000,57.33000000,57.61000000,   13865,   79782,199512,25.93000000
19950814,57.72000000,58.07000000,57.71000000,57.79000000,    9676,   79427,199512,26.11000000
19950815,57.64000000,57.75000000,57.52000000,57.67000000,   13574,   78683,199512,25.99000000
19950816,57.76000000,58.11000000,57.66000000,57.68000000,   13206,   76568,199512,26.00000000
19950817,57.70000000,58.01000000,57.64000000,57.99000000,    6291,   76293,199512,26.31000000
19950818,58.36000000,58.43000000,57.96000000,57.98000000,   13961,   77306,199512,26.30000000
19950821,58.07000000,58.49000000,58.03000000,58.33000000,   17706,   75562,199512,26.65000000
19950822,58.30000000,58.33000000,57.83000000,57.87000000,   12175,   75588,199512,26.19000000
19950823,57.84000000,57.92000000,57.73000000,57.74000000,   10123,   76222,199512,26.06000000
19950824,57.66000000,57.92000000,57.60000000,57.83000000,   20198,   76801,199512,26.15000000
19950825,57.84000000,57.85000000,57.65000000,57.70000000,   13840,   75775,199512,26.02000000
19950828,57.91000000,58.13000000,57.74000000,57.76000000,   12052,   74395,199512,26.08000000
19950829,57.74000000,58.00000000,57.73000000,57.83000000,   14072,   75130,199512,26.15000000
19950830,57.83000000,58.13000000,57.76000000,57.80000000,   17394,   73892,199512,26.12000000
19950831,58.01000000,58.03000000,57.86000000,57.94000000,   10467,   72767,199512,26.26000000
19950901,58.05000000,58.20000000,57.81000000,57.86000000,   12937,   71497,199512,26.18000000
19950905,57.88000000,57.95000000,57.18000000,57.33000000,   14636,   74265,199512,25.65000000
19950906,57.38000000,57.56000000,57.33000000,57.46000000,   22913,   74493,199512,25.78000000
19950907,57.49000000,57.63000000,57.44000000,57.58000000,   12962,   73685,199512,25.90000000
19950908,57.57000000,57.82000000,57.45000000,57.73000000,   14514,   71587,199512,26.05000000
19950911,57.63000000,57.72000000,57.55000000,57.69000000,    7023,   70531,199512,26.01000000
19950912,57.51000000,57.93000000,57.34000000,57.82000000,   14385,   70381,199512,26.14000000
19950913,57.77000000,57.78000000,57.48000000,57.51000000,   10831,   69864,199512,25.83000000
19950914,57.41000000,57.62000000,57.36000000,57.52000000,    9693,   70078,199512,25.84000000
19950915,57.76000000,57.97000000,57.63000000,57.64000000,   16862,   70543,199512,25.96000000
19950918,58.64000000,58.64000000,58.41000000,58.64000000,   30608,   71697,199512,26.96000000
19950919,58.48000000,58.63000000,58.19000000,58.38000000,   19592,   70142,199512,26.70000000
19950920,58.37000000,58.44000000,58.19000000,58.21000000,   11982,   69621,199512,26.53000000
19950921,58.48000000,58.63000000,58.33000000,58.47000000,   16408,   70279,199512,26.79000000
19950922,58.33000000,58.38000000,57.99000000,58.00000000,   17647,   69616,199512,26.32000000
19950925,58.36000000,58.39000000,57.88000000,58.03000000,   16669,   69608,199512,26.35000000
19950926,58.04000000,58.30000000,58.02000000,58.15000000,    9428,   68397,199512,26.47000000
19950927,58.09000000,58.32000000,58.00000000,58.26000000,   14157,   67233,199512,26.58000000
19950928,58.37000000,58.43000000,58.28000000,58.35000000,   16841,   66661,199512,26.67000000
19950929,58.56000000,58.76000000,58.49000000,58.58000000,   13805,   68024,199512,26.90000000
19951002,58.55000000,58.66000000,58.30000000,58.39000000,   12506,   68194,199512,26.71000000
19951003,58.37000000,58.43000000,58.19000000,58.36000000,    6644,   67215,199512,26.68000000
19951004,58.51000000,58.58000000,58.36000000,58.40000000,   13721,   70096,199512,26.72000000
19951005,58.38000000,58.55000000,58.31000000,58.44000000,   11580,   70561,199512,26.76000000
19951006,58.61000000,58.86000000,58.51000000,58.74000000,   15442,   72432,199512,27.06000000
19951009,58.68000000,58.82000000,58.60000000,58.79000000,    7731,   72525,199512,27.11000000
19951010,58.80000000,59.03000000,58.71000000,58.94000000,   15897,   75391,199512,27.26000000
19951011,59.10000000,59.36000000,59.01000000,59.03000000,   31847,   83088,199512,27.35000000
19951012,58.97000000,59.02000000,58.53000000,58.55000000,   16552,   81853,199512,26.87000000
19951013,58.51000000,58.62000000,58.21000000,58.29000000,   23553,   76478,199512,26.61000000
19951016,58.35000000,58.55000000,58.34000000,58.38000000,   14462,   73018,199512,26.70000000
19951017,58.34000000,58.47000000,58.13000000,58.17000000,   15801,   70031,199512,26.49000000
19951018,58.16000000,58.40000000,58.11000000,58.35000000,   11282,   68230,199512,26.67000000
19951019,58.41000000,58.56000000,58.23000000,58.51000000,   11671,   67858,199512,26.83000000
19951020,58.48000000,58.63000000,58.31000000,58.49000000,   17650,   68009,199512,26.81000000
19951023,58.62000000,58.70000000,58.24000000,58.26000000,    9680,   68324,199512,26.58000000
19951024,58.27000000,58.42000000,58.19000000,58.27000000,   10444,   68866,199512,26.59000000
19951025,58.19000000,58.33000000,58.01000000,58.27000000,   19660,   69432,199512,26.59000000
19951026,58.32000000,58.37000000,57.93000000,57.94000000,   13105,   69495,199512,26.26000000
19951027,57.95000000,58.10000000,57.93000000,58.03000000,   14121,   70345,199512,26.35000000
19951030,58.05000000,58.27000000,58.01000000,58.24000000,   10757,   72181,199512,26.56000000
19951031,58.30000000,58.38000000,58.13000000,58.29000000,   13089,   72705,199512,26.61000000
19951101,58.27000000,58.47000000,58.14000000,58.35000000,   14655,   74699,199512,26.67000000
19951102,58.51000000,58.62000000,58.30000000,58.39000000,   23202,   77982,199512,26.71000000
19951103,58.35000000,58.46000000,58.21000000,58.44000000,   14328,   78218,199512,26.76000000
19951106,58.32000000,58.53000000,58.30000000,58.39000000,   11645,   78209,199512,26.71000000
19951107,58.41000000,58.42000000,58.11000000,58.15000000,   15025,   78332,199512,26.47000000
19951108,58.07000000,58.18000000,57.96000000,57.98000000,   12900,   79160,199512,26.30000000
19951109,57.98000000,58.04000000,57.63000000,57.65000000,   32004,   82065,199512,25.97000000
19951110,57.64000000,57.71000000,57.53000000,57.61000000,   20412,   82288,199512,25.93000000
19951113,57.59000000,57.62000000,57.34000000,57.35000000,   21699,   83070,199512,25.67000000
19951114,57.29000000,57.34000000,57.01000000,57.05000000,   38064,   88201,199512,25.37000000
19951115,57.10000000,57.30000000,57.08000000,57.11000000,   21727,   89778,199601,25.58000000
19951116,57.16000000,57.26000000,57.03000000,57.22000000,   20544,   89531,199601,25.69000000
19951117,57.29000000,57.32000000,57.18000000,57.21000000,   16521,   89530,199601,25.68000000
19951120,57.21000000,57.37000000,56.89000000,56.92000000,   23275,   90553,199601,25.39000000
19951121,56.91000000,57.03000000,56.78000000,56.86000000,   22676,   89374,199601,25.33000000
19951122,56.87000000,56.99000000,56.86000000,56.96000000,   11323,   90566,199601,25.43000000
19951124,56.94000000,56.98000000,56.70000000,56.71000000,   11866,   90833,199601,25.18000000
19951127,56.72000000,56.77000000,56.45000000,56.62000000,   24407,   93030,199601,25.09000000
19951128,56.73000000,56.74000000,56.47000000,56.50000000,   28932,   90163,199601,24.97000000
19951129,56.53000000,56.65000000,56.48000000,56.55000000,   28087,   87266,199601,25.02000000
19951130,56.71000000,56.78000000,56.57000000,56.58000000,   18419,   87216,199601,25.05000000
19951201,56.63000000,56.75000000,56.55000000,56.67000000,   14359,   86719,199601,25.14000000
19951204,56.85000000,57.13000000,56.79000000,56.86000000,   19595,   84713,199601,25.33000000
19951205,56.72000000,57.02000000,56.64000000,56.94000000,   19880,   85017,199601,25.41000000
19951206,57.02000000,57.03000000,56.73000000,56.77000000,   17505,   84528,199601,25.24000000
19951207,56.84000000,56.85000000,56.46000000,56.52000000,   17560,   86029,199601,24.99000000
19951208,56.52000000,56.58000000,56.35000000,56.40000000,   16175,   87580,199601,24.87000000
19951211,56.58000000,56.67000000,56.25000000,56.28000000,   15677,   87550,199601,24.75000000
19951212,56.29000000,56.51000000,56.19000000,56.40000000,   13180,   88679,199601,24.87000000
19951213,56.49000000,56.93000000,56.47000000,56.67000000,   28743,   89220,199601,25.14000000
19951214,56.83000000,57.11000000,56.74000000,56.87000000,   23234,   86957,199603,25.64000000
19951215,56.77000000,56.78000000,56.57000000,56.64000000,   15624,   85713,199603,25.41000000
19951218,57.18000000,57.24000000,56.84000000,56.86000000,   21775,   85363,199603,25.63000000
19951219,57.00000000,57.26000000,56.97000000,57.25000000,   24431,   82731,199603,26.02000000
19951220,57.26000000,57.41000000,57.01000000,57.04000000,   20574,   82704,199603,25.81000000
19951221,56.71000000,56.84000000,56.53000000,56.60000000,   23518,   81391,199603,25.37000000
19951222,56.62000000,56.88000000,56.61000000,56.85000000,   10320,   80767,199603,25.62000000
19951226,56.65000000,56.88000000,56.59000000,56.87000000,    8988,   80132,199603,25.64000000
19951227,56.85000000,56.87000000,56.65000000,56.70000000,   14877,   79955,199603,25.47000000
19951228,56.67000000,56.78000000,56.58000000,56.60000000,   22241,   77865,199603,25.37000000
19951229,56.67000000,56.83000000,56.56000000,56.58000000,   18170,   79157,199603,25.35000000
19960102,56.68000000,56.82000000,56.60000000,56.67000000,   15667,   80459,199603,25.44000000
19960103,56.63000000,56.88000000,56.61000000,56.80000000,   20350,   81842,199603,25.57000000
19960104,56.83000000,56.84000000,56.43000000,56.47000000,   21885,   82288,199603,25.24000000
19960105,56.29000000,56.33000000,55.85000000,56.02000000,   39102,   84505,199603,24.79000000
19960108,55.85000000,55.90000000,55.62000000,55.64000000,   21087,   86003,199603,24.41000000
19960109,55.57000000,55.81000000,55.54000000,55.69000000,   14036,   86531,199603,24.46000000
19960110,55.79000000,55.81000000,55.40000000,55.47000000,   17563,   86020,199603,24.24000000
19960111,55.35000000,55.47000000,55.17000000,55.42000000,   18971,   86798,199603,24.19000000
19960112,55.43000000,55.73000000,55.39000000,55.71000000,    9078,   86668,199603,24.48000000
19960115,55.67000000,55.73000000,55.51000000,55.64000000,    6688,   87239,199603,24.41000000
19960116,55.66000000,55.69000000,55.14000000,55.25000000,   14990,   87810,199603,24.02000000
19960117,55.33000000,55.41000000,55.08000000,55.32000000,   17993,   87552,199603,24.09000000
19960118,55.35000000,55.44000000,55.10000000,55.22000000,   10266,   87512,199603,23.99000000
19960119,55.32000000,55.33000000,54.93000000,55.02000000,   16008,   88780,199603,23.79000000
19960122,55.10000000,55.13000000,54.86000000,54.95000000,   10373,   89161,199603,23.72000000
19960123,54.99000000,55.23000000,54.83000000,55.21000000,   12457,   89498,199603,23.98000000
19960124,55.31000000,55.57000000,55.25000000,55.35000000,   16779,   90999,199603,24.12000000
19960125,55.52000000,55.55000000,55.31000000,55.34000000,   11150,   90419,199603,24.11000000
19960126,55.37000000,55.52000000,55.35000000,55.37000000,   11773,   90024,199603,24.14000000
19960129,55.44000000,55.46000000,55.08000000,55.10000000,   11259,   90113,199603,23.87000000
19960130,55.11000000,55.58000000,55.09000000,55.48000000,   13686,   90458,199603,24.25000000
19960131,55.66000000,55.90000000,55.51000000,55.62000000,   23441,   88045,199603,24.39000000
19960201,55.61000000,55.92000000,55.55000000,55.77000000,   20894,   88270,199603,24.54000000
19960202,55.76000000,55.77000000,55.44000000,55.60000000,   13204,   87077,199603,24.37000000
19960205,55.51000000,55.57000000,55.31000000,55.32000000,    8384,   86555,199603,24.09000000
19960206,55.30000000,55.36000000,55.20000000,55.35000000,    8633,   86947,199603,24.12000000
19960207,55.25000000,55.58000000,55.14000000,55.36000000,   12010,   87424,199603,24.13000000
19960208,55.32000000,55.57000000,55.31000000,55.40000000,    9274,   87583,199603,24.17000000
19960209,55.59000000,55.70000000,55.46000000,55.64000000,   12717,   86728,199603,24.41000000
19960212,55.75000000,56.03000000,55.68000000,55.77000000,   22687,   86368,199603,24.54000000
19960213,55.71000000,55.73000000,55.56000000,55.67000000,    9981,   84022,199603,24.44000000
19960214,55.74000000,55.91000000,55.65000000,55.67000000,   22902,   84014,199603,24.44000000
19960215,55.62000000,55.71000000,55.48000000,55.58000000,   12987,   83392,199603,24.35000000
19960216,55.68000000,55.73000000,55.32000000,55.39000000,   16208,   83749,199603,24.16000000
19960220,55.34000000,55.71000000,55.21000000,55.68000000,   17718,   85484,199605,24.82000000
19960221,55.74000000,55.77000000,55.54000000,55.56000000,   15359,   86020,199605,24.70000000
19960222,55.45000000,55.71000000,55.43000000,55.66000000,   23565,   84628,199605,24.80000000
19960223,55.70000000,55.76000000,55.56000000,55.58000000,   14234,   83778,199605,24.72000000
19960226,55.59000000,55.81000000,55.56000000,55.75000000,   15447,   82847,199605,24.89000000
19960227,55.76000000,55.77000000,55.47000000,55.48000000,   27900,   85244,199605,24.62000000
19960228,55.30000000,55.46000000,55.26000000,55.31000000,   36706,   86004,199605,24.45000000
19960229,55.23000000,55.42000000,55.03000000,55.04000000,   34410,   86098,199605,24.18000000
19960301,55.25000000,55.25000000,54.62000000,54.66000000,   38938,   89179,199605,23.80000000
19960304,54.71000000,54.84000000,54.36000000,54.64000000,   19575,   90425,199605,23.78000000
19960305,54.74000000,54.88000000,54.54000000,54.66000000,   24527,   91362,199605,23.80000000
19960306,54.80000000,54.84000000,54.67000000,54.78000000,   19572,   91481,199605,23.92000000
19960307,54.82000000,54.89000000,54.74000000,54.83000000,   16303,   90818,199605,23.97000000
19960308,54.88000000,54.94000000,54.76000000,54.79000000,   17565,   90254,199605,23.93000000
19960311,54.71000000,54.87000000,54.62000000,54.86000000,   13352,   90158,199605,24.00000000
19960312,54.93000000,55.04000000,54.80000000,54.85000000,   17478,   90333,199605,23.99000000
19960313,54.92000000,55.06000000,54.82000000,55.04000000,   15451,   89830,199605,24.18000000
19960314,55.31000000,55.44000000,55.22000000,55.29000000,   20620,   88389,199605,24.43000000
19960315,55.24000000,55.61000000,55.15000000,55.38000000,   24747,   85305,199605,24.52000000
19960318,55.44000000,55.51000000,55.22000000,55.44000000,    9007,   83390,199605,24.58000000
19960319,55.44000000,55.46000000,55.16000000,55.19000000,   12724,   84088,199605,24.33000000
19960320,55.19000000,55.34000000,55.14000000,55.21000000,   10336,   86136,199605,24.35000000
19960321,55.26000000,55.46000000,55.11000000,55.32000000,    4533,   51386,199605,24.46000000
19960322,55.31000000,55.91000000,55.29000000,55.86000000,   14137,   87422,199605,25.00000000
19960325,55.83000000,56.19000000,55.56000000,56.17000000,   33661,   86807,199605,25.31000000
19960326,56.09000000,56.28000000,55.96000000,56.00000000,   19405,   84829,199605,25.14000000
19960327,56.01000000,56.11000000,55.88000000,56.07000000,   12281,   85419,199605,25.21000000
19960328,56.07000000,56.10000000,55.95000000,56.05000000,   11199,   85897,199605,25.19000000
19960329,56.23000000,56.26000000,56.04000000,56.19000000,   14943,   86738,199605,25.33000000
19960401,56.27000000,56.66000000,56.23000000,56.37000000,   27937,   93073,199607,25.79000000
19960402,56.37000000,56.68000000,56.32000000,56.57000000,   17136,   95094,199607,25.99000000
19960403,56.55000000,56.83000000,56.43000000,56.71000000,   17149,   94152,199607,26.13000000
19960404,56.74000000,56.79000000,56.51000000,56.56000000,   18001,   94741,199607,25.98000000
19960408,56.50000000,57.08000000,56.46000000,56.89000000,   19693,   96257,199607,26.31000000
19960409,56.82000000,57.28000000,56.81000000,57.10000000,   19766,   99259,199607,26.52000000
19960410,57.31000000,57.83000000,57.21000000,57.68000000,   27841,   99576,199607,27.10000000
19960411,58.06000000,58.08000000,57.33000000,57.39000000,   25111,   98697,199607,26.81000000
19960412,57.28000000,57.48000000,57.14000000,57.43000000,   21826,   97664,199607,26.85000000
19960415,57.28000000,57.47000000,57.06000000,57.25000000,   16759,   96354,199607,26.67000000
19960416,57.10000000,57.18000000,56.79000000,56.81000000,   18176,   94513,199607,26.23000000
19960417,56.76000000,57.08000000,56.69000000,57.04000000,   14029,   94911,199607,26.46000000
19960418,57.03000000,57.73000000,56.93000000,57.60000000,   21136,   95307,199607,27.02000000
19960419,57.54000000,57.70000000,57.26000000,57.28000000,   14602,   96499,199607,26.70000000
19960422,57.28000000,58.06000000,57.26000000,57.67000000,   15509,   95713,199607,27.09000000
19960423,57.79000000,57.82000000,57.33000000,57.64000000,   18736,   95322,199607,27.06000000
19960424,57.43000000,57.71000000,57.23000000,57.56000000,   16458,   95102,199607,26.98000000
19960425,57.51000000,58.40000000,57.51000000,58.00000000,   28807,   96020,199607,27.42000000
19960426,57.88000000,58.17000000,57.76000000,58.02000000,   27579,   96211,199607,27.44000000
19960429,57.93000000,57.97000000,57.53000000,57.72000000,   29357,   95824,199607,27.14000000
19960430,57.63000000,58.02000000,57.58000000,57.92000000,   27715,   94863,199607,27.34000000
19960501,57.92000000,58.66000000,57.92000000,58.63000000,   26199,   95452,199607,28.05000000
19960502,58.73000000,59.23000000,58.43000000,58.44000000,   29213,   98272,199607,27.86000000
19960503,58.38000000,58.75000000,58.31000000,58.41000000,   22302,   97979,199607,27.83000000
19960506,58.68000000,58.76000000,58.19000000,58.48000000,   19368,   97008,199607,27.90000000
19960507,58.62000000,58.72000000,58.46000000,58.61000000,   15136,   97757,199607,28.03000000
19960508,58.83000000,59.07000000,58.74000000,58.82000000,   22135,  100102,199607,28.24000000
19960509,58.94000000,58.95000000,58.41000000,58.49000000,   18229,   99737,199607,27.91000000
19960510,58.43000000,58.53000000,58.03000000,58.09000000,   17855,   98907,199607,27.51000000
19960513,58.09000000,58.33000000,57.89000000,57.92000000,   15251,   98090,199607,27.34000000
19960514,57.96000000,58.10000000,57.58000000,58.06000000,   17261,   98242,199607,27.48000000
19960515,58.08000000,58.15000000,57.73000000,57.85000000,   16904,   98177,199607,27.27000000
19960516,57.85000000,58.15000000,57.66000000,58.11000000,   14456,   98780,199607,27.53000000
19960517,58.12000000,58.28000000,57.91000000,58.00000000,    9251,   98072,199607,27.42000000
19960520,57.68000000,57.88000000,57.03000000,57.32000000,   25323,   93215,199607,26.74000000
19960521,57.38000000,57.48000000,57.21000000,57.29000000,    8708,   91633,199607,26.71000000
19960522,57.13000000,57.33000000,57.05000000,57.33000000,    4428,   45620,199610,27.30000000
19960523,57.37000000,57.70000000,57.25000000,57.58000000,   15555,   92625,199612,27.83000000
19960524,57.67000000,57.85000000,57.55000000,57.76000000,    9715,   92520,199612,28.01000000
19960528,57.94000000,57.98000000,57.40000000,57.69000000,   12795,   92810,199612,27.94000000
19960529,57.55000000,57.55000000,56.98000000,57.14000000,   22369,   90518,199612,27.39000000
19960530,57.16000000,57.40000000,57.10000000,57.30000000,   11511,   90178,199612,27.55000000
19960531,57.36000000,57.39000000,56.87000000,56.92000000,   16462,   90773,199612,27.17000000
19960603,56.74000000,56.75000000,56.15000000,56.36000000,   31359,   91088,199612,26.61000000
19960604,56.43000000,56.55000000,56.20000000,56.22000000,   24641,   86675,199612,26.47000000
19960605,56.23000000,56.42000000,55.39000000,56.23000000,   16131,   86705,199612,26.48000000
19960606,56.23000000,56.40000000,56.11000000,56.33000000,   16849,   87330,199612,26.58000000
19960607,56.50000000,56.80000000,56.37000000,56.76000000,   14760,   87956,199612,27.01000000
19960610,56.95000000,57.29000000,56.95000000,57.24000000,   14211,   86476,199612,27.49000000
19960611,57.21000000,57.22000000,56.80000000,56.84000000,   16312,   85676,199612,27.09000000
19960612,56.71000000,56.78000000,56.51000000,56.55000000,   12771,   86667,199612,26.80000000
19960613,56.58000000,56.68000000,56.26000000,56.30000000,   19399,   86885,199612,26.55000000
19960614,56.13000000,56.25000000,56.00000000,56.04000000,   19389,   86885,199612,26.29000000
19960617,56.35000000,56.53000000,56.13000000,56.21000000,   17018,   85555,199612,26.46000000
19960618,56.37000000,56.84000000,56.35000000,56.65000000,   25989,   85491,199612,26.90000000
19960619,56.50000000,56.57000000,56.42000000,56.44000000,   16646,   86085,199612,26.69000000
19960620,56.27000000,56.34000000,55.95000000,56.05000000,   26041,   88215,199612,26.30000000
19960621,56.07000000,56.42000000,56.05000000,56.41000000,   18831,   86436,199612,26.66000000
19960624,56.12000000,56.15000000,55.75000000,56.03000000,   18949,   85343,199612,26.28000000
19960625,56.02000000,56.18000000,55.87000000,55.88000000,   20869,   84003,199612,26.13000000
19960626,55.81000000,55.83000000,55.61000000,55.64000000,   24854,   84766,199612,25.89000000
19960627,55.55000000,55.57000000,55.40000000,55.41000000,   37849,   84188,199612,25.66000000
19960628,55.64000000,55.83000000,55.31000000,55.69000000,   34776,   83535,199612,25.94000000
19960701,55.90000000,56.33000000,55.81000000,56.05000000,   31260,   81095,199612,26.30000000
19960702,55.84000000,55.92000000,55.72000000,55.76000000,   23380,   80120,199612,26.01000000
19960703,55.59000000,55.80000000,55.50000000,55.66000000,   24535,   80062,199612,25.91000000
19960705,55.60000000,55.60000000,55.05000000,55.07000000,   25510,   81122,199612,25.32000000
19960708,55.15000000,55.38000000,55.08000000,55.10000000,   17812,   81087,199612,25.35000000
19960709,55.11000000,55.67000000,55.08000000,55.47000000,   21804,   82330,199612,25.72000000
19960710,55.42000000,55.88000000,55.41000000,55.80000000,   25261,   83434,199612,26.05000000
19960711,56.09000000,56.79000000,56.05000000,56.61000000,   34708,   83730,199612,26.86000000
19960712,56.77000000,57.70000000,56.76000000,57.15000000,   31391,   82154,199612,27.40000000
19960715,56.95000000,57.25000000,56.75000000,56.97000000,   25275,   82752,199612,27.22000000
19960716,56.98000000,56.99000000,56.20000000,56.59000000,   17522,   80426,199612,26.84000000
19960717,56.20000000,56.50000000,56.10000000,56.24000000,   19106,   80161,199612,26.49000000
19960718,55.91000000,55.93000000,55.26000000,55.29000000,   27114,   80205,199612,25.54000000
19960719,55.36000000,55.40000000,55.12000000,55.24000000,   18106,   79965,199612,25.49000000
19960722,55.05000000,55.07000000,54.57000000,54.99000000,   23050,   81313,199612,25.24000000
19960723,55.15000000,55.42000000,55.10000000,55.41000000,   17101,   82036,199612,25.66000000
19960724,55.21000000,55.64000000,54.93000000,55.03000000,   14524,   82463,199612,25.28000000
19960725,55.03000000,55.41000000,54.60000000,54.92000000,   20469,   81403,199612,25.17000000
19960726,54.96000000,54.99000000,54.43000000,54.50000000,   18632,   82353,199612,24.75000000
19960729,54.50000000,54.97000000,54.36000000,54.80000000,   23002,   81955,199612,25.05000000
19960730,54.92000000,55.12000000,54.64000000,54.65000000,   30157,   80985,199612,24.90000000
19960731,54.63000000,54.87000000,54.60000000,54.85000000,   22391,   80224,199612,25.10000000
19960801,55.18000000,55.23000000,54.95000000,55.12000000,   21663,   81516,199612,25.37000000
19960802,55.30000000,55.30000000,54.73000000,54.80000000,   19857,   80833,199612,25.05000000
19960805,54.65000000,54.98000000,54.40000000,54.96000000,   23549,   81255,199612,25.21000000
19960806,55.05000000,55.19000000,54.75000000,55.17000000,   22527,   83040,199612,25.42000000
19960807,55.13000000,55.30000000,55.08000000,55.10000000,   18333,   83132,199612,25.35000000
19960808,55.22000000,55.61000000,55.16000000,55.40000000,   20175,   82058,199612,25.65000000
19960809,55.43000000,55.60000000,55.25000000,55.53000000,   15517,   82213,199612,25.78000000
19960812,55.40000000,56.52000000,55.40000000,56.28000000,   28789,   79425,199612,26.53000000
19960813,56.30000000,56.30000000,55.70000000,55.81000000,   17456,   79300,199612,26.06000000
19960814,55.88000000,56.22000000,55.78000000,55.80000000,   22700,   79198,199612,26.05000000
19960815,56.07000000,56.13000000,55.61000000,55.65000000,   17058,   78982,199612,25.90000000
19960816,55.56000000,55.77000000,55.40000000,55.42000000,   16263,   76829,199612,25.67000000
19960819,55.19000000,55.32000000,54.95000000,55.30000000,   17102,   78456,199612,25.55000000
19960820,55.37000000,55.58000000,55.27000000,55.45000000,   14082,   77996,199612,25.70000000
19960821,55.40000000,55.62000000,55.38000000,55.43000000,   12527,   77764,199612,25.68000000
19960822,55.43000000,55.48000000,55.18000000,55.33000000,   17786,   79011,199612,25.58000000
19960823,55.40000000,55.54000000,55.25000000,55.26000000,   18437,   80608,199612,25.51000000
19960826,55.25000000,55.74000000,55.20000000,55.65000000,   27977,   81032,199612,25.90000000
19960827,55.70000000,55.95000000,55.61000000,55.92000000,   18638,   80823,199612,26.17000000
19960828,56.00000000,56.00000000,55.47000000,55.49000000,   21365,   80003,199612,25.74000000
19960829,55.48000000,55.77000000,55.38000000,55.55000000,   31684,   80424,199612,25.80000000
19960830,55.55000000,55.74000000,55.49000000,55.67000000,   25322,   77975,199612,25.92000000
19960903,55.83000000,56.05000000,55.67000000,55.74000000,   23983,   78671,199612,25.99000000
19960904,55.62000000,55.65000000,55.30000000,55.35000000,   23566,   77247,199612,25.60000000
19960905,55.49000000,55.70000000,55.45000000,55.68000000,   19483,   77979,199612,25.93000000
19960906,55.73000000,55.98000000,55.47000000,55.94000000,   19387,   79370,199612,26.19000000
19960909,55.63000000,55.86000000,55.63000000,55.72000000,   18174,   80763,199612,25.97000000
19960910,55.80000000,56.03000000,55.77000000,55.97000000,   23922,   79902,199612,26.22000000
19960911,56.00000000,56.15000000,55.53000000,55.75000000,   31729,   81831,199612,26.00000000
19960912,55.71000000,56.30000000,55.63000000,56.19000000,   26266,   83487,199612,26.44000000
19960913,56.20000000,56.20000000,55.88000000,55.99000000,   12865,   82951,199612,26.24000000
19960916,55.82000000,55.86000000,55.36000000,55.60000000,   21599,   83346,199612,25.85000000
19960917,55.67000000,55.84000000,55.53000000,55.58000000,   13485,   83605,199612,25.83000000
19960918,55.50000000,55.50000000,55.25000000,55.38000000,   18491,   85307,199612,25.63000000
19960919,55.51000000,55.70000000,55.12000000,55.24000000,   17872,   84710,199612,25.49000000
19960920,55.25000000,55.50000000,55.17000000,55.43000000,   11118,   85196,199612,25.68000000
19960923,55.17000000,55.34000000,55.17000000,55.32000000,    9257,   85256,199612,25.57000000
19960924,55.17000000,55.20000000,55.03000000,55.08000000,   18277,   84143,199612,25.33000000
19960925,55.10000000,55.20000000,55.05000000,55.08000000,   16994,   84440,199612,25.33000000
19960926,55.03000000,55.08000000,54.71000000,54.74000000,   33489,   85991,199612,24.99000000
19960927,54.80000000,54.88000000,54.60000000,54.62000000,   26592,   88519,199612,24.87000000
19960930,54.58000000,54.58000000,53.90000000,53.94000000,   39301,   91521,199612,24.19000000
19961001,53.88000000,54.20000000,53.60000000,54.02000000,   31721,   93562,199612,24.27000000
19961002,54.08000000,54.40000000,53.75000000,53.78000000,   20428,   95929,199612,24.03000000
19961003,53.90000000,53.95000000,53.56000000,53.64000000,   26670,   93934,199612,23.89000000
19961004,53.60000000,53.67000000,53.35000000,53.38000000,   24202,   93297,199612,23.63000000
19961007,53.32000000,53.71000000,53.25000000,53.61000000,   14624,   93198,199612,23.86000000
19961008,53.63000000,53.67000000,53.48000000,53.52000000,   12161,   93309,199612,23.77000000
19961009,53.55000000,53.65000000,53.45000000,53.63000000,   11919,   94540,199612,23.88000000
19961010,53.70000000,53.70000000,53.27000000,53.35000000,   25541,   99182,199612,23.60000000
19961011,52.73000000,52.82000000,52.35000000,52.36000000,   28476,   99432,199612,22.61000000
19961014,52.27000000,52.78000000,52.11000000,52.70000000,   27589,   99384,199612,22.95000000
19961015,52.78000000,52.89000000,52.61000000,52.84000000,   12975,   98692,199612,23.09000000
19961016,52.80000000,53.09000000,52.53000000,52.66000000,   12805,   98950,199612,22.91000000
19961017,52.72000000,53.03000000,52.50000000,53.01000000,   15736,   99887,199612,23.26000000
19961018,53.00000000,53.28000000,52.80000000,52.82000000,   15932,  100371,199612,23.07000000
19961021,52.80000000,53.14000000,52.78000000,52.96000000,   14921,   99596,199612,23.21000000
19961022,52.97000000,53.08000000,52.63000000,53.06000000,   15038,  100622,199612,23.31000000
19961023,53.11000000,53.31000000,53.02000000,53.28000000,   16249,  100185,199612,23.53000000
19961024,53.28000000,53.44000000,52.95000000,53.01000000,   12604,  100499,199612,23.26000000
19961025,53.05000000,53.17000000,52.86000000,53.02000000,   10948,  100903,199612,23.27000000
19961028,53.15000000,53.15000000,52.83000000,52.88000000,   11971,  100589,199612,23.13000000
19961029,52.95000000,52.95000000,52.68000000,52.85000000,   17296,  102837,199612,23.10000000
19961030,52.84000000,52.87000000,52.65000000,52.69000000,   13535,  103443,199612,22.94000000
19961031,52.67000000,52.69000000,52.33000000,52.34000000,   20677,  103184,199612,22.59000000
19961101,52.29000000,52.58000000,52.22000000,52.48000000,   16324,  101958,199612,22.73000000
19961104,52.50000000,52.62000000,52.28000000,52.49000000,   13872,  104018,199612,22.74000000
19961105,52.51000000,52.69000000,52.45000000,52.57000000,   12811,  104623,199612,22.82000000
19961106,52.77000000,52.80000000,52.61000000,52.78000000,   16088,  105778,199612,23.03000000
19961107,52.78000000,53.21000000,52.78000000,52.84000000,   22979,  105330,199612,23.09000000
19961108,52.82000000,52.84000000,52.53000000,52.74000000,   14577,  105704,199612,22.99000000
19961111,52.77000000,52.82000000,52.45000000,52.50000000,   10302,  103334,199612,22.75000000
19961112,52.50000000,52.80000000,52.05000000,52.79000000,   29915,  103757,199612,23.04000000
19961113,52.82000000,52.97000000,52.67000000,52.83000000,   19564,  100244,199612,23.08000000
19961114,52.87000000,53.14000000,52.82000000,52.91000000,   17490,   98725,199612,23.16000000
19961115,52.91000000,53.35000000,52.91000000,53.28000000,   28450,   96524,199612,23.53000000
19961118,53.33000000,53.47000000,53.15000000,53.38000000,   17995,   94482,199612,23.63000000
19961119,53.35000000,53.38000000,52.88000000,52.91000000,   17560,   92016,199612,23.16000000
19961120,52.89000000,53.15000000,52.81000000,53.12000000,   15169,   90984,199612,23.37000000
19961121,53.12000000,53.35000000,53.00000000,53.04000000,   16803,   90911,199612,23.29000000
19961122,53.03000000,53.19000000,52.97000000,53.17000000,   17349,   90510,199701,23.68000000
19961125,53.15000000,53.21000000,53.03000000,53.06000000,   20211,   90560,199703,23.95000000
19961126,53.06000000,53.10000000,52.97000000,53.06000000,   26737,   89348,199703,23.95000000
19961127,53.08000000,53.16000000,52.98000000,53.09000000,   35982,   91046,199703,23.98000000
19961129,53.11000000,53.12000000,52.69000000,52.74000000,   26059,   90082,199703,23.63000000
19961202,52.50000000,52.68000000,52.42000000,52.43000000,   26714,   89633,199703,23.32000000
19961203,52.44000000,52.54000000,52.26000000,52.31000000,   29057,   90138,199703,23.20000000
19961204,52.35000000,52.61000000,52.27000000,52.34000000,   24589,   90738,199703,23.23000000
19961205,52.29000000,52.74000000,52.27000000,52.67000000,   25541,   91385,199703,23.56000000
19961206,52.67000000,53.06000000,52.65000000,52.83000000,   35081,   92515,199703,23.72000000
19961209,52.85000000,53.00000000,52.77000000,52.79000000,   18989,   91537,199703,23.68000000
19961210,52.72000000,52.83000000,52.52000000,52.67000000,   18449,   90350,199703,23.56000000
19961211,52.76000000,52.84000000,52.53000000,52.67000000,   21131,   89414,199703,23.56000000
19961212,52.80000000,52.88000000,52.70000000,52.83000000,   19082,   88633,199703,23.72000000
19961213,52.91000000,52.96000000,52.71000000,52.84000000,   15163,   87173,199703,23.73000000
19961216,52.91000000,52.95000000,52.68000000,52.85000000,   20087,   85022,199703,23.74000000
19961217,52.94000000,53.04000000,52.83000000,52.91000000,   23288,   84559,199703,23.80000000
19961218,53.02000000,53.16000000,52.88000000,52.92000000,   29263,   85531,199703,23.81000000
19961219,52.93000000,52.95000000,52.73000000,52.79000000,   19025,   84628,199703,23.68000000
19961220,52.79000000,52.81000000,52.56000000,52.57000000,   17671,   80791,199703,23.46000000
19961223,52.51000000,52.55000000,52.21000000,52.27000000,   28898,   82525,199703,23.16000000
19961224,52.28000000,52.53000000,52.27000000,52.52000000,   10427,   80404,199703,23.41000000
19961226,52.53000000,52.71000000,52.36000000,52.41000000,   11140,   80802,199703,23.30000000
19961227,52.47000000,52.56000000,52.38000000,52.41000000,   12709,   79783,199703,23.30000000
19961230,52.51000000,52.51000000,52.17000000,52.27000000,   26472,   80807,199703,23.16000000
19961231,52.28000000,52.38000000,52.18000000,52.25000000,   21551,   81981,199703,23.14000000
19970102,52.20000000,52.56000000,52.16000000,52.53000000,   23007,   81759,199703,23.42000000
19970103,52.50000000,52.62000000,52.41000000,52.50000000,   20450,   81848,199703,23.39000000
19970106,52.67000000,52.69000000,52.36000000,52.41000000,   28871,   83396,199703,23.30000000
19970107,52.41000000,52.63000000,52.41000000,52.61000000,   26194,   84503,199703,23.50000000
19970108,52.65000000,52.67000000,52.48000000,52.56000000,   19964,   85230,199703,23.45000000
19970109,52.56000000,52.96000000,52.56000000,52.87000000,   26073,   85848,199703,23.76000000
19970110,52.87000000,53.87000000,52.87000000,53.87000000,   56858,   89367,199703,24.76000000
19970113,53.83000000,54.36000000,53.83000000,54.04000000,   42043,   93807,199703,24.93000000
19970114,53.90000000,54.06000000,53.79000000,54.00000000,   25379,   93887,199703,24.89000000
19970115,54.00000000,54.09000000,53.77000000,53.88000000,   21906,   93633,199703,24.77000000
19970116,53.82000000,53.88000000,53.52000000,53.66000000,   23426,   92512,199703,24.55000000
19970117,53.59000000,53.61000000,53.46000000,53.55000000,   20941,   93118,199703,24.44000000
19970120,53.48000000,53.77000000,53.29000000,53.44000000,   17440,   92672,199703,24.33000000
19970121,53.55000000,53.55000000,53.16000000,53.20000000,   12566,   91410,199703,24.09000000
19970122,53.36000000,53.39000000,52.98000000,53.11000000,   21367,   89239,199703,24.00000000
19970123,53.03000000,53.22000000,53.03000000,53.21000000,    7938,   89261,199703,24.10000000
19970124,53.33000000,53.39000000,53.23000000,53.32000000,    7686,   89724,199703,24.21000000
19970127,53.41000000,53.48000000,53.26000000,53.47000000,    7416,   91295,199703,24.36000000
19970128,53.48000000,53.59000000,53.26000000,53.27000000,   10644,   91892,199703,24.16000000
19970129,53.29000000,53.31000000,53.12000000,53.22000000,   12282,   90532,199703,24.11000000
19970130,53.26000000,53.26000000,52.96000000,52.98000000,   16913,   89160,199703,23.87000000
19970131,52.96000000,53.00000000,52.76000000,52.87000000,   23926,   86385,199703,23.76000000
19970203,52.87000000,52.93000000,52.68000000,52.91000000,   11854,   86687,199703,23.80000000
19970204,52.92000000,53.01000000,52.80000000,52.97000000,    7840,   86425,199703,23.86000000
19970205,52.94000000,53.16000000,52.72000000,53.10000000,   16569,   86989,199703,23.99000000
19970206,53.10000000,53.19000000,52.92000000,52.97000000,   11709,   87680,199703,23.86000000
19970207,52.99000000,53.06000000,52.84000000,53.04000000,    8263,   87836,199703,23.93000000
19970210,53.04000000,53.10000000,52.86000000,52.98000000,    8373,   88088,199703,23.87000000
19970211,52.96000000,53.05000000,52.88000000,53.04000000,    9180,   90013,199703,23.93000000
19970212,53.05000000,53.24000000,52.91000000,53.09000000,   23897,   91290,199703,23.98000000
19970213,53.00000000,53.15000000,52.77000000,52.95000000,   16526,   91109,199703,23.84000000
19970214,52.94000000,53.01000000,52.76000000,52.78000000,   19453,   89791,199703,23.67000000
19970218,52.82000000,53.09000000,52.79000000,53.04000000,   21095,   89565,199703,23.93000000
19970219,53.00000000,53.20000000,52.81000000,52.83000000,   23593,   88976,199705,24.11000000
19970220,52.84000000,53.20000000,52.72000000,53.16000000,   24759,   89827,199705,24.44000000
19970221,53.16000000,53.32000000,52.98000000,53.13000000,   22522,   91706,199705,24.41000000
19970224,53.13000000,53.17000000,52.82000000,52.83000000,   24562,   89314,199705,24.11000000
19970225,52.83000000,53.25000000,52.77000000,53.17000000,   31553,   88047,199705,24.45000000
19970226,53.17000000,53.26000000,53.00000000,53.05000000,   24639,   88915,199705,24.33000000
19970227,53.22000000,53.52000000,53.12000000,53.21000000,   46574,   92117,199705,24.49000000
19970228,53.19000000,53.39000000,53.08000000,53.37000000,   28971,   93243,199705,24.65000000
19970303,53.47000000,53.75000000,53.43000000,53.64000000,   27541,   94312,199705,24.92000000
19970304,53.62000000,53.99000000,53.57000000,53.95000000,   33113,   97107,199705,25.23000000
19970305,54.02000000,54.17000000,53.67000000,53.72000000,   33749,   98654,199705,25.00000000
19970306,53.64000000,54.22000000,53.64000000,54.21000000,   27283,  101151,199705,25.49000000
19970307,54.26000000,54.52000000,54.06000000,54.41000000,   42630,  107721,199705,25.69000000
19970310,54.41000000,55.27000000,54.40000000,55.05000000,   41799,  114872,199705,26.33000000
19970311,55.05000000,55.08000000,54.57000000,54.89000000,   29426,  114148,199705,26.17000000
19970312,54.89000000,54.89000000,53.90000000,54.06000000,   31651,  111406,199705,25.34000000
19970313,54.06000000,54.38000000,53.88000000,53.99000000,   25071,  110626,199705,25.27000000
19970314,54.12000000,54.53000000,54.05000000,54.10000000,   18653,  111115,199705,25.38000000
19970317,54.15000000,54.32000000,53.10000000,53.19000000,   31910,  106571,199705,24.47000000
19970318,53.20000000,53.37000000,52.98000000,53.35000000,   19120,  102523,199705,24.63000000
19970319,53.34000000,53.47000000,53.22000000,53.41000000,   13167,  100038,199705,24.69000000
19970320,53.40000000,53.73000000,53.31000000,53.49000000,   19289,   98710,199705,24.77000000
19970321,53.32000000,53.37000000,53.05000000,53.12000000,   15186,   98316,199705,24.40000000
19970324,53.12000000,53.12000000,52.52000000,52.57000000,   33208,   96519,199705,23.85000000
19970325,52.56000000,52.92000000,52.52000000,52.87000000,    6046,   54868,199705,24.15000000
19970326,52.90000000,53.00000000,52.80000000,52.97000000,    9497,   94895,199705,24.25000000
19970327,52.87000000,53.24000000,52.87000000,53.14000000,   17915,   95837,199705,24.42000000
19970331,53.19000000,53.42000000,52.60000000,52.64000000,   17618,   97302,199705,23.92000000
19970401,52.81000000,53.35000000,52.72000000,52.88000000,   22138,   96866,199705,24.16000000
19970402,52.88000000,53.11000000,52.78000000,52.82000000,   19374,   99665,199705,24.10000000
19970403,52.92000000,52.94000000,52.68000000,52.76000000,   12755,  100689,199705,24.04000000
19970404,52.76000000,52.79000000,52.15000000,52.59000000,   24352,  102036,199705,23.87000000
19970407,52.59000000,52.95000000,52.54000000,52.88000000,   10641,  102223,199705,24.16000000
19970408,52.80000000,52.90000000,52.71000000,52.72000000,   11916,  102459,199705,24.00000000
19970409,52.65000000,52.91000000,52.26000000,52.89000000,   21688,  100157,199707,24.58000000
19970410,53.05000000,53.08000000,52.89000000,52.94000000,   14681,   99857,199707,24.63000000
19970411,53.17000000,53.19000000,52.49000000,52.54000000,   24505,   99722,199707,24.23000000
19970414,52.74000000,52.84000000,52.59000000,52.63000000,   14196,   99158,199707,24.32000000
19970415,52.59000000,52.93000000,52.50000000,52.89000000,   19196,  100608,199707,24.58000000
19970416,53.00000000,53.06000000,52.74000000,52.76000000,   18360,  100153,199707,24.45000000
19970417,52.77000000,52.85000000,52.66000000,52.82000000,   15285,  100378,199707,24.51000000
19970418,52.91000000,53.26000000,52.82000000,53.13000000,   23708,  102939,199707,24.82000000
19970421,53.19000000,53.51000000,53.04000000,53.40000000,   24300,  101429,199707,25.09000000
19970422,53.41000000,53.45000000,53.05000000,53.36000000,   15378,  100576,199707,25.05000000
19970423,53.41000000,53.78000000,53.33000000,53.64000000,   30527,  101687,199707,25.33000000
19970424,53.64000000,53.76000000,53.37000000,53.63000000,   16486,  101283,199707,25.32000000
19970425,53.76000000,53.96000000,53.64000000,53.76000000,   25961,  101826,199707,25.45000000
19970428,53.76000000,53.90000000,53.58000000,53.60000000,   23622,  103472,199707,25.29000000
19970429,53.58000000,53.77000000,53.47000000,53.57000000,   29936,  104399,199707,25.26000000
19970430,53.79000000,54.11000000,53.66000000,53.78000000,   26800,  104640,199707,25.47000000
19970501,53.81000000,53.97000000,53.56000000,53.58000000,   19268,  101332,199707,25.27000000
19970502,53.51000000,53.82000000,53.51000000,53.62000000,   19150,  101003,199707,25.31000000
19970505,53.65000000,53.96000000,53.38000000,53.47000000,   17738,  101398,199707,25.16000000
19970506,53.57000000,53.57000000,53.17000000,53.40000000,   20381,  100972,199707,25.09000000
19970507,53.46000000,53.58000000,53.13000000,53.15000000,   19386,  102032,199707,24.84000000
19970508,53.15000000,53.18000000,52.84000000,53.05000000,   21302,  101778,199707,24.74000000
19970509,53.21000000,53.21000000,52.90000000,53.01000000,   12004,  100123,199707,24.70000000
19970512,53.04000000,53.04000000,52.56000000,52.58000000,   17443,   99976,199707,24.27000000
19970513,52.61000000,52.71000000,52.46000000,52.55000000,   15000,   98825,199707,24.24000000
19970514,52.58000000,52.60000000,52.05000000,52.19000000,   30667,  100384,199707,23.88000000
19970515,52.19000000,52.35000000,52.17000000,52.19000000,   17010,  100412,199707,23.88000000
19970516,52.19000000,52.53000000,52.14000000,52.28000000,   14406,  100154,199707,23.97000000
19970519,52.21000000,52.25000000,51.91000000,52.11000000,   15327,  100389,199707,23.80000000
19970520,52.09000000,52.14000000,51.46000000,51.50000000,   23593,  103850,199707,23.19000000
19970521,51.51000000,51.79000000,51.50000000,51.76000000,   25208,  102220,199707,23.45000000
19970522,51.98000000,51.98000000,51.85000000,51.94000000,    4238,   51472,199710,24.01000000
19970523,51.81000000,51.91000000,51.62000000,51.63000000,   13369,  102847,199712,23.89000000
19970527,51.66000000,51.77000000,51.49000000,51.55000000,   14958,  103415,199712,23.81000000
19970528,51.59000000,52.24000000,51.59000000,52.19000000,   24347,  103440,199712,24.45000000
19970529,52.18000000,52.44000000,51.94000000,52.06000000,   22486,  103267,199712,24.32000000
19970530,52.19000000,52.19000000,51.89000000,51.97000000,   14298,  102128,199712,24.23000000
19970602,52.00000000,52.44000000,51.84000000,52.37000000,   12522,  101502,199712,24.63000000
19970603,52.37000000,52.52000000,52.22000000,52.26000000,   13357,  102038,199712,24.52000000
19970604,52.07000000,52.14000000,51.64000000,51.79000000,   30461,  101366,199712,24.05000000
19970605,51.76000000,52.04000000,51.74000000,51.90000000,   20841,  101687,199712,24.16000000
19970606,51.93000000,51.99000000,51.82000000,51.95000000,   12994,  103064,199712,24.21000000
19970609,51.84000000,51.84000000,51.47000000,51.72000000,   24057,  103811,199712,23.98000000
19970610,51.79000000,51.84000000,51.39000000,51.47000000,   18667,  105377,199712,23.73000000
19970611,51.55000000,51.71000000,51.49000000,51.63000000,   15652,  104407,199712,23.89000000
19970612,51.67000000,51.99000000,51.55000000,51.70000000,    8801,  103879,199712,23.96000000
19970613,51.72000000,51.94000000,51.72000000,51.82000000,   11919,  103442,199712,24.08000000
19970616,51.70000000,51.71000000,51.52000000,51.57000000,    9965,  103507,199712,23.83000000
19970617,51.53000000,51.79000000,51.53000000,51.73000000,   10249,  103084,199712,23.99000000
19970618,51.79000000,51.79000000,51.32000000,51.38000000,   21590,  103171,199712,23.64000000
19970619,51.45000000,51.56000000,51.24000000,51.26000000,   15491,  102044,199712,23.52000000
19970620,51.30000000,51.39000000,50.97000000,51.17000000,   25954,  102730,199712,23.43000000
19970623,51.10000000,51.12000000,50.95000000,51.00000000,   20710,  103468,199712,23.26000000
19970624,51.13000000,51.13000000,50.87000000,50.93000000,   28506,  105322,199712,23.19000000
19970625,50.92000000,50.96000000,50.62000000,50.66000000,   32983,  108453,199712,22.92000000
19970626,50.68000000,50.93000000,50.54000000,50.58000000,   36249,  110401,199712,22.84000000
19970627,50.66000000,50.68000000,50.49000000,50.53000000,   33951,  108723,199712,22.79000000
19970630,50.49000000,50.49000000,49.60000000,49.94000000,   34671,  111622,199712,22.20000000
19970701,49.87000000,49.89000000,49.59000000,49.65000000,   30159,  112991,199712,21.91000000
19970702,49.72000000,50.09000000,49.65000000,49.79000000,   24433,  112745,199712,22.05000000
19970703,49.92000000,50.29000000,49.86000000,50.27000000,   18582,  113220,199712,22.53000000
19970707,50.29000000,50.29000000,49.80000000,49.89000000,   14112,  112673,199712,22.15000000
19970708,49.80000000,50.18000000,49.80000000,50.15000000,   19002,  111160,199712,22.41000000
19970709,50.17000000,50.54000000,50.09000000,50.18000000,   28893,  106878,199712,22.44000000
19970710,50.13000000,50.17000000,49.80000000,49.82000000,   23899,  104769,199712,22.08000000
19970711,49.84000000,50.02000000,49.65000000,49.76000000,   15102,  106299,199712,22.02000000
19970714,49.85000000,50.67000000,49.85000000,50.37000000,   23485,  104614,199712,22.63000000
19970715,50.24000000,50.99000000,50.12000000,50.83000000,   24354,  102631,199712,23.09000000
19970716,50.74000000,50.74000000,50.33000000,50.34000000,   13808,  102259,199712,22.60000000
19970717,50.34000000,50.55000000,50.19000000,50.20000000,   14157,  103752,199712,22.46000000
19970718,50.19000000,50.69000000,50.19000000,50.40000000,   16830,  103794,199712,22.66000000
19970721,50.23000000,50.23000000,49.64000000,50.03000000,   13300,  104420,199712,22.29000000
19970722,50.14000000,50.14000000,49.79000000,49.85000000,   12212,  103537,199712,22.11000000
19970723,49.89000000,49.93000000,49.76000000,49.85000000,   10907,  103620,199712,22.11000000
19970724,49.80000000,49.90000000,49.76000000,49.85000000,   10932,  103476,199712,22.11000000
19970725,49.83000000,49.89000000,49.64000000,49.65000000,   14064,  104158,199712,21.91000000
19970728,49.54000000,49.96000000,49.54000000,49.89000000,   19161,  103721,199712,22.15000000
19970729,50.04000000,50.74000000,49.99000000,50.60000000,   32721,  100324,199712,22.86000000
19970730,50.68000000,50.68000000,50.24000000,50.27000000,   30383,   97442,199712,22.53000000
19970731,50.29000000,50.93000000,50.27000000,50.81000000,   32350,   99146,199712,23.07000000
19970801,50.77000000,50.79000000,50.19000000,50.48000000,   24492,   98634,199712,22.74000000
19970804,50.50000000,51.19000000,50.26000000,50.33000000,   19314,   98018,199712,22.59000000
19970805,50.28000000,50.46000000,50.01000000,50.08000000,   19597,   97489,199712,22.34000000
19970806,50.19000000,50.52000000,50.08000000,50.49000000,   14667,   97350,199712,22.75000000
19970807,50.48000000,50.48000000,49.69000000,49.96000000,   20807,   98713,199712,22.22000000
19970808,49.96000000,50.14000000,49.79000000,50.10000000,    7908,   97606,199712,22.36000000
19970811,49.74000000,49.91000000,49.46000000,49.85000000,   13484,  100570,199712,22.11000000
19970812,49.84000000,50.42000000,49.84000000,50.36000000,   15700,  100387,199712,22.62000000
19970813,50.33000000,50.33000000,50.09000000,50.24000000,   15831,   99473,199712,22.50000000
19970814,50.24000000,50.57000000,49.89000000,50.53000000,   14125,   99513,199712,22.79000000
19970815,50.56000000,50.89000000,50.38000000,50.70000000,   22581,   98352,199712,22.96000000
19970818,50.46000000,50.69000000,50.41000000,50.52000000,   11710,   97241,199712,22.78000000
19970819,50.15000000,50.76000000,50.15000000,50.48000000,   16105,   94697,199712,22.74000000
19970820,50.64000000,50.64000000,50.32000000,50.36000000,   10062,   95202,199712,22.62000000
19970821,50.49000000,51.34000000,50.49000000,51.19000000,   18952,   92895,199712,23.45000000
19970822,51.15000000,51.44000000,50.95000000,51.20000000,   27825,   89985,199712,23.46000000
19970825,51.04000000,51.07000000,50.90000000,51.06000000,   15282,   89729,199712,23.32000000
19970826,51.06000000,51.06000000,50.62000000,50.65000000,   19511,   89212,199712,22.91000000
19970827,50.64000000,50.89000000,50.59000000,50.87000000,   23129,   88235,199712,23.13000000
19970828,50.81000000,51.00000000,50.71000000,50.99000000,   28501,   89552,199712,23.25000000
19970829,50.99000000,51.14000000,50.81000000,50.94000000,   15525,   88079,199712,23.20000000
19970902,51.13000000,51.27000000,51.02000000,51.15000000,   20217,   89109,199712,23.41000000
19970903,51.14000000,51.14000000,50.77000000,51.04000000,   29906,   89123,199712,23.30000000
19970904,51.13000000,51.23000000,50.85000000,51.02000000,   26253,   90151,199712,23.28000000
19970905,51.04000000,51.13000000,50.54000000,50.61000000,   23714,   91329,199712,22.87000000
19970908,50.61000000,50.61000000,50.24000000,50.57000000,   20317,   91166,199712,22.83000000
19970909,50.54000000,50.68000000,50.42000000,50.62000000,   16082,   89082,199712,22.88000000
19970910,50.70000000,50.90000000,50.66000000,50.80000000,   13878,   88171,199712,23.06000000
19970911,50.71000000,50.78000000,50.62000000,50.74000000,   12071,   87216,199712,23.00000000
19970912,50.76000000,50.87000000,50.47000000,50.63000000,   12906,   88143,199712,22.89000000
19970915,50.50000000,51.04000000,50.50000000,51.03000000,   14976,   90290,199712,23.29000000
19970916,51.10000000,51.79000000,51.10000000,51.77000000,   39523,   93707,199712,24.03000000
19970917,51.74000000,52.04000000,51.50000000,51.96000000,   26174,   95685,199712,24.22000000
19970918,51.85000000,52.14000000,51.62000000,51.76000000,   17495,   98234,199712,24.02000000
19970919,51.85000000,52.08000000,51.71000000,51.76000000,   14124,   99884,199712,24.02000000
19970922,51.54000000,52.00000000,51.52000000,51.76000000,   16569,  101120,199712,24.02000000
19970923,51.70000000,51.74000000,51.50000000,51.53000000,   12780,  101483,199712,23.79000000
19970924,51.59000000,51.88000000,51.45000000,51.86000000,   16372,  101240,199712,24.12000000
19970925,51.95000000,52.22000000,51.63000000,51.71000000,   21376,  100427,199712,23.97000000
19970926,51.69000000,51.85000000,51.51000000,51.71000000,   18273,   99623,199712,23.97000000
19970929,51.50000000,51.64000000,51.34000000,51.48000000,   21107,   99590,199712,23.74000000
19970930,51.44000000,51.91000000,51.31000000,51.61000000,   23857,  100171,199712,23.87000000
19971001,51.59000000,51.74000000,51.47000000,51.50000000,   17548,  100333,199712,23.76000000
19971002,51.50000000,51.81000000,51.40000000,51.59000000,   12881,   99843,199712,23.85000000
19971003,51.62000000,52.04000000,51.56000000,51.87000000,   18279,  101411,199712,24.13000000
19971006,51.75000000,52.30000000,51.75000000,52.08000000,   18298,  103025,199712,24.34000000
19971007,52.09000000,52.43000000,51.82000000,52.06000000,   30985,  103420,199712,24.32000000
19971008,52.04000000,52.16000000,51.80000000,51.89000000,   20557,  104217,199712,24.15000000
19971009,51.89000000,52.04000000,51.77000000,52.01000000,   16861,  104409,199712,24.27000000
19971010,51.99000000,52.69000000,51.94000000,52.40000000,   27224,  104774,199712,24.66000000
19971013,52.40000000,52.73000000,52.26000000,52.63000000,   20031,  104495,199712,24.89000000
19971014,52.49000000,52.57000000,52.23000000,52.25000000,   13596,  104972,199712,24.51000000
19971015,52.24000000,52.49000000,52.05000000,52.48000000,   13636,  105992,199712,24.74000000
19971016,52.49000000,52.92000000,52.40000000,52.72000000,   23822,  108058,199712,24.98000000
19971017,52.71000000,52.74000000,52.49000000,52.55000000,   10984,  107447,199712,24.81000000
19971020,52.54000000,52.61000000,52.35000000,52.44000000,   10940,  107779,199712,24.70000000
19971021,52.39000000,52.67000000,52.31000000,52.64000000,   14802,  108527,199712,24.90000000
19971022,52.61000000,53.14000000,52.61000000,53.01000000,   21346,  111014,199712,25.27000000
19971023,52.66000000,53.22000000,52.66000000,52.93000000,   16384,  111986,199712,25.19000000
19971024,52.98000000,53.52000000,52.98000000,53.47000000,   22202,  113182,199712,25.73000000
19971027,53.40000000,53.67000000,53.24000000,53.52000000,   18499,  112936,199712,25.78000000
19971028,53.34000000,53.57000000,53.05000000,53.37000000,   14004,  113613,199712,25.63000000
19971029,53.28000000,53.44000000,53.04000000,53.12000000,   15916,  114388,199712,25.38000000
19971030,53.04000000,53.09000000,52.74000000,52.77000000,   17479,  112910,199712,25.03000000
19971031,52.75000000,53.04000000,52.50000000,52.96000000,   17448,  113107,199712,25.22000000
19971103,53.01000000,53.42000000,52.82000000,53.37000000,   18898,  113429,199712,25.63000000
19971104,53.34000000,53.56000000,53.12000000,53.16000000,   20473,  112429,199712,25.42000000
19971105,53.16000000,53.49000000,52.99000000,53.12000000,   20271,  112995,199712,25.38000000
19971106,53.12000000,53.23000000,53.00000000,53.17000000,   15974,  114478,199712,25.43000000
19971107,53.17000000,53.68000000,53.07000000,53.52000000,   18652,  116226,199712,25.78000000
19971110,53.66000000,53.88000000,53.20000000,53.37000000,   18533,  117376,199712,25.63000000
19971111,53.34000000,53.89000000,53.30000000,53.83000000,   20555,  118930,199712,26.09000000
19971112,53.74000000,54.18000000,53.58000000,54.11000000,   31073,  122659,199712,26.37000000
19971113,54.10000000,54.59000000,54.06000000,54.44000000,   30760,  127336,199712,26.70000000
19971114,54.45000000,54.61000000,54.18000000,54.31000000,   21961,  127587,199712,26.57000000
19971117,54.11000000,54.45000000,53.75000000,54.03000000,   27058,  128633,199801,26.48000000
19971118,54.04000000,54.05000000,53.63000000,53.64000000,   24507,  129770,199801,26.09000000
19971119,53.65000000,53.65000000,53.15000000,53.23000000,   31682,  127562,199801,25.68000000
19971120,53.20000000,53.40000000,52.65000000,52.67000000,   42600,  119994,199801,25.12000000
19971121,52.61000000,53.00000000,52.55000000,52.96000000,   23365,  118473,199801,25.41000000
19971124,53.10000000,53.10000000,52.56000000,52.80000000,   35962,  115096,199801,25.25000000
19971125,52.86000000,52.89000000,52.62000000,52.77000000,   35469,  116798,199801,25.22000000
19971126,52.79000000,53.25000000,52.77000000,53.14000000,   28209,  119660,199801,25.59000000
19971128,53.29000000,53.37000000,53.10000000,53.34000000,   23538,  118245,199801,25.79000000
19971201,53.26000000,53.35000000,53.06000000,53.25000000,   22149,  117007,199801,25.70000000
19971202,53.25000000,53.30000000,52.95000000,52.98000000,   28367,  114729,199801,25.43000000
19971203,52.94000000,52.95000000,52.73000000,52.85000000,   27023,  115487,199801,25.30000000
19971204,52.85000000,52.85000000,52.22000000,52.26000000,   46102,  112631,199801,24.71000000
19971205,52.30000000,52.50000000,52.25000000,52.47000000,   23513,  111433,199801,24.92000000
19971208,52.48000000,52.63000000,52.20000000,52.30000000,   24245,  108887,199801,24.75000000
19971209,52.30000000,52.77000000,52.25000000,52.62000000,   23407,  109369,199801,25.07000000
19971210,52.65000000,52.85000000,52.55000000,52.79000000,   19065,  108844,199801,25.24000000
19971211,52.80000000,52.80000000,52.22000000,52.42000000,   27538,  106531,199801,24.87000000
19971212,52.47000000,52.47000000,52.00000000,52.04000000,   31011,  104789,199803,24.81000000
19971215,52.07000000,52.34000000,51.93000000,52.27000000,   21915,  108139,199803,25.04000000
19971216,52.42000000,52.50000000,52.27000000,52.29000000,   16446,  106730,199803,25.06000000
19971217,52.25000000,52.55000000,52.25000000,52.52000000,   13951,  107276,199803,25.29000000
19971218,52.48000000,52.82000000,52.36000000,52.51000000,   28348,  105138,199803,25.28000000
19971219,52.43000000,52.66000000,52.24000000,52.65000000,   23242,  104603,199803,25.42000000
19971222,52.82000000,52.83000000,52.38000000,52.43000000,   14616,  101572,199803,25.20000000
19971223,52.31000000,52.39000000,52.13000000,52.24000000,   24282,  102214,199803,25.01000000
19971224,52.26000000,52.50000000,52.23000000,52.41000000,   12021,   98579,199803,25.18000000
19971226,52.52000000,52.72000000,52.43000000,52.67000000,    8073,   99365,199803,25.44000000
19971229,52.72000000,53.08000000,52.51000000,52.78000000,   27605,   99379,199803,25.55000000
19971230,52.79000000,52.87000000,52.66000000,52.72000000,   25715,   98942,199803,25.49000000
19971231,52.73000000,52.73000000,52.38000000,52.50000000,   22752,   99298,199803,25.27000000
19980102,52.54000000,52.58000000,52.26000000,52.38000000,   16345,   99183,199803,25.15000000
19980105,52.38000000,52.48000000,52.28000000,52.35000000,   16950,   99043,199803,25.12000000
19980106,52.38000000,52.40000000,51.74000000,51.76000000,   48074,  101895,199803,24.53000000
19980107,51.77000000,52.02000000,51.73000000,51.98000000,   22916,  100145,199803,24.75000000
19980108,51.98000000,52.18000000,51.83000000,51.98000000,   23041,  100264,199803,24.75000000
19980109,51.98000000,52.43000000,51.98000000,52.09000000,   26747,  101528,199803,24.86000000
19980112,52.09000000,52.09000000,51.74000000,51.90000000,   16591,  102156,199803,24.67000000
19980113,51.90000000,52.25000000,51.90000000,52.08000000,   18246,  101791,199803,24.85000000
19980114,52.08000000,52.18000000,51.77000000,52.03000000,   19768,  102978,199803,24.80000000
19980115,52.03000000,52.23000000,51.93000000,52.06000000,   17079,  104312,199803,24.83000000
19980116,52.04000000,52.20000000,51.98000000,52.08000000,   14699,  104650,199803,24.85000000
19980120,52.03000000,53.07000000,52.03000000,52.88000000,   33487,  106531,199803,25.65000000
19980121,52.81000000,52.93000000,52.68000000,52.87000000,   20852,  107620,199803,25.64000000
19980122,52.93000000,52.93000000,52.66000000,52.82000000,   12956,  107278,199803,25.59000000
19980123,52.82000000,53.30000000,52.70000000,52.99000000,   30537,  111736,199803,25.76000000
19980126,53.06000000,53.32000000,52.88000000,53.10000000,   26212,  114245,199803,25.87000000
19980127,53.11000000,53.25000000,52.88000000,53.02000000,   24517,  115936,199803,25.79000000
19980128,53.01000000,53.05000000,52.71000000,52.73000000,   17623,  114078,199803,25.50000000
19980129,52.75000000,52.75000000,52.38000000,52.42000000,   19079,  111352,199803,25.19000000
19980130,52.43000000,52.50000000,52.20000000,52.27000000,   17843,  109229,199803,25.04000000
19980202,52.29000000,52.66000000,52.21000000,52.48000000,   15240,  110416,199803,25.25000000
19980203,52.38000000,52.88000000,52.34000000,52.85000000,   19546,  110953,199803,25.62000000
19980204,52.85000000,53.11000000,52.76000000,52.88000000,   16816,  111691,199803,25.65000000
19980205,52.87000000,53.47000000,52.68000000,53.18000000,   30149,  115456,199803,25.95000000
19980206,53.22000000,53.43000000,53.15000000,53.26000000,   26356,  117113,199803,26.03000000
19980209,53.33000000,53.70000000,53.31000000,53.69000000,   25544,  119560,199803,26.46000000
19980210,53.69000000,53.93000000,53.68000000,53.86000000,   29360,  121632,199803,26.63000000
19980211,53.88000000,53.88000000,53.13000000,53.50000000,   25399,  121199,199803,26.27000000
19980212,53.47000000,53.78000000,53.08000000,53.75000000,   32014,  118611,199805,26.92000000
19980213,53.71000000,54.05000000,53.61000000,53.76000000,   23682,  120588,199805,26.93000000
19980217,53.74000000,53.74000000,53.31000000,53.49000000,   27218,  120700,199805,26.66000000
19980218,53.48000000,54.11000000,53.42000000,54.10000000,   35688,  122511,199805,27.27000000
19980219,54.11000000,54.53000000,53.93000000,54.10000000,   36699,  126869,199805,27.27000000
19980220,54.14000000,54.37000000,53.85000000,54.22000000,   35356,  128072,199805,27.39000000
19980223,54.21000000,54.30000000,53.88000000,54.13000000,   23949,  130928,199805,27.30000000
19980224,54.11000000,54.11000000,53.48000000,53.64000000,   43731,  127699,199805,26.81000000
19980225,53.64000000,53.76000000,53.38000000,53.70000000,   39811,  127100,199805,26.87000000
19980226,53.70000000,53.85000000,53.26000000,53.76000000,   45453,  130691,199805,26.93000000
19980227,53.68000000,54.08000000,53.68000000,54.01000000,   24971,  129707,199805,27.18000000
19980302,54.03000000,54.22000000,53.49000000,53.66000000,   19797,  128673,199805,26.83000000
19980303,53.64000000,53.93000000,53.44000000,53.47000000,   21392,  129114,199805,26.64000000
19980304,53.38000000,53.61000000,53.13000000,53.20000000,   29638,  128557,199805,26.37000000
19980305,53.24000000,53.67000000,53.19000000,53.56000000,   22882,  131680,199805,26.73000000
19980306,53.57000000,53.67000000,53.35000000,53.56000000,   15252,  132338,199805,26.73000000
19980309,53.60000000,53.85000000,53.39000000,53.53000000,   16557,  132119,199805,26.70000000
19980310,53.55000000,53.98000000,53.48000000,53.89000000,   20256,  134632,199805,27.06000000
19980311,53.93000000,54.33000000,53.87000000,54.07000000,   23206,  135458,199805,27.24000000
19980312,54.07000000,54.42000000,53.99000000,54.20000000,   21290,  136552,199805,27.37000000
19980313,54.19000000,54.32000000,53.93000000,54.10000000,   18127,  137576,199805,27.27000000
19980316,54.08000000,54.08000000,53.68000000,53.93000000,   21989,  137033,199805,27.10000000
19980317,53.95000000,54.28000000,53.95000000,54.25000000,   17544,  139032,199805,27.42000000
19980318,54.27000000,55.03000000,54.27000000,54.47000000,   50218,  148819,199805,27.64000000
19980319,54.44000000,54.65000000,54.25000000,54.43000000,   22903,  149713,199805,27.60000000
19980320,54.41000000,54.58000000,54.20000000,54.48000000,   20899,  150875,199805,27.65000000
19980323,54.48000000,54.73000000,54.28000000,54.30000000,   17399,  151242,199805,27.47000000
19980324,54.33000000,54.46000000,54.10000000,54.29000000,   19871,  152162,199805,27.46000000
19980325,54.37000000,54.60000000,54.36000000,54.49000000,   17577,  153532,199805,27.66000000
19980326,54.53000000,54.98000000,54.49000000,54.74000000,   20747,  155665,199805,27.91000000
19980327,54.74000000,54.74000000,53.93000000,54.12000000,   32727,  152094,199805,27.29000000
19980330,54.15000000,54.25000000,53.92000000,54.06000000,   15578,  152597,199805,27.23000000
19980331,54.05000000,54.33000000,53.73000000,54.16000000,   31970,  156649,199805,27.33000000
19980401,54.16000000,54.23000000,53.85000000,54.02000000,   17781,  156802,199805,27.19000000
19980402,53.94000000,53.94000000,53.42000000,53.58000000,   35662,  155399,199807,27.06000000
19980403,53.49000000,53.54000000,53.25000000,53.31000000,   25740,  152925,199807,26.79000000
19980406,53.34000000,53.55000000,53.15000000,53.54000000,   20441,  151521,199807,27.02000000
19980407,53.54000000,53.90000000,53.54000000,53.76000000,   22102,  153062,199807,27.24000000
19980408,53.75000000,53.97000000,53.64000000,53.95000000,   23592,  152859,199807,27.43000000
19980409,53.95000000,54.86000000,53.92000000,54.64000000,   42545,  158787,199807,28.12000000
19980413,54.72000000,54.72000000,54.28000000,54.34000000,   17477,  157328,199807,27.82000000
19980414,54.27000000,54.67000000,54.22000000,54.62000000,   27572,  156831,199807,28.10000000
19980415,54.65000000,54.74000000,54.48000000,54.49000000,   26532,  160622,199807,27.97000000
19980416,54.47000000,54.72000000,54.22000000,54.57000000,   24096,  162384,199807,28.05000000
19980417,54.57000000,54.80000000,54.57000000,54.78000000,   20238,  158013,199807,28.26000000
19980420,54.80000000,55.52000000,54.68000000,55.46000000,   48246,  163670,199807,28.94000000
19980421,55.35000000,55.75000000,55.20000000,55.70000000,   41178,  163290,199807,29.18000000
19980422,55.72000000,56.07000000,55.40000000,55.44000000,   49613,  164460,199807,28.92000000
19980423,55.42000000,55.62000000,55.20000000,55.41000000,   31594,  164409,199807,28.89000000
19980424,55.47000000,55.51000000,55.17000000,55.47000000,   26225,  166813,199807,28.95000000
19980427,55.40000000,55.77000000,55.17000000,55.75000000,   35094,  165955,199807,29.23000000
19980428,55.77000000,55.82000000,54.91000000,55.10000000,   58019,  161982,199807,28.58000000
19980429,55.12000000,55.27000000,54.92000000,55.23000000,   40691,  164227,199807,28.71000000
19980430,55.23000000,55.51000000,55.00000000,55.05000000,   38653,  168749,199807,28.53000000
19980501,55.02000000,55.42000000,54.94000000,55.32000000,   28386,  167716,199807,28.80000000
19980504,55.39000000,55.72000000,55.30000000,55.41000000,   25085,  169095,199807,28.89000000
19980505,55.41000000,55.80000000,55.33000000,55.49000000,   30775,  170031,199807,28.97000000
19980506,55.49000000,55.70000000,55.29000000,55.58000000,   24609,  167824,199807,29.06000000
19980507,55.62000000,56.12000000,55.53000000,55.99000000,   27969,  166574,199807,29.47000000
19980508,56.02000000,56.35000000,55.85000000,56.08000000,   30455,  167794,199807,29.56000000
19980511,56.02000000,56.26000000,55.77000000,56.06000000,   22676,  168799,199807,29.54000000
19980512,56.00000000,56.16000000,55.60000000,55.87000000,   32156,  168005,199807,29.35000000
19980513,55.89000000,55.96000000,55.48000000,55.69000000,   22808,  166963,199807,29.17000000
19980514,55.77000000,55.80000000,54.82000000,54.98000000,   39079,  163757,199807,28.46000000
19980515,55.02000000,55.15000000,54.58000000,54.77000000,   35820,  159607,199807,28.25000000
19980518,54.72000000,55.05000000,54.67000000,54.81000000,   11607,  157535,199807,28.29000000
19980519,54.80000000,54.94000000,54.07000000,54.10000000,   36280,  153858,199807,27.58000000
19980520,54.07000000,54.32000000,53.88000000,54.29000000,   28911,  154853,199807,27.77000000
19980521,54.31000000,54.32000000,53.67000000,53.76000000,   42037,  148754,199807,27.24000000
19980522,53.76000000,53.90000000,53.47000000,53.85000000,   33362,  146651,199807,27.33000000
19980526,53.75000000,53.75000000,53.20000000,53.23000000,   34012,  147342,199807,26.71000000
19980527,53.25000000,53.27000000,52.77000000,52.86000000,   53027,  148789,199807,26.34000000
19980528,52.87000000,53.27000000,52.82000000,52.85000000,   29450,  144497,199807,26.33000000
19980529,52.86000000,52.94000000,52.37000000,52.52000000,   36014,  146512,199807,26.00000000
19980601,52.42000000,52.51000000,52.07000000,52.12000000,   35963,  146512,199807,25.60000000
19980602,52.19000000,52.52000000,52.08000000,52.45000000,   31664,  145794,199807,25.93000000
19980603,52.55000000,52.76000000,52.48000000,52.73000000,   27590,  146541,199807,26.21000000
19980604,52.79000000,52.90000000,52.42000000,52.44000000,   23781,  147888,199807,25.92000000
19980605,52.49000000,52.50000000,52.09000000,52.16000000,   25827,  147167,199807,25.64000000
19980608,52.17000000,52.21000000,51.79000000,52.13000000,   21804,  145729,199807,25.61000000
19980609,52.13000000,52.40000000,52.12000000,52.29000000,   25040,  148198,199807,25.77000000
19980610,52.32000000,52.75000000,52.32000000,52.70000000,   23620,  149136,199807,26.18000000
19980611,52.74000000,52.80000000,52.45000000,52.50000000,   21528,  148160,199807,25.98000000
19980612,52.50000000,52.61000000,52.19000000,52.38000000,   23659,  144797,199807,25.86000000
19980615,52.27000000,52.27000000,51.60000000,51.70000000,   26324,  142661,199807,25.18000000
19980616,51.60000000,51.92000000,51.42000000,51.84000000,   33992,  139493,199807,25.32000000
19980617,51.87000000,52.15000000,51.66000000,51.69000000,   29198,  136010,199807,25.17000000
19980618,51.59000000,51.92000000,51.58000000,51.85000000,   24562,  136918,199807,25.33000000
19980619,52.03000000,52.11000000,51.94000000,52.02000000,   20186,  135181,199812,25.86000000
19980622,51.87000000,52.06000000,51.66000000,51.90000000,   26804,  133514,199812,25.74000000
19980623,52.03000000,52.36000000,51.81000000,52.27000000,   46623,  132234,199812,26.11000000
19980624,52.36000000,52.61000000,52.13000000,52.53000000,   27801,  130307,199812,26.37000000
19980625,52.26000000,52.62000000,52.21000000,52.32000000,   32081,  128757,199812,26.16000000
19980626,52.30000000,53.06000000,52.22000000,52.83000000,   42648,  129351,199812,26.67000000
19980629,52.56000000,52.64000000,51.83000000,51.83000000,   46211,  131233,199812,25.67000000
19980630,51.79000000,52.41000000,51.79000000,52.23000000,   35687,  133659,199812,26.07000000
19980701,52.36000000,52.38000000,51.91000000,52.36000000,   31829,  133145,199812,26.20000000
19980702,52.36000000,52.54000000,52.02000000,52.29000000,   34071,  132351,199812,26.13000000
19980706,52.26000000,52.36000000,51.88000000,52.20000000,   28082,  131130,199812,26.04000000
19980707,52.33000000,52.70000000,52.31000000,52.66000000,   29162,  127570,199812,26.50000000
19980708,52.67000000,53.41000000,52.67000000,52.80000000,   35955,  124984,199812,26.64000000
19980709,52.76000000,52.76000000,52.44000000,52.63000000,   29589,  123207,199812,26.47000000
19980710,52.38000000,52.51000000,52.28000000,52.36000000,   28936,  121109,199812,26.20000000
19980713,52.43000000,52.46000000,51.66000000,52.05000000,   30340,  118774,199812,25.89000000
19980714,51.81000000,51.95000000,51.66000000,51.67000000,   30451,  118253,199812,25.51000000
19980715,51.57000000,51.66000000,51.12000000,51.15000000,   44353,  119165,199812,24.99000000
19980716,51.15000000,51.39000000,50.84000000,50.87000000,   27860,  118088,199812,24.71000000
19980717,50.91000000,51.51000000,50.91000000,51.27000000,   23607,  114075,199812,25.11000000
19980720,51.14000000,51.14000000,50.71000000,50.84000000,   24785,  113658,199812,24.68000000
19980721,50.87000000,50.89000000,50.58000000,50.78000000,   22128,  112533,199812,24.62000000
19980722,50.64000000,50.71000000,50.46000000,50.49000000,   17899,  112326,199812,24.33000000
19980723,50.45000000,50.63000000,50.23000000,50.45000000,   18549,  112009,199812,24.29000000
19980724,50.44000000,50.76000000,50.43000000,50.44000000,   19378,  110352,199812,24.28000000
19980727,50.46000000,50.62000000,50.38000000,50.59000000,   15158,  109180,199812,24.43000000
19980728,50.61000000,50.95000000,50.51000000,50.92000000,   24953,  107955,199812,24.76000000
19980729,50.91000000,51.22000000,50.78000000,50.92000000,   26113,  106137,199812,24.76000000
19980730,50.83000000,51.09000000,50.83000000,50.95000000,   49262,  108099,199812,24.79000000
19980731,50.95000000,51.24000000,50.76000000,50.78000000,   37182,  110615,199812,24.62000000
19980803,50.76000000,50.76000000,50.26000000,50.42000000,   28460,  108850,199812,24.26000000
19980804,50.44000000,50.69000000,50.21000000,50.24000000,   23862,  109513,199812,24.08000000
19980805,50.23000000,50.33000000,50.14000000,50.20000000,   25132,  111576,199812,24.04000000
19980806,50.19000000,50.19000000,49.41000000,49.65000000,   44099,  112434,199812,23.49000000
19980807,49.81000000,49.98000000,49.54000000,49.58000000,   20502,  110637,199812,23.42000000
19980810,49.56000000,49.74000000,49.52000000,49.57000000,   11560,  110894,199812,23.41000000
19980811,49.56000000,49.70000000,49.37000000,49.63000000,   13525,  110835,199812,23.47000000
19980812,49.61000000,49.78000000,49.31000000,49.74000000,   20123,  112298,199812,23.58000000
19980813,49.79000000,49.97000000,49.75000000,49.92000000,   19211,  114747,199812,23.76000000
19980814,49.97000000,50.41000000,49.94000000,50.33000000,   23039,  113894,199812,24.17000000
19980817,50.42000000,50.66000000,50.42000000,50.62000000,   15743,  114136,199812,24.46000000
19980818,50.56000000,50.74000000,50.32000000,50.70000000,   18320,  113272,199812,24.54000000
19980819,50.72000000,51.01000000,50.57000000,50.82000000,   26361,  113622,199812,24.66000000
19980820,50.81000000,50.84000000,50.61000000,50.65000000,   23434,  113878,199812,24.49000000
19980821,50.65000000,50.66000000,50.14000000,50.24000000,   18370,  115365,199812,24.08000000
19980824,50.20000000,50.38000000,50.11000000,50.29000000,   14184,  114293,199812,24.13000000
19980825,50.34000000,50.55000000,50.29000000,50.53000000,   21680,  111408,199812,24.37000000
19980826,50.55000000,50.62000000,50.26000000,50.31000000,   28659,  111461,199812,24.15000000
19980827,50.25000000,50.31000000,49.83000000,50.21000000,   34932,  110256,199812,24.05000000
19980828,50.16000000,50.23000000,49.95000000,50.12000000,   36691,  110369,199812,23.96000000
19980831,50.16000000,50.30000000,49.88000000,49.98000000,   24268,  111950,199812,23.82000000
19980901,49.93000000,49.98000000,49.74000000,49.84000000,   32535,  113854,199812,23.68000000
19980902,49.91000000,50.27000000,49.79000000,50.25000000,   30952,  115890,199812,24.09000000
19980903,50.28000000,50.72000000,50.12000000,50.67000000,   34168,  114395,199812,24.51000000
19980904,50.65000000,51.11000000,50.60000000,50.75000000,   35758,  112115,199812,24.59000000
19980908,50.79000000,51.04000000,50.64000000,50.82000000,   18254,  110552,199812,24.66000000
19980909,50.84000000,50.86000000,50.62000000,50.70000000,   20708,  111568,199812,24.54000000
19980910,50.67000000,51.11000000,50.66000000,50.91000000,   29889,  112290,199812,24.75000000
19980911,50.91000000,51.71000000,50.67000000,51.65000000,   46285,  113446,199812,25.49000000
19980914,51.60000000,51.91000000,51.38000000,51.74000000,   28098,  112996,199812,25.58000000
19980915,51.75000000,51.88000000,51.47000000,51.62000000,   21714,  113391,199812,25.46000000
19980916,51.59000000,51.83000000,51.57000000,51.67000000,   26418,  115055,199812,25.51000000
19980917,51.67000000,51.84000000,51.46000000,51.82000000,   21348,  117552,199812,25.66000000
19980918,51.84000000,52.03000000,51.67000000,52.00000000,   28230,  120000,199812,25.84000000
19980921,51.96000000,52.04000000,51.84000000,51.88000000,   11910,  117424,199812,25.72000000
19980922,51.90000000,51.91000000,51.53000000,51.83000000,   15154,  118417,199812,25.67000000
19980923,51.81000000,51.88000000,51.31000000,51.37000000,   23415,  119012,199812,25.21000000
19980924,51.41000000,51.58000000,51.34000000,51.39000000,   23287,  119712,199812,25.23000000
19980925,51.36000000,51.39000000,50.92000000,50.95000000,   28934,  118784,199812,24.79000000
19980928,50.92000000,51.11000000,50.76000000,50.96000000,   17366,  118703,199812,24.80000000
19980929,50.98000000,50.98000000,50.46000000,50.50000000,   41475,  119114,199812,24.34000000
19980930,50.48000000,50.61000000,50.36000000,50.52000000,   22134,  119200,199812,24.36000000
19981001,50.48000000,50.61000000,50.13000000,50.14000000,   25420,  118282,199812,23.98000000
19981002,50.15000000,50.34000000,49.94000000,50.18000000,   28604,  119765,199812,24.02000000
19981005,50.22000000,50.64000000,50.22000000,50.50000000,   20948,  118555,199812,24.34000000
19981006,50.49000000,50.58000000,50.33000000,50.40000000,   17542,  117226,199812,24.24000000
19981007,50.45000000,50.94000000,50.38000000,50.80000000,   22327,  116721,199812,24.64000000
19981008,50.71000000,50.83000000,50.47000000,50.61000000,   21274,  115979,199812,24.45000000
19981009,50.60000000,51.36000000,50.60000000,50.89000000,   25160,  117195,199812,24.73000000
19981012,50.91000000,50.91000000,50.69000000,50.80000000,    7642,  116599,199812,24.64000000
19981013,50.81000000,50.86000000,50.48000000,50.53000000,   23245,  116791,199812,24.37000000
19981014,50.47000000,50.56000000,50.33000000,50.42000000,   20200,  115780,199812,24.26000000
19981015,50.43000000,50.74000000,50.43000000,50.67000000,   18988,  115540,199812,24.51000000
19981016,50.75000000,51.13000000,50.69000000,50.98000000,   21373,  115905,199812,24.82000000
19981019,51.01000000,51.11000000,50.85000000,51.06000000,   10020,  114406,199812,24.90000000
19981020,51.08000000,51.35000000,51.08000000,51.15000000,   17533,  114754,199812,24.99000000
19981021,51.18000000,51.56000000,51.13000000,51.39000000,   20431,  115261,199812,25.23000000
19981022,51.37000000,51.51000000,51.17000000,51.39000000,   14182,  114279,199812,25.23000000
19981023,51.46000000,51.46000000,50.96000000,51.05000000,   16131,  113529,199812,24.89000000
19981026,50.99000000,51.03000000,50.76000000,50.80000000,   10549,  113092,199812,24.64000000
19981027,50.76000000,50.87000000,50.69000000,50.70000000,    9533,  112183,199812,24.54000000
19981028,50.66000000,51.01000000,50.66000000,50.98000000,   10884,  111421,199812,24.82000000
19981029,50.98000000,51.08000000,50.92000000,51.01000000,   10292,  111556,199812,24.85000000
19981030,51.03000000,51.07000000,50.87000000,50.94000000,   11566,  110903,199812,24.78000000
19981102,50.96000000,50.99000000,50.43000000,50.55000000,   21053,  111162,199812,24.39000000
19981103,50.57000000,50.59000000,50.29000000,50.50000000,   19563,  110789,199812,24.34000000
19981104,50.51000000,50.69000000,50.51000000,50.57000000,   16383,  111167,199812,24.41000000
19981105,50.58000000,51.11000000,50.49000000,50.93000000,   19123,  109590,199812,24.77000000
19981106,50.94000000,51.23000000,50.92000000,51.22000000,   15153,  109816,199812,25.06000000
19981109,51.19000000,51.29000000,51.06000000,51.15000000,   10902,  110232,199812,24.99000000
19981110,51.19000000,51.23000000,50.87000000,50.93000000,   18278,  111133,199812,24.77000000
19981111,50.88000000,50.93000000,50.77000000,50.89000000,   13267,  111674,199812,24.73000000
19981112,50.90000000,50.98000000,50.66000000,50.68000000,   18836,  113102,199812,24.52000000
19981113,50.69000000,50.89000000,50.67000000,50.69000000,   18524,  114122,199812,24.53000000
19981116,50.69000000,50.90000000,50.66000000,50.67000000,   18134,  114715,199812,24.51000000
19981117,50.66000000,50.91000000,50.64000000,50.86000000,   18387,  111957,199812,24.70000000
19981118,50.91000000,51.07000000,50.89000000,51.05000000,   18297,  112332,199812,24.89000000
19981119,51.13000000,51.15000000,50.86000000,50.95000000,   21003,  111599,199812,24.79000000
19981120,50.96000000,51.14000000,50.94000000,51.03000000,   18973,  108325,199812,24.87000000
19981123,50.82000000,50.92000000,50.62000000,50.64000000,   37132,  107392,199901,24.67000000
19981124,50.72000000,50.82000000,50.59000000,50.80000000,   33231,  103687,199901,24.83000000
19981125,50.86000000,50.89000000,50.82000000,50.89000000,   25338,  102862,199901,24.92000000
19981127,51.16000000,51.67000000,51.07000000,51.60000000,   49166,  107177,199901,25.63000000
19981130,51.68000000,51.92000000,51.39000000,51.73000000,   39330,  114889,199901,25.76000000
19981201,51.65000000,51.72000000,51.12000000,51.20000000,   33476,  111718,199901,25.23000000
19981202,51.15000000,51.18000000,50.98000000,51.11000000,   31851,  110377,199901,25.14000000
19981203,51.11000000,51.11000000,50.38000000,50.60000000,   47420,  104622,199901,24.63000000
19981204,50.60000000,50.73000000,50.31000000,50.48000000,   26100,  101726,199901,24.51000000
19981207,50.49000000,50.66000000,50.33000000,50.48000000,   18162,  100525,199901,24.51000000
19981208,50.48000000,50.50000000,50.23000000,50.26000000,   21278,   99979,199901,24.29000000
19981209,50.26000000,50.29000000,49.95000000,49.99000000,   26862,  101062,199901,24.02000000
19981210,50.00000000,50.28000000,49.74000000,50.21000000,   28359,  100919,199901,24.24000000
19981211,50.19000000,50.27000000,49.97000000,50.26000000,   13379,  101406,199901,24.29000000
19981214,50.23000000,50.35000000,49.92000000,49.97000000,   15926,   99733,199901,24.00000000
19981215,49.97000000,50.05000000,49.88000000,49.97000000,   11695,  100420,199903,24.29000000
19981216,50.08000000,50.08000000,49.68000000,49.89000000,   19978,  101492,199903,24.21000000
19981217,49.89000000,49.95000000,49.43000000,49.45000000,   24721,  100441,199903,23.77000000
19981218,49.53000000,49.62000000,49.17000000,49.19000000,   32435,  104223,199903,23.51000000
19981221,49.25000000,49.28000000,48.70000000,49.03000000,   44303,  109032,199903,23.35000000
19981222,49.07000000,49.28000000,49.07000000,49.15000000,   18297,  108705,199903,23.47000000
19981223,49.15000000,49.28000000,49.06000000,49.10000000,   25492,  108281,199903,23.42000000
19981224,49.18000000,49.20000000,49.03000000,49.12000000,    6584,  107610,199903,23.44000000
19981228,49.17000000,49.23000000,48.88000000,49.03000000,   25518,  108730,199903,23.35000000
19981229,49.00000000,49.11000000,48.93000000,49.00000000,   19658,  107858,199903,23.32000000
19981230,48.97000000,48.98000000,48.63000000,48.70000000,   32358,  108031,199903,23.02000000
19981231,48.77000000,48.88000000,48.65000000,48.79000000,   16527,  107353,199903,23.11000000
19990104,48.82000000,49.12000000,48.82000000,49.07000000,   14321,  108077,199903,23.39000000
19990105,49.07000000,49.40000000,49.01000000,49.31000000,   23137,  109461,199903,23.63000000
19990106,49.33000000,49.67000000,49.33000000,49.53000000,   22214,  110091,199903,23.85000000
19990107,49.51000000,49.55000000,49.30000000,49.39000000,   14569,  110761,199903,23.71000000
19990108,49.38000000,49.75000000,49.37000000,49.51000000,   20317,  112042,199903,23.83000000
19990111,49.52000000,49.60000000,49.10000000,49.17000000,   15709,  112366,199903,23.49000000
19990112,49.17000000,49.21000000,48.75000000,48.93000000,   22012,  112642,199903,23.25000000
19990113,48.91000000,48.96000000,48.51000000,48.87000000,   22926,  114234,199903,23.19000000
19990114,48.89000000,49.05000000,48.74000000,48.98000000,   16779,  116289,199903,23.30000000
19990115,48.93000000,49.08000000,48.90000000,49.02000000,    9932,  115635,199903,23.34000000
19990119,48.98000000,49.06000000,48.65000000,48.96000000,   16876,  115891,199903,23.28000000
19990120,48.96000000,49.22000000,48.87000000,49.04000000,   17685,  116453,199903,23.36000000
19990121,49.08000000,49.13000000,48.71000000,48.91000000,   17058,  117099,199903,23.23000000
19990122,48.85000000,48.88000000,48.39000000,48.41000000,   27877,  117501,199903,22.73000000
19990125,48.39000000,48.39000000,47.93000000,48.04000000,   25896,  119323,199903,22.36000000
19990126,48.04000000,48.23000000,47.87000000,47.88000000,   16273,  119168,199903,22.20000000
19990127,47.88000000,48.00000000,47.69000000,47.73000000,   18608,  120803,199903,22.05000000
19990128,47.74000000,47.86000000,47.55000000,47.59000000,   22861,  121892,199903,21.91000000
19990129,47.61000000,47.65000000,47.35000000,47.39000000,   22253,  123009,199903,21.71000000
19990201,47.47000000,47.47000000,47.05000000,47.19000000,   19206,  124867,199903,21.51000000
19990202,47.17000000,47.36000000,46.96000000,46.99000000,   27444,  126972,199903,21.31000000
19990203,47.04000000,47.16000000,46.65000000,46.74000000,   23815,  128768,199903,21.06000000
19990204,46.80000000,46.98000000,46.56000000,46.81000000,   19326,  130156,199903,21.13000000
19990205,46.90000000,47.24000000,46.86000000,47.23000000,   18118,  131487,199903,21.55000000
19990208,47.20000000,47.40000000,47.05000000,47.09000000,   20594,  131425,199903,21.41000000
19990209,47.09000000,47.11000000,46.66000000,46.73000000,   23107,  131118,199903,21.05000000
19990210,46.72000000,46.73000000,46.30000000,46.36000000,   18693,  131586,199903,20.68000000
19990211,46.40000000,46.53000000,46.11000000,46.31000000,   29622,  130662,199903,20.63000000
19990212,46.36000000,46.60000000,46.19000000,46.33000000,   20765,  131538,199903,20.65000000
19990216,46.46000000,46.47000000,46.09000000,46.10000000,   16443,  132083,199903,20.42000000
19990217,46.10000000,46.10000000,45.70000000,45.73000000,   28813,  131838,199903,20.05000000
19990218,45.76000000,45.76000000,44.93000000,45.14000000,   42931,  132025,199905,19.68000000
19990219,45.10000000,45.21000000,44.49000000,44.65000000,   33825,  135189,199905,19.19000000
19990222,44.65000000,44.65000000,43.98000000,44.52000000,   41903,  132233,199905,19.06000000
19990223,44.58000000,45.04000000,44.58000000,44.98000000,   43516,  135069,199905,19.52000000
19990224,44.99000000,44.99000000,44.08000000,44.19000000,   41774,  133780,199905,18.73000000
19990225,44.16000000,44.21000000,43.76000000,43.78000000,   44572,  136943,199905,18.32000000
19990226,43.76000000,43.76000000,43.25000000,43.32000000,   40630,  137895,199905,17.86000000
19990301,43.28000000,43.76000000,43.11000000,43.50000000,   31988,  138300,199905,18.04000000
19990302,43.44000000,44.11000000,43.38000000,44.00000000,   32328,  136549,199905,18.54000000
19990303,43.96000000,44.04000000,43.81000000,43.82000000,   25983,  134420,199905,18.36000000
19990304,43.66000000,43.83000000,43.31000000,43.34000000,   28841,  137190,199905,17.88000000
19990305,43.29000000,43.29000000,42.82000000,43.07000000,   31022,  138755,199905,17.61000000
19990308,43.12000000,43.84000000,43.07000000,43.72000000,   22451,  138601,199905,18.26000000
19990309,43.72000000,44.50000000,43.72000000,44.27000000,   36045,  138619,199905,18.81000000
19990310,44.24000000,44.24000000,43.72000000,43.98000000,   16302,  137891,199905,18.52000000
19990311,44.06000000,44.23000000,43.78000000,43.83000000,   18067,  138081,199905,18.37000000
19990312,43.85000000,43.90000000,43.56000000,43.84000000,   16315,  137746,199905,18.38000000
19990315,43.76000000,43.81000000,43.53000000,43.79000000,   10843,  137665,199905,18.33000000
19990316,43.81000000,44.41000000,43.71000000,44.34000000,   18767,  137553,199905,18.88000000
19990317,44.31000000,45.01000000,44.31000000,44.53000000,   34516,  135782,199905,19.07000000
19990318,44.47000000,44.75000000,44.31000000,44.35000000,   20049,  136278,199905,18.89000000
19990319,44.38000000,44.58000000,44.31000000,44.56000000,   19077,  137934,199905,19.10000000
19990322,44.55000000,44.94000000,44.44000000,44.89000000,   25790,  136880,199905,19.43000000
19990323,44.93000000,45.16000000,44.76000000,44.89000000,   23856,  134806,199905,19.43000000
19990324,44.89000000,45.33000000,44.71000000,44.84000000,   23662,  134821,199905,19.38000000
19990325,44.81000000,45.18000000,44.59000000,45.13000000,   17522,  135238,199905,19.67000000
19990326,45.08000000,45.41000000,44.90000000,45.04000000,   15286,  136076,199905,19.58000000
19990329,45.06000000,45.30000000,44.91000000,45.03000000,    8412,  137078,199905,19.57000000
19990330,44.96000000,45.24000000,44.96000000,45.17000000,   12942,  137103,199905,19.71000000
19990331,45.17000000,45.34000000,44.34000000,44.37000000,   30558,  136860,199905,18.91000000
19990401,44.36000000,44.46000000,43.77000000,43.83000000,   21319,  133654,199905,18.37000000
19990405,43.79000000,43.83000000,43.53000000,43.59000000,   14902,  132707,199905,18.13000000
19990406,43.60000000,43.76000000,43.47000000,43.50000000,   21126,  132764,199905,18.04000000
19990407,43.50000000,43.87000000,43.44000000,43.85000000,   15476,  131472,199905,18.39000000
19990408,43.85000000,44.08000000,43.67000000,43.97000000,   13144,  131535,199905,18.51000000
19990409,43.97000000,44.11000000,43.87000000,44.09000000,   12577,  131645,199905,18.63000000
19990412,44.11000000,44.26000000,43.97000000,44.01000000,   14645,  130884,199905,18.55000000
19990413,44.00000000,44.39000000,43.86000000,44.37000000,   18320,  131054,199907,19.24000000
19990414,44.33000000,44.93000000,44.33000000,44.76000000,   27697,  129785,199907,19.63000000
19990415,44.80000000,45.04000000,44.71000000,44.92000000,   24795,  132441,199907,19.79000000
19990416,44.92000000,45.10000000,44.75000000,44.76000000,   19667,  134548,199907,19.63000000
19990419,44.66000000,44.81000000,44.43000000,44.65000000,   21668,  134038,199907,19.52000000
19990420,44.98000000,45.58000000,44.93000000,45.50000000,   45424,  138512,199907,20.37000000
19990421,45.50000000,45.68000000,45.42000000,45.50000000,   21019,  137736,199907,20.37000000
19990422,45.44000000,45.85000000,45.34000000,45.39000000,   25081,  137293,199907,20.26000000
19990423,45.26000000,45.43000000,45.11000000,45.30000000,   13664,  136795,199907,20.17000000
19990426,45.30000000,45.53000000,45.03000000,45.18000000,   21081,  134328,199907,20.05000000
19990427,45.20000000,45.50000000,44.96000000,45.01000000,   25310,  133749,199907,19.88000000
19990428,45.03000000,45.16000000,44.53000000,44.77000000,   30135,  133788,199907,19.64000000
19990429,44.77000000,44.92000000,44.51000000,44.54000000,   30788,  131852,199907,19.41000000
19990430,44.58000000,44.63000000,44.28000000,44.60000000,   25398,  130973,199907,19.47000000
19990503,44.75000000,44.83000000,44.60000000,44.78000000,   15734,  129769,199907,19.65000000
19990504,44.88000000,44.91000000,44.64000000,44.84000000,   16925,  128387,199907,19.71000000
19990505,44.83000000,44.88000000,44.63000000,44.66000000,   17602,  128595,199907,19.53000000
19990506,44.74000000,44.75000000,44.55000000,44.64000000,   13501,  127036,199907,19.51000000
19990507,44.63000000,44.63000000,44.18000000,44.26000000,   18770,  125588,199907,19.13000000
19990510,44.44000000,44.44000000,43.89000000,43.97000000,   18770,  125588,199907,18.84000000
19990511,43.86000000,43.93000000,43.71000000,43.73000000,   16116,  123717,199907,18.60000000
19990512,43.71000000,43.78000000,43.46000000,43.57000000,   20676,  126245,199907,18.44000000
19990513,43.57000000,43.61000000,42.94000000,43.01000000,   35288,  130450,199907,17.88000000
19990514,43.08000000,43.25000000,43.02000000,43.17000000,   19883,  131658,199907,18.04000000
19990517,43.20000000,43.22000000,42.95000000,43.01000000,   15000,  132271,199907,17.88000000
19990518,43.02000000,43.38000000,42.80000000,43.34000000,   22385,  132482,199907,18.21000000
19990519,43.28000000,43.45000000,43.01000000,43.21000000,   16414,  132670,199907,18.08000000
19990520,43.21000000,43.26000000,42.90000000,42.93000000,   13520,  133506,199907,17.80000000
19990521,42.90000000,42.95000000,42.53000000,42.57000000,   26034,  137432,199907,17.44000000
19990524,42.57000000,42.59000000,42.26000000,42.48000000,   18058,  140409,199907,17.35000000
19990525,42.46000000,42.73000000,42.46000000,42.66000000,   10108,  139778,199907,17.53000000
19990526,42.65000000,42.82000000,42.61000000,42.65000000,   12347,  140191,199907,17.52000000
19990527,42.68000000,42.93000000,42.68000000,42.81000000,   13636,  138245,199907,17.68000000
19990528,42.93000000,43.10000000,42.88000000,42.97000000,   10789,  136799,199907,17.84000000
19990601,42.95000000,42.95000000,42.52000000,42.63000000,   11588,  139316,199907,17.50000000
19990602,42.63000000,42.68000000,42.34000000,42.49000000,   16421,  140617,199907,17.36000000
19990603,42.58000000,42.68000000,42.39000000,42.46000000,   16804,  141117,199907,17.33000000
19990604,42.46000000,42.46000000,42.15000000,42.29000000,   22911,  145322,199907,17.16000000
19990607,42.38000000,42.62000000,42.28000000,42.36000000,   16245,  145801,199907,17.23000000
19990608,42.38000000,42.56000000,42.28000000,42.31000000,   14059,  146851,199907,17.18000000
19990609,42.32000000,42.39000000,42.08000000,42.25000000,   16185,  147577,199907,17.12000000
19990610,42.18000000,42.30000000,42.09000000,42.24000000,   10123,  147095,199907,17.11000000
19990611,42.23000000,42.50000000,42.12000000,42.42000000,   20584,  147455,199907,17.29000000
19990614,42.41000000,42.41000000,42.19000000,42.32000000,   11621,  147114,199907,17.19000000
19990615,42.32000000,42.35000000,41.93000000,41.98000000,   24721,  150521,199907,16.85000000
19990616,41.95000000,41.96000000,41.76000000,41.77000000,   22734,  151263,199907,16.64000000
19990617,41.86000000,41.89000000,41.54000000,41.58000000,   27185,  152648,199912,17.14000000
19990618,41.94000000,42.11000000,41.78000000,41.78000000,   44159,  153790,199912,17.34000000
19990621,41.70000000,42.16000000,41.58000000,41.86000000,   20206,  150847,199912,17.42000000
19990622,41.95000000,42.06000000,41.87000000,42.01000000,   22604,  149430,199912,17.57000000
19990623,42.04000000,42.19000000,41.91000000,41.93000000,   26083,  148396,199912,17.49000000
19990624,41.82000000,41.99000000,41.67000000,41.88000000,   26253,  148439,199912,17.44000000
19990625,41.89000000,41.98000000,41.70000000,41.81000000,   18435,  147818,199912,17.37000000
19990628,41.66000000,41.83000000,41.46000000,41.47000000,   31171,  148685,199912,17.03000000
19990629,41.60000000,41.66000000,41.44000000,41.49000000,   40146,  150371,199912,17.05000000
19990630,41.49000000,41.55000000,41.27000000,41.44000000,   28946,  150011,199912,17.00000000
19990701,41.60000000,41.60000000,41.12000000,41.15000000,   16461,  151763,199912,16.71000000
19990702,41.12000000,41.24000000,40.87000000,41.02000000,   30318,  152993,199912,16.58000000
19990706,40.86000000,40.89000000,40.32000000,40.34000000,   23065,  158477,199912,15.90000000
19990707,40.39000000,40.59000000,40.23000000,40.39000000,   30505,  158890,199912,15.95000000
19990708,40.39000000,40.59000000,40.29000000,40.34000000,   17143,  158379,199912,15.90000000
19990709,40.29000000,40.46000000,40.15000000,40.45000000,   22053,  159291,199912,16.01000000
19990712,40.35000000,40.67000000,40.15000000,40.35000000,   17554,  160649,199912,15.91000000
19990713,40.21000000,40.28000000,40.01000000,40.02000000,   18617,  162805,199912,15.58000000
19990714,40.04000000,40.26000000,40.04000000,40.13000000,   15976,  162921,199912,15.69000000
19990715,40.09000000,40.44000000,40.09000000,40.34000000,   22166,  161252,199912,15.90000000
19990716,40.64000000,40.64000000,40.03000000,40.20000000,   18018,  158932,199912,15.76000000
19990719,40.26000000,40.38000000,40.14000000,40.27000000,   11183,  157830,199912,15.83000000
19990720,40.38000000,40.91000000,40.19000000,40.73000000,   35516,  159987,199912,16.29000000
19990721,40.86000000,41.49000000,40.84000000,41.16000000,   36834,  159339,199912,16.72000000
19990722,41.16000000,41.36000000,40.77000000,40.85000000,   20217,  156895,199912,16.41000000
19990723,40.93000000,41.46000000,40.93000000,41.19000000,   25489,  154953,199912,16.75000000
19990726,41.39000000,41.39000000,40.48000000,40.69000000,   22250,  155657,199912,16.25000000
19990727,40.69000000,40.76000000,39.88000000,40.05000000,   36774,  158369,199912,15.61000000
19990728,40.04000000,40.15000000,39.70000000,39.71000000,   30820,  155832,199912,15.27000000
19990729,39.66000000,40.12000000,39.61000000,39.93000000,   38348,  154705,199912,15.49000000
19990730,39.92000000,40.23000000,39.90000000,39.98000000,   26669,  158062,199912,15.54000000
19990802,40.31000000,40.98000000,40.19000000,40.98000000,   27052,  157011,199912,16.54000000
19990803,41.28000000,41.70000000,40.99000000,41.33000000,   41652,  152537,199912,16.89000000
19990804,41.29000000,41.92000000,41.19000000,41.87000000,   35192,  150397,199912,17.43000000
19990805,41.85000000,41.93000000,41.26000000,41.41000000,   32460,  149445,199912,16.97000000
19990806,41.39000000,41.50000000,41.08000000,41.44000000,   24530,  149962,199912,17.00000000
19990809,41.31000000,41.94000000,41.20000000,41.86000000,   24726,  150113,199912,17.42000000
19990810,42.10000000,42.64000000,42.04000000,42.19000000,   44748,  147659,199912,17.75000000
19990811,42.26000000,42.26000000,41.78000000,41.92000000,   24251,  147457,199912,17.48000000
19990812,41.82000000,41.82000000,40.92000000,40.98000000,   30026,  145361,199912,16.54000000
19990813,40.80000000,41.02000000,40.69000000,40.90000000,   20741,  146084,199912,16.46000000
19990816,41.04000000,41.48000000,41.00000000,41.47000000,   18805,  147428,199912,17.03000000
19990817,41.51000000,42.29000000,41.51000000,41.83000000,   26360,  145441,199912,17.39000000
19990818,41.79000000,41.96000000,41.64000000,41.65000000,   14290,  145811,199912,17.21000000
19990819,41.72000000,42.19000000,41.72000000,42.16000000,   19332,  146119,199912,17.72000000
19990820,42.24000000,42.28000000,41.90000000,41.93000000,   18594,  147632,199912,17.49000000
19990823,41.75000000,41.75000000,41.14000000,41.63000000,   14821,  145900,199912,17.19000000
19990824,41.94000000,41.94000000,41.60000000,41.65000000,   13907,  145104,199912,17.21000000
19990825,41.64000000,42.06000000,41.60000000,42.02000000,   16102,  144404,199912,17.58000000
19990826,42.02000000,42.04000000,41.56000000,41.62000000,   22644,  144349,199912,17.18000000
19990827,41.69000000,41.91000000,41.62000000,41.81000000,   28774,  142475,199912,17.37000000
19990830,41.88000000,41.92000000,41.60000000,41.62000000,   24624,  143960,199912,17.18000000
19990831,41.62000000,42.17000000,41.62000000,41.95000000,   28552,  145451,199912,17.51000000
19990901,41.97000000,42.14000000,41.87000000,42.07000000,   21083,  144413,199912,17.63000000
19990902,42.11000000,42.14000000,41.84000000,42.10000000,   23294,  146710,199912,17.66000000
19990903,42.14000000,42.34000000,41.89000000,41.91000000,   23054,  146420,199912,17.47000000
19990907,41.90000000,42.51000000,41.90000000,42.32000000,   30566,  147269,199912,17.88000000
19990908,42.27000000,42.39000000,42.09000000,42.26000000,   21187,  147202,199912,17.82000000
19990909,42.23000000,42.52000000,42.17000000,42.34000000,   21700,  146567,199912,17.90000000
19990910,42.40000000,42.89000000,42.17000000,42.86000000,   27036,  149540,199912,18.42000000
19990913,42.89000000,43.36000000,42.67000000,42.96000000,   39931,  155630,199912,18.52000000
19990914,42.96000000,42.96000000,42.39000000,42.42000000,   31696,  151806,199912,17.98000000
19990915,42.39000000,42.39000000,41.82000000,41.84000000,   26805,  147810,199912,17.40000000
19990916,41.84000000,41.93000000,41.66000000,41.90000000,   20870,  143356,199912,17.46000000
19990917,41.90000000,41.94000000,41.69000000,41.73000000,   13744,  142462,199912,17.29000000
19990920,41.62000000,41.71000000,41.51000000,41.59000000,   16078,  140740,199912,17.15000000
19990921,41.61000000,41.75000000,41.32000000,41.47000000,   25988,  141392,199912,17.03000000
19990922,41.45000000,41.63000000,41.30000000,41.39000000,   21005,  140732,199912,16.95000000
19990923,41.40000000,41.40000000,41.20000000,41.25000000,   19224,  142390,199912,16.81000000
19990924,41.26000000,41.48000000,41.22000000,41.27000000,   18020,  143631,199912,16.83000000
19990927,41.20000000,41.43000000,41.14000000,41.37000000,   22273,  145648,199912,16.93000000
19990928,41.37000000,41.73000000,41.34000000,41.47000000,   30587,  147006,199912,17.03000000
19990929,41.47000000,41.66000000,41.42000000,41.50000000,   31022,  149873,199912,17.06000000
19990930,41.51000000,41.56000000,41.14000000,41.16000000,   38213,  150412,199912,16.72000000
19991001,41.14000000,41.19000000,41.00000000,41.03000000,   35588,  152864,199912,16.59000000
19991004,41.02000000,41.16000000,40.91000000,41.13000000,   21844,  151790,199912,16.69000000
19991005,41.09000000,41.28000000,41.04000000,41.21000000,   15178,  151003,199912,16.77000000
19991006,41.19000000,41.66000000,41.19000000,41.60000000,   23659,  151146,199912,17.16000000
19991007,41.62000000,41.62000000,41.30000000,41.32000000,   18979,  149881,199912,16.88000000
19991008,41.12000000,41.84000000,41.12000000,41.39000000,   23371,  148509,199912,16.95000000
19991011,41.32000000,41.48000000,41.17000000,41.46000000,    9071,  147753,199912,17.02000000
19991012,41.45000000,41.56000000,41.30000000,41.32000000,   11926,  147586,199912,16.88000000
19991013,41.23000000,41.37000000,41.14000000,41.16000000,   15678,  147519,199912,16.72000000
19991014,41.14000000,41.14000000,40.94000000,40.96000000,   17391,  149700,199912,16.52000000
19991015,40.96000000,41.14000000,40.77000000,41.05000000,   22459,  155477,199912,16.61000000
19991018,40.99000000,41.11000000,40.85000000,40.99000000,   17302,  156307,199912,16.55000000
19991019,41.01000000,41.09000000,40.91000000,41.00000000,   11489,  156008,199912,16.56000000
19991020,41.02000000,41.26000000,40.79000000,40.81000000,   20423,  158117,199912,16.37000000
19991021,40.75000000,40.75000000,40.50000000,40.67000000,   25539,  160208,199912,16.23000000
19991022,40.65000000,40.78000000,40.57000000,40.65000000,   13793,  162425,199912,16.21000000
19991025,40.62000000,40.70000000,40.57000000,40.65000000,   13418,  164288,199912,16.21000000
19991026,40.60000000,40.92000000,40.54000000,40.57000000,   17617,  164101,199912,16.13000000
19991027,40.57000000,40.78000000,40.44000000,40.74000000,   19006,  166481,199912,16.30000000
19991028,40.72000000,40.96000000,40.64000000,40.68000000,   19613,  164800,199912,16.24000000
19991029,40.73000000,40.82000000,40.66000000,40.74000000,   21899,  165158,199912,16.30000000
19991101,40.74000000,40.78000000,40.49000000,40.56000000,   16833,  165484,199912,16.12000000
19991102,40.63000000,40.67000000,40.40000000,40.55000000,   17371,  165845,199912,16.11000000
19991103,40.56000000,40.63000000,40.43000000,40.52000000,   20380,  166257,199912,16.08000000
19991104,40.57000000,40.59000000,40.44000000,40.50000000,   18831,  163892,199912,16.06000000
19991105,40.57000000,40.69000000,40.44000000,40.59000000,   25586,  162011,199912,16.15000000
19991108,40.59000000,40.91000000,40.58000000,40.66000000,   17880,  162163,199912,16.22000000
19991109,40.65000000,40.71000000,40.40000000,40.57000000,   24545,  163659,199912,16.13000000
19991110,40.52000000,40.54000000,40.26000000,40.27000000,   34911,  169124,199912,15.83000000
19991111,40.27000000,40.41000000,40.19000000,40.31000000,   16103,  168576,199912,15.87000000
19991112,40.33000000,40.39000000,40.13000000,40.20000000,   12658,  169124,199912,15.76000000
19991115,40.27000000,40.49000000,40.26000000,40.38000000,   16462,  168401,199912,15.94000000
19991116,40.39000000,40.53000000,40.30000000,40.48000000,   19987,  168497,199912,16.04000000
19991117,40.46000000,40.74000000,40.46000000,40.57000000,   21123,  166462,199912,16.13000000
19991118,40.54000000,40.71000000,40.45000000,40.54000000,   29670,  167054,199912,16.10000000
19991119,40.49000000,41.07000000,40.47000000,40.93000000,   43607,  163691,200001,16.66000000
19991122,41.00000000,41.02000000,40.70000000,40.82000000,   25995,  161974,200001,16.55000000
19991123,40.73000000,40.80000000,40.60000000,40.71000000,   27942,  159141,200001,16.44000000
19991124,40.77000000,40.85000000,40.57000000,40.68000000,   22142,  157600,200001,16.41000000
19991126,40.73000000,40.74000000,40.59000000,40.68000000,   13094,  155989,200001,16.41000000
19991129,40.72000000,40.99000000,40.70000000,40.77000000,   39151,  154791,200001,16.50000000
19991130,40.92000000,41.23000000,40.83000000,41.21000000,   32831,  152476,200001,16.94000000
19991201,41.27000000,41.38000000,41.07000000,41.17000000,   22346,  148661,200001,16.90000000
19991202,41.17000000,41.20000000,40.84000000,40.89000000,   17497,  148125,200001,16.62000000
19991203,40.82000000,40.82000000,40.62000000,40.73000000,   20508,  146240,200001,16.46000000
19991206,40.73000000,40.74000000,40.52000000,40.61000000,   14307,  145677,200001,16.34000000
19991207,40.67000000,40.80000000,40.62000000,40.78000000,   17815,  143889,200001,16.51000000
19991208,40.84000000,40.84000000,40.57000000,40.62000000,   17198,  145169,200001,16.35000000
19991209,40.59000000,40.62000000,40.07000000,40.11000000,   33682,  147629,200001,15.84000000
19991210,40.14000000,40.17000000,39.98000000,40.09000000,   27126,  150654,200001,15.82000000
19991213,40.05000000,40.05000000,39.78000000,39.86000000,   29440,  149254,200001,15.59000000
19991214,39.97000000,39.99000000,39.84000000,39.96000000,   16582,  146162,200001,15.69000000
19991215,39.96000000,40.09000000,39.91000000,39.96000000,   18122,  144891,200001,15.69000000
19991216,40.00000000,40.03000000,39.73000000,39.79000000,   18385,  145493,200003,15.86000000
19991217,39.74000000,39.76000000,39.63000000,39.74000000,   19722,  147435,200003,15.81000000
19991220,39.98000000,39.98000000,39.78000000,39.92000000,   12944,  146651,200003,15.99000000
19991221,39.90000000,39.98000000,39.75000000,39.92000000,   19437,  145501,200003,15.99000000
19991222,39.88000000,40.34000000,39.83000000,40.32000000,   23568,  144764,200003,16.39000000
19991223,40.29000000,40.45000000,40.24000000,40.34000000,   14426,  143635,200003,16.41000000
19991227,40.44000000,40.68000000,40.04000000,40.07000000,   19395,  141738,200003,16.14000000
19991228,40.09000000,40.10000000,39.97000000,40.00000000,   22487,  139442,200003,16.07000000
19991229,39.99000000,39.99000000,39.83000000,39.85000000,   23217,  136917,200003,15.92000000
19991230,39.90000000,40.05000000,39.87000000,39.95000000,   25213,  132836,200003,16.02000000
20000103,39.95000000,40.04000000,39.60000000,39.63000000,   17989,  130411,200003,15.70000000
20000104,39.63000000,39.87000000,39.51000000,39.75000000,   27226,  128133,200003,15.82000000
20000105,39.83000000,40.01000000,39.68000000,39.89000000,   22403,  127491,200003,15.96000000
20000106,39.87000000,40.11000000,39.82000000,39.98000000,   27879,  129206,200003,16.05000000
20000107,39.98000000,40.16000000,39.94000000,40.12000000,   12855,  128571,200003,16.19000000
20000110,39.97000000,40.01000000,39.87000000,39.91000000,   13923,  128630,200003,15.98000000
20000111,39.91000000,39.98000000,39.68000000,39.71000000,   17291,  130968,200003,15.78000000
20000112,39.71000000,39.98000000,39.71000000,39.86000000,   18019,  134179,200003,15.93000000
20000113,39.85000000,40.36000000,39.81000000,40.34000000,   26269,  133172,200003,16.41000000
20000114,40.23000000,40.46000000,40.18000000,40.25000000,   22138,  134467,200003,16.32000000
20000118,40.12000000,40.49000000,39.99000000,40.46000000,   16412,  135446,200003,16.53000000
20000119,40.46000000,40.70000000,40.24000000,40.27000000,   34116,  135185,200003,16.34000000
20000120,40.27000000,40.39000000,40.13000000,40.21000000,   14130,  135024,200003,16.28000000
20000121,40.22000000,40.29000000,40.03000000,40.11000000,   13458,  135244,200003,16.18000000
20000124,40.18000000,40.47000000,40.18000000,40.38000000,   11628,  134346,200003,16.45000000
20000125,40.38000000,40.57000000,40.29000000,40.41000000,   14264,  133283,200003,16.48000000
20000126,40.40000000,40.46000000,40.30000000,40.41000000,   11530,  133377,200003,16.48000000
20000127,40.40000000,41.08000000,40.23000000,41.04000000,   38736,  132001,200003,17.11000000
20000128,41.07000000,41.35000000,40.89000000,40.97000000,   37650,  129541,200003,17.04000000
20000131,40.88000000,40.88000000,40.40000000,40.51000000,   26316,  129426,200003,16.58000000
20000201,40.49000000,40.58000000,40.29000000,40.41000000,   11509,  128040,200003,16.48000000
20000202,40.45000000,40.50000000,40.04000000,40.12000000,   16766,  127440,200003,16.19000000
20000203,40.08000000,40.10000000,39.83000000,39.89000000,   20137,  128816,200003,15.96000000
20000204,39.91000000,39.91000000,39.61000000,39.75000000,   26038,  130988,200003,15.82000000
20000207,39.83000000,39.98000000,39.75000000,39.90000000,   10745,  130456,200003,15.97000000
20000208,39.90000000,39.90000000,39.68000000,39.69000000,   16334,  133121,200003,15.76000000
20000209,39.56000000,39.76000000,39.49000000,39.72000000,   22191,  133065,200005,16.09000000
20000210,39.78000000,39.93000000,39.73000000,39.89000000,   14747,  130724,200005,16.26000000
20000211,39.89000000,39.91000000,39.57000000,39.58000000,   21671,  132534,200005,15.95000000
20000214,39.57000000,39.70000000,39.48000000,39.52000000,   17237,  135363,200005,15.89000000
20000215,39.53000000,39.54000000,39.38000000,39.42000000,   22607,  136808,200005,15.79000000
20000216,39.48000000,39.59000000,39.38000000,39.55000000,   23727,  138951,200005,15.92000000
20000217,39.60000000,39.62000000,39.39000000,39.40000000,   36975,  141649,200005,15.77000000
20000218,39.39000000,39.73000000,39.35000000,39.62000000,   17861,  143795,200005,15.99000000
20000222,39.68000000,39.96000000,39.68000000,39.74000000,   30714,  139531,200005,16.11000000
20000223,39.70000000,39.71000000,39.43000000,39.54000000,   24271,  138244,200005,15.91000000
20000224,39.60000000,39.69000000,39.50000000,39.67000000,   25028,  136453,200005,16.04000000
20000225,39.71000000,39.71000000,39.28000000,39.33000000,   34837,  137888,200005,15.70000000
20000228,39.31000000,39.46000000,39.23000000,39.29000000,   29025,  140350,200005,15.66000000
20000229,39.33000000,39.56000000,39.26000000,39.46000000,   29257,  139705,200005,15.83000000
20000301,39.50000000,39.72000000,39.45000000,39.47000000,   23272,  139737,200005,15.84000000
20000302,39.47000000,39.62000000,39.40000000,39.59000000,   19119,  139809,200005,15.96000000
20000303,39.59000000,40.19000000,39.56000000,40.01000000,   35200,  137683,200005,16.38000000
20000306,40.01000000,40.24000000,39.91000000,40.14000000,   15263,  137126,200005,16.51000000
20000307,40.13000000,40.33000000,39.86000000,39.92000000,   19802,  134893,200005,16.29000000
20000308,39.90000000,40.07000000,39.88000000,40.00000000,   18338,  133539,200005,16.37000000
20000309,40.06000000,40.12000000,39.85000000,39.86000000,   15348,  134313,200005,16.23000000
20000310,39.93000000,39.95000000,39.71000000,39.83000000,   25760,  136018,200005,16.20000000
20000313,39.91000000,40.18000000,39.90000000,40.10000000,   17464,  137130,200005,16.47000000
20000314,40.15000000,40.72000000,40.15000000,40.65000000,   36999,  139344,200005,17.02000000
20000315,40.68000000,40.76000000,40.44000000,40.48000000,   19374,  140941,200005,16.85000000
20000316,40.42000000,40.85000000,40.27000000,40.57000000,   22105,  139178,200005,16.94000000
20000317,40.73000000,41.53000000,40.63000000,41.48000000,   36429,  149923,200005,17.85000000
20000320,41.13000000,41.23000000,40.89000000,41.09000000,   18598,  147757,200005,17.46000000
20000321,41.06000000,41.08000000,40.85000000,40.90000000,   14564,  147395,200005,17.27000000
20000322,41.00000000,41.21000000,40.98000000,41.13000000,   21094,  149123,200005,17.50000000
20000323,41.08000000,41.09000000,40.71000000,40.79000000,   18242,  148224,200005,17.16000000
20000324,40.77000000,41.13000000,40.63000000,41.03000000,   13582,  149842,200005,17.40000000
20000327,41.22000000,41.33000000,41.08000000,41.23000000,   12576,  148888,200005,17.60000000
20000328,41.23000000,41.33000000,41.09000000,41.13000000,   11301,  148582,200005,17.50000000
20000329,41.09000000,41.62000000,40.98000000,41.42000000,   21577,  153154,200005,17.79000000
20000330,41.43000000,41.63000000,41.38000000,41.51000000,   21041,  155275,200005,17.88000000
20000331,41.51000000,42.11000000,41.47000000,41.94000000,   26164,  157198,200005,18.31000000
20000403,41.93000000,42.33000000,41.93000000,42.17000000,   21644,  158551,200005,18.54000000
20000404,42.14000000,42.18000000,41.75000000,42.02000000,   19444,  157345,200005,18.39000000
20000405,42.06000000,42.15000000,41.90000000,42.11000000,   12530,  156142,200005,18.48000000
20000406,42.08000000,42.13000000,41.41000000,41.47000000,   18806,  156301,200005,17.84000000
20000407,41.52000000,41.63000000,41.18000000,41.60000000,   13550,  155313,200005,17.97000000
20000410,41.44000000,41.54000000,41.32000000,41.40000000,   10229,  154861,200005,17.77000000
20000411,41.42000000,41.74000000,41.33000000,41.36000000,   25558,  156466,200007,18.06000000
20000412,41.35000000,41.70000000,41.31000000,41.64000000,   14182,  155568,200007,18.34000000
20000413,41.64000000,42.02000000,41.64000000,41.96000000,   19168,  157959,200007,18.66000000
20000414,42.20000000,42.24000000,41.80000000,41.84000000,   18444,  158218,200007,18.54000000
20000417,41.68000000,41.90000000,41.68000000,41.76000000,   18345,  157988,200007,18.46000000
20000418,41.76000000,42.07000000,41.68000000,42.04000000,   29603,  158403,200007,18.74000000
20000419,42.05000000,42.36000000,42.04000000,42.24000000,   32688,  157834,200007,18.94000000
20000420,42.23000000,42.30000000,41.98000000,42.24000000,   20896,  157753,200007,18.94000000
20000424,42.17000000,42.32000000,42.02000000,42.21000000,   26935,  157265,200007,18.91000000
20000425,42.21000000,42.21000000,42.03000000,42.05000000,   34887,  151689,200007,18.75000000
20000426,42.00000000,42.25000000,41.74000000,41.76000000,   32454,  150893,200007,18.46000000
20000427,41.72000000,41.74000000,41.27000000,41.39000000,   42941,  146328,200007,18.09000000
20000428,41.33000000,41.44000000,41.18000000,41.35000000,   26137,  142284,200007,18.05000000
20000501,41.54000000,42.18000000,41.52000000,41.89000000,   28656,  140727,200007,18.59000000
20000502,41.89000000,42.08000000,41.76000000,41.84000000,   20343,  139938,200007,18.54000000
20000503,41.95000000,42.32000000,41.86000000,41.88000000,   33028,  143067,200007,18.58000000
20000504,41.90000000,42.08000000,41.70000000,41.88000000,   16918,  144224,200007,18.58000000
20000505,41.83000000,42.28000000,41.51000000,41.52000000,   19859,  143625,200007,18.22000000
20000508,41.85000000,41.85000000,41.06000000,41.17000000,   22232,  142053,200007,17.87000000
20000509,41.09000000,41.32000000,41.05000000,41.21000000,   16185,  139559,200007,17.91000000
20000510,41.28000000,41.54000000,41.10000000,41.23000000,   20786,  139894,200007,17.93000000
20000511,41.25000000,41.27000000,41.11000000,41.15000000,   13655,  138441,200007,17.85000000
20000512,41.05000000,41.23000000,40.75000000,40.78000000,   17779,  135779,200007,17.48000000
20000515,40.64000000,40.64000000,39.79000000,40.33000000,   40757,  126787,200007,17.03000000
20000516,40.31000000,40.61000000,40.26000000,40.30000000,   15484,  127490,200007,17.00000000
20000517,40.30000000,40.48000000,40.05000000,40.35000000,   14592,  127548,200007,17.05000000
20000518,40.51000000,40.74000000,40.37000000,40.53000000,   15666,  128098,200007,17.23000000
20000519,40.39000000,40.60000000,40.38000000,40.49000000,    7931,  127660,200007,17.19000000
20000522,40.34000000,40.60000000,40.30000000,40.51000000,    9336,  126704,200007,17.21000000
20000523,40.48000000,40.60000000,40.43000000,40.54000000,    9226,  126665,200007,17.24000000
20000524,40.50000000,40.57000000,40.27000000,40.47000000,   13773,  127170,200007,17.17000000
20000525,40.34000000,40.38000000,40.00000000,40.06000000,   33133,  127258,200007,16.76000000
20000526,40.09000000,40.17000000,39.94000000,39.96000000,   14046,  127856,200007,16.66000000
20000530,39.90000000,39.90000000,39.14000000,39.16000000,   36229,  132778,200007,15.86000000
20000531,39.16000000,39.34000000,39.16000000,39.17000000,   31548,  136721,200007,15.87000000
20000601,39.27000000,39.54000000,39.27000000,39.51000000,   13627,  136312,200007,16.21000000
20000602,39.52000000,40.12000000,39.48000000,40.06000000,   22695,  136822,200007,16.76000000
20000605,40.12000000,40.15000000,39.76000000,39.82000000,   19064,  138800,200007,16.52000000
20000606,39.88000000,39.88000000,39.60000000,39.74000000,   17773,  138771,200007,16.44000000
20000607,39.80000000,39.90000000,39.50000000,39.60000000,   18616,  139594,200007,16.30000000
20000608,39.60000000,39.85000000,39.56000000,39.80000000,   11409,  140462,200007,16.50000000
20000609,39.71000000,39.84000000,39.64000000,39.66000000,   14121,  140323,200007,16.36000000
20000612,39.54000000,39.62000000,39.25000000,39.60000000,   24554,  144575,200007,16.30000000
20000613,39.60000000,39.72000000,39.38000000,39.41000000,   24763,  147523,200007,16.11000000
20000614,39.38000000,39.45000000,39.20000000,39.41000000,   25492,  147597,200007,16.11000000
20000615,39.38000000,39.67000000,39.38000000,39.51000000,   52482,  146546,200007,16.21000000
20000616,39.57000000,39.80000000,39.57000000,39.75000000,   18406,  146237,200007,16.45000000
20000619,39.76000000,40.00000000,39.72000000,39.89000000,   25013,  144326,200007,16.59000000
20000620,39.93000000,39.96000000,39.75000000,39.91000000,   20186,  141176,200012,17.46000000
20000621,39.93000000,40.15000000,39.90000000,40.00000000,   23703,  140891,200012,17.55000000
20000622,40.03000000,40.05000000,39.69000000,39.70000000,   19087,  141567,200012,17.25000000
20000623,39.57000000,39.62000000,39.41000000,39.42000000,   22031,  140979,200012,16.97000000
20000626,39.29000000,39.49000000,39.03000000,39.18000000,   31738,  139183,200012,16.73000000
20000627,39.25000000,39.36000000,39.23000000,39.24000000,   27417,  137099,200012,16.79000000
20000628,39.22000000,39.42000000,39.20000000,39.29000000,   29661,  136471,200012,16.84000000
20000629,39.45000000,39.54000000,39.30000000,39.37000000,   37992,  134596,200012,16.92000000
20000630,39.26000000,39.37000000,39.15000000,39.17000000,   33546,  132963,200012,16.72000000
20000703,39.11000000,39.17000000,38.78000000,38.80000000,   35675,  135763,200012,16.35000000
20000705,38.90000000,38.95000000,38.75000000,38.86000000,   24294,  134013,200012,16.41000000
20000706,38.86000000,38.86000000,38.63000000,38.67000000,   26044,  135543,200012,16.22000000
20000707,38.63000000,38.95000000,38.63000000,38.89000000,   19607,  134755,200012,16.44000000
20000710,38.81000000,39.09000000,38.58000000,39.07000000,   19073,  133942,200012,16.62000000
20000711,39.05000000,39.09000000,38.90000000,38.93000000,   22566,  132945,200012,16.48000000
20000712,38.95000000,39.03000000,38.83000000,38.91000000,   23654,  132854,200012,16.46000000
20000713,38.98000000,39.10000000,38.78000000,38.83000000,   17433,  132176,200012,16.38000000
20000714,38.83000000,38.83000000,38.62000000,38.73000000,   14612,  132205,200012,16.28000000
20000717,38.68000000,38.73000000,38.49000000,38.64000000,   14651,  133995,200012,16.19000000
20000718,38.72000000,38.73000000,38.52000000,38.55000000,   15219,  132609,200012,16.10000000
20000719,38.48000000,38.77000000,38.47000000,38.62000000,   14820,  133465,200012,16.17000000
20000720,38.72000000,38.80000000,38.61000000,38.75000000,   15885,  134103,200012,16.30000000
20000721,38.80000000,38.89000000,38.69000000,38.87000000,   20110,  134910,200012,16.42000000
20000724,38.90000000,39.05000000,38.68000000,38.71000000,   15689,  135905,200012,16.26000000
20000725,38.66000000,38.69000000,38.54000000,38.60000000,   24008,  134656,200012,16.15000000
20000726,38.64000000,38.67000000,38.51000000,38.56000000,   22416,  135420,200012,16.11000000
20000727,38.55000000,38.65000000,38.52000000,38.62000000,   17524,  135053,200012,16.17000000
20000728,38.72000000,38.72000000,38.49000000,38.58000000,   29014,  137386,200012,16.13000000
20000731,38.55000000,38.65000000,38.41000000,38.64000000,   30124,  136145,200012,16.19000000
20000801,38.65000000,38.73000000,38.50000000,38.61000000,   28437,  134983,200012,16.16000000
20000802,38.63000000,38.78000000,38.59000000,38.70000000,   22884,  132851,200012,16.25000000
20000803,38.67000000,38.72000000,38.36000000,38.41000000,   25601,  133615,200012,15.96000000
20000804,38.39000000,38.51000000,38.33000000,38.37000000,   23457,  132209,200012,15.92000000
20000807,38.38000000,38.50000000,38.19000000,38.27000000,   23787,  133191,200012,15.82000000
20000808,38.35000000,38.40000000,38.24000000,38.37000000,   17156,  133452,200012,15.92000000
20000809,38.41000000,38.41000000,38.25000000,38.26000000,    9419,  133272,200012,15.81000000
20000810,38.23000000,38.41000000,38.12000000,38.27000000,   10867,  134649,200012,15.82000000
20000811,38.22000000,38.38000000,38.18000000,38.27000000,   12200,  133753,200012,15.82000000
20000814,38.24000000,38.34000000,38.23000000,38.32000000,    9228,  133894,200012,15.87000000
20000815,38.30000000,38.39000000,38.19000000,38.21000000,   13794,  135340,200012,15.76000000
20000816,38.21000000,38.61000000,38.20000000,38.60000000,   19512,  133655,200012,16.15000000
20000817,38.65000000,38.70000000,38.35000000,38.36000000,   16980,  134814,200012,15.91000000
20000818,38.36000000,38.36000000,38.23000000,38.29000000,   16252,  133254,200012,15.84000000
20000821,38.16000000,38.40000000,38.13000000,38.22000000,   13725,  135776,200012,15.77000000
20000822,38.22000000,38.35000000,38.18000000,38.19000000,   17676,  136474,200012,15.74000000
20000823,38.19000000,38.23000000,38.05000000,38.13000000,   20739,  137326,200012,15.68000000
20000824,38.19000000,38.19000000,38.06000000,38.16000000,   19907,  137449,200012,15.71000000
20000825,38.16000000,38.29000000,38.08000000,38.13000000,   15992,  139533,200012,15.68000000
20000828,38.24000000,38.31000000,38.15000000,38.19000000,   21891,  140679,200012,15.74000000
20000829,38.37000000,38.69000000,38.36000000,38.57000000,   29021,  138360,200012,16.12000000
20000830,38.55000000,38.84000000,38.51000000,38.57000000,   34463,  139187,200012,16.12000000
20000831,38.57000000,38.78000000,38.52000000,38.73000000,   33170,  138923,200012,16.28000000
20000901,38.71000000,38.93000000,38.59000000,38.81000000,   28018,  139341,200012,16.36000000
20000905,39.03000000,39.04000000,38.82000000,38.92000000,   27653,  138754,200012,16.47000000
20000906,38.90000000,38.90000000,38.39000000,38.41000000,   30025,  137531,200012,15.96000000
20000907,38.45000000,38.45000000,38.18000000,38.19000000,   25100,  135873,200012,15.74000000
20000908,38.21000000,38.77000000,38.17000000,38.69000000,   24483,  136281,200012,16.24000000
20000911,38.49000000,38.77000000,38.49000000,38.74000000,   13395,  134519,200012,16.29000000
20000912,38.60000000,38.69000000,38.46000000,38.68000000,   17259,  134367,200012,16.23000000
20000913,38.76000000,38.76000000,38.43000000,38.55000000,   18182,  134196,200012,16.10000000
20000914,38.46000000,38.49000000,38.13000000,38.23000000,   22637,  138914,200012,15.78000000
20000915,38.13000000,38.24000000,38.10000000,38.21000000,   16439,  137712,200012,15.76000000
20000918,38.08000000,38.17000000,37.90000000,37.94000000,   22025,  140618,200012,15.49000000
20000919,37.97000000,38.09000000,37.90000000,38.04000000,   17059,  141490,200012,15.59000000
20000920,38.10000000,38.32000000,38.09000000,38.10000000,   15413,  139087,200012,15.65000000
20000921,38.08000000,38.19000000,38.00000000,38.07000000,   13822,  138122,200012,15.62000000
20000922,38.55000000,38.55000000,38.08000000,38.11000000,   17762,  135018,200012,15.66000000
20000925,38.10000000,38.12000000,38.00000000,38.03000000,   17719,  134804,200012,15.58000000
20000926,37.95000000,38.20000000,37.95000000,38.10000000,   17502,  136116,200012,15.65000000
20000927,38.08000000,38.33000000,38.02000000,38.23000000,   25222,  135284,200012,15.78000000
20000928,38.40000000,38.50000000,38.23000000,38.40000000,   32696,  133838,200012,15.95000000
20000929,38.38000000,38.49000000,38.18000000,38.23000000,   34430,  129926,200012,15.78000000
20001002,38.17000000,38.25000000,38.07000000,38.18000000,   26866,  126109,200012,15.73000000
20001003,38.11000000,38.17000000,37.96000000,38.03000000,   24918,  125807,200012,15.58000000
20001004,38.00000000,38.17000000,37.85000000,37.94000000,   21422,  127802,200012,15.49000000
20001005,37.97000000,38.03000000,37.83000000,37.95000000,   13436,  127818,200012,15.50000000
20001006,37.92000000,38.12000000,37.90000000,37.91000000,   16131,  127707,200012,15.46000000
20001009,38.09000000,38.09000000,37.83000000,37.88000000,    8681,  127261,200012,15.43000000
20001010,38.28000000,38.28000000,37.88000000,37.90000000,   16295,  129126,200012,15.45000000
20001011,37.90000000,37.99000000,37.76000000,37.79000000,   18203,  131488,200012,15.34000000
20001012,37.79000000,37.85000000,37.65000000,37.67000000,   18454,  130502,200012,15.22000000
20001013,37.67000000,37.80000000,37.57000000,37.59000000,   14108,  133364,200012,15.14000000
20001016,37.55000000,37.64000000,37.48000000,37.50000000,   14740,  133783,200012,15.05000000
20001017,37.50000000,37.58000000,37.32000000,37.34000000,   24274,  136645,200012,14.89000000
20001018,37.47000000,37.47000000,37.25000000,37.27000000,   11751,  139370,200012,14.82000000
20001019,37.28000000,37.45000000,37.15000000,37.17000000,   21338,  141274,200012,14.72000000
20001020,37.18000000,37.40000000,37.15000000,37.19000000,   16275,  139623,200012,14.74000000
20001023,37.19000000,37.30000000,37.15000000,37.24000000,   11315,  140767,200012,14.79000000
20001024,37.32000000,37.34000000,37.13000000,37.27000000,   16570,  142009,200012,14.82000000
20001025,37.17000000,37.34000000,37.17000000,37.23000000,   16437,  141874,200012,14.78000000
20001026,37.24000000,37.29000000,37.13000000,37.15000000,   13110,  142831,200012,14.70000000
20001027,37.15000000,37.21000000,37.05000000,37.10000000,   12902,  144889,200012,14.65000000
20001030,37.12000000,37.19000000,36.96000000,37.02000000,   16573,  145312,200012,14.57000000
20001031,37.06000000,37.30000000,37.05000000,37.07000000,   24708,  147481,200012,14.62000000
20001101,37.05000000,37.32000000,37.05000000,37.26000000,   12122,  147002,200012,14.81000000
20001102,37.39000000,37.79000000,37.39000000,37.60000000,   28894,  146356,200012,15.15000000
20001103,37.65000000,37.70000000,37.45000000,37.56000000,   12082,  144311,200012,15.11000000
20001106,37.56000000,37.75000000,37.53000000,37.59000000,   16417,  144431,200012,15.14000000
20001107,37.69000000,37.69000000,37.54000000,37.65000000,   12564,  143288,200012,15.20000000
20001108,37.80000000,37.80000000,37.62000000,37.71000000,   12114,  143841,200012,15.26000000
20001109,37.71000000,37.71000000,37.51000000,37.57000000,   28337,  147617,200012,15.12000000
20001110,37.51000000,37.65000000,37.38000000,37.43000000,   11575,  145387,200012,14.98000000
20001113,37.40000000,37.54000000,37.38000000,37.49000000,   19646,  143598,200012,15.04000000
20001114,37.50000000,37.60000000,37.48000000,37.58000000,   11852,  143528,200012,15.13000000
20001115,37.69000000,37.97000000,37.60000000,37.76000000,   28565,  144388,200012,15.31000000
20001116,37.85000000,37.86000000,37.48000000,37.58000000,   19416,  143485,200012,15.13000000
20001117,37.57000000,37.73000000,37.50000000,37.63000000,   33334,  143974,200012,15.18000000
20001120,37.63000000,37.72000000,37.51000000,37.53000000,   27830,  141114,200012,15.08000000
20001121,37.51000000,37.63000000,37.45000000,37.58000000,   26173,  139400,200101,15.37000000
20001122,37.60000000,37.61000000,37.50000000,37.50000000,   16507,  140200,200101,15.29000000
20001124,37.60000000,37.60000000,37.31000000,37.33000000,   23077,  140846,200101,15.12000000
20001127,37.35000000,37.35000000,36.93000000,36.94000000,   33450,  139101,200101,14.73000000
20001128,36.93000000,37.10000000,36.91000000,36.97000000,   41837,  138338,200101,14.76000000
20001129,37.02000000,37.10000000,36.84000000,36.85000000,   47509,  139417,200101,14.64000000
20001130,36.98000000,37.26000000,36.95000000,37.24000000,   43719,  137327,200101,15.03000000
20001201,37.37000000,37.48000000,37.25000000,37.47000000,   30713,  137923,200101,15.26000000
20001204,37.47000000,37.81000000,37.25000000,37.44000000,   36230,  134484,200103,15.63000000
20001205,37.26000000,37.31000000,37.08000000,37.17000000,   15124,  131849,200103,15.36000000
20001206,37.17000000,37.40000000,37.05000000,37.39000000,   15689,  131560,200103,15.58000000
20001207,37.41000000,37.46000000,37.11000000,37.22000000,   18745,  131969,200103,15.41000000
20001208,37.16000000,37.47000000,37.16000000,37.41000000,   16674,  130594,200103,15.60000000
20001211,37.31000000,37.40000000,37.22000000,37.25000000,   10924,  128270,200103,15.44000000
20001212,37.25000000,37.32000000,37.07000000,37.13000000,   13810,  131016,200103,15.32000000
20001213,37.13000000,37.27000000,37.13000000,37.16000000,   13924,  134123,200103,15.35000000
20001214,37.21000000,37.26000000,37.04000000,37.18000000,   19661,  136573,200103,15.37000000
20001215,37.26000000,37.43000000,37.08000000,37.41000000,   12258,  137853,200103,15.60000000
20001218,37.46000000,37.66000000,37.31000000,37.33000000,   19300,  136028,200103,15.52000000
20001219,37.28000000,37.41000000,37.23000000,37.39000000,   19437,  135139,200103,15.58000000
20001220,37.41000000,37.45000000,37.20000000,37.23000000,   20377,  134718,200103,15.42000000
20001221,37.21000000,37.39000000,37.13000000,37.29000000,   28867,  136113,200103,15.48000000
20001222,37.32000000,37.33000000,37.17000000,37.20000000,   13529,  136751,200103,15.39000000
20001226,37.17000000,37.19000000,36.70000000,36.85000000,   14880,  139012,200103,15.04000000
20001227,36.84000000,36.90000000,36.61000000,36.77000000,   25805,  138970,200103,14.96000000
20001228,36.95000000,36.95000000,36.69000000,36.70000000,   22931,  140404,200103,14.89000000
20001229,36.67000000,36.79000000,36.66000000,36.67000000,   17923,  134085,200103,14.86000000
20010102,36.62000000,36.72000000,36.58000000,36.66000000,   21705,  134128,200103,14.85000000
20010103,36.62000000,36.78000000,36.58000000,36.73000000,   21834,  131328,200103,14.92000000
20010104,36.85000000,36.85000000,36.55000000,36.61000000,   21566,  130494,200103,14.80000000
20010105,36.61000000,36.78000000,36.53000000,36.73000000,   17541,  132781,200103,14.92000000
20010108,36.73000000,36.93000000,36.67000000,36.80000000,   16050,  131658,200103,14.99000000
20010109,36.80000000,36.85000000,36.68000000,36.79000000,   12458,  131952,200103,14.98000000
20010110,36.80000000,36.85000000,36.71000000,36.81000000,   14766,  132528,200103,15.00000000
20010111,36.81000000,36.88000000,36.57000000,36.59000000,   18733,  131621,200103,14.78000000
20010112,36.56000000,36.67000000,36.49000000,36.60000000,   25035,  132895,200103,14.79000000
20010116,36.61000000,36.71000000,36.38000000,36.40000000,   17783,  134231,200103,14.59000000
20010117,36.40000000,36.51000000,36.31000000,36.43000000,   12841,  134921,200103,14.62000000
20010118,36.50000000,36.59000000,36.31000000,36.33000000,   12368,  135160,200103,14.52000000
20010119,36.41000000,36.51000000,36.28000000,36.30000000,   14866,  137130,200103,14.49000000
20010122,36.21000000,36.48000000,36.21000000,36.46000000,    9314,  137369,200103,14.65000000
20010123,36.46000000,36.65000000,36.39000000,36.46000000,   15008,  136625,200103,14.65000000
20010124,36.39000000,36.53000000,36.39000000,36.41000000,   12624,  135686,200103,14.60000000
20010125,36.48000000,36.50000000,36.41000000,36.41000000,   12602,  135880,200103,14.60000000
20010126,36.40000000,36.46000000,36.23000000,36.29000000,   13917,  138374,200103,14.48000000
20010129,36.36000000,36.36000000,36.19000000,36.32000000,    9260,  138574,200103,14.51000000
20010130,36.38000000,36.47000000,36.34000000,36.39000000,    9261,  137248,200103,14.58000000
20010131,36.47000000,36.47000000,36.29000000,36.36000000,   18038,  137640,200103,14.55000000
20010201,36.36000000,36.89000000,36.34000000,36.82000000,   33307,  135177,200103,15.01000000
20010202,36.88000000,37.01000000,36.73000000,36.88000000,   21113,  133363,200103,15.07000000
20010205,36.86000000,36.86000000,36.68000000,36.82000000,   12911,  132252,200103,15.01000000
20010206,36.76000000,36.80000000,36.65000000,36.77000000,   20247,  129406,200103,14.96000000
20010207,36.79000000,36.79000000,36.60000000,36.61000000,   14611,  130240,200103,14.80000000
20010208,36.59000000,36.59000000,36.16000000,36.22000000,   34901,  135663,200103,14.41000000
20010209,36.22000000,36.34000000,36.22000000,36.32000000,   17052,  136275,200103,14.51000000
20010212,36.26000000,36.43000000,36.25000000,36.32000000,   15408,  135641,200103,14.51000000
20010213,36.32000000,36.33000000,36.21000000,36.22000000,   10621,  137111,200103,14.41000000
20010214,36.22000000,36.31000000,36.16000000,36.28000000,   17909,  137365,200103,14.47000000
20010215,36.24000000,36.31000000,36.20000000,36.26000000,   13988,  137545,200103,14.45000000
20010216,36.26000000,36.38000000,36.26000000,36.30000000,   14868,  132296,200103,14.49000000
20010220,36.56000000,36.56000000,36.35000000,36.45000000,   30035,  132005,200105,14.97000000
20010221,36.49000000,36.83000000,36.46000000,36.81000000,   34358,  134441,200105,15.33000000
20010222,36.81000000,36.97000000,36.63000000,36.64000000,   35084,  133241,200105,15.16000000
20010223,36.59000000,36.64000000,36.43000000,36.53000000,   30667,  131742,200105,15.05000000
20010226,36.52000000,36.57000000,36.43000000,36.53000000,   22632,  130710,200105,15.05000000
20010227,36.58000000,36.83000000,36.54000000,36.77000000,   28374,  131762,200105,15.29000000
20010228,36.78000000,37.58000000,36.68000000,37.35000000,   50359,  130209,200105,15.87000000
20010301,37.40000000,37.72000000,37.40000000,37.62000000,   35700,  128022,200105,16.14000000
20010302,37.58000000,37.61000000,37.27000000,37.44000000,   28514,  128498,200105,15.96000000
20010305,37.53000000,37.83000000,37.41000000,37.47000000,   20866,  126300,200105,15.99000000
20010306,37.50000000,37.63000000,37.40000000,37.53000000,   19736,  124946,200105,16.05000000
20010307,37.53000000,37.73000000,37.48000000,37.55000000,   26076,  124328,200105,16.07000000
20010308,37.63000000,37.93000000,37.53000000,37.87000000,   24307,  123464,200105,16.39000000
20010309,37.87000000,38.23000000,37.72000000,37.80000000,   25994,  125776,200105,16.32000000
20010312,37.81000000,37.86000000,37.60000000,37.78000000,   11769,  124612,200105,16.30000000
20010313,37.78000000,37.95000000,37.73000000,37.89000000,   13210,  124409,200105,16.41000000
20010314,37.89000000,37.90000000,37.53000000,37.67000000,   21048,  124025,200105,16.19000000
20010315,37.68000000,37.81000000,37.29000000,37.56000000,   24333,  122167,200105,16.08000000
20010316,37.53000000,37.73000000,37.53000000,37.59000000,   13475,  123817,200105,16.11000000
20010319,37.60000000,37.75000000,37.60000000,37.71000000,    9754,  123764,200105,16.23000000
20010320,37.73000000,37.77000000,37.59000000,37.63000000,    8321,  124545,200105,16.15000000
20010321,37.60000000,37.63000000,37.40000000,37.62000000,   13991,  123801,200105,16.14000000
20010322,37.62000000,37.68000000,37.38000000,37.39000000,   14453,  123807,200105,15.91000000
20010323,37.43000000,37.43000000,37.08000000,37.13000000,   23957,  120443,200105,15.65000000
20010326,37.15000000,37.33000000,37.08000000,37.27000000,   10009,  119301,200105,15.79000000
20010327,37.29000000,37.66000000,37.29000000,37.64000000,   18662,  120801,200105,16.16000000
20010328,37.68000000,37.72000000,37.49000000,37.57000000,   11255,  121282,200105,16.09000000
20010329,37.51000000,37.62000000,37.43000000,37.50000000,   13959,  121699,200105,16.02000000
20010330,37.46000000,37.60000000,37.41000000,37.43000000,   27329,  123139,200105,15.95000000
20010402,37.43000000,37.57000000,37.32000000,37.34000000,   10874,  122846,200105,15.86000000
20010403,37.25000000,37.25000000,37.12000000,37.17000000,   15742,  122346,200107,16.03000000
20010404,37.11000000,37.15000000,37.04000000,37.11000000,   18698,  121137,200107,15.97000000
20010405,37.14000000,37.15000000,36.91000000,37.08000000,   27617,  120891,200107,15.94000000
20010406,37.02000000,37.09000000,36.99000000,37.05000000,   13971,  122687,200107,15.91000000
20010409,37.06000000,37.16000000,36.98000000,37.00000000,   12940,  122218,200107,15.86000000
20010410,37.05000000,37.05000000,36.64000000,36.67000000,   32068,  124652,200107,15.53000000
20010411,36.71000000,36.96000000,36.57000000,36.84000000,   19568,  122418,200107,15.70000000
20010412,36.90000000,36.90000000,36.64000000,36.79000000,   18533,  122299,200107,15.65000000
20010416,36.80000000,36.80000000,36.56000000,36.59000000,   13867,  122997,200107,15.45000000
20010417,36.54000000,36.65000000,36.39000000,36.54000000,   19607,  123996,200107,15.40000000
20010418,36.54000000,36.56000000,36.37000000,36.38000000,   18094,  127584,200107,15.24000000
20010419,36.38000000,36.42000000,36.09000000,36.15000000,   36843,  134463,200107,15.01000000
20010420,36.19000000,36.34000000,36.09000000,36.10000000,   26163,  136447,200107,14.96000000
20010423,36.14000000,36.14000000,35.99000000,36.01000000,   21083,  136960,200107,14.87000000
20010424,36.04000000,36.25000000,36.01000000,36.20000000,   26689,  136184,200107,15.06000000
20010425,36.24000000,36.48000000,36.16000000,36.32000000,   26463,  137457,200107,15.18000000
20010426,36.23000000,36.45000000,36.23000000,36.32000000,   20123,  136760,200107,15.18000000
20010427,36.36000000,36.36000000,36.13000000,36.15000000,   30815,  137780,200107,15.01000000
20010430,36.19000000,36.52000000,36.07000000,36.43000000,   33696,  135080,200107,15.29000000
20010501,36.46000000,36.51000000,36.27000000,36.34000000,   23700,  136378,200107,15.20000000
20010502,36.35000000,36.44000000,36.32000000,36.34000000,   24482,  135763,200107,15.20000000
20010503,36.35000000,36.39000000,36.02000000,36.06000000,   25271,  136758,200107,14.92000000
20010504,36.03000000,36.09000000,35.91000000,36.01000000,   25151,  135894,200107,14.87000000
20010507,36.04000000,36.04000000,35.90000000,36.01000000,   15935,  136491,200107,14.87000000
20010508,35.94000000,36.24000000,35.94000000,36.23000000,   26581,  136861,200107,15.09000000
20010509,36.26000000,36.29000000,35.95000000,35.97000000,   23327,  138751,200107,14.83000000
20010510,35.89000000,36.07000000,35.89000000,35.90000000,   12368,  138749,200107,14.76000000
20010511,35.89000000,36.02000000,35.79000000,35.80000000,   15333,  139459,200107,14.66000000
20010514,35.84000000,35.97000000,35.76000000,35.87000000,   13026,  139306,200107,14.73000000
20010515,35.89000000,35.96000000,35.76000000,35.79000000,    9551,  138844,200107,14.65000000
20010516,35.79000000,35.86000000,35.71000000,35.73000000,   16081,  140499,200107,14.59000000
20010517,35.72000000,35.94000000,35.66000000,35.92000000,   18678,  142879,200107,14.78000000
20010518,35.94000000,36.03000000,35.83000000,35.85000000,   15859,  145120,200107,14.71000000
20010521,35.84000000,35.93000000,35.74000000,35.77000000,   11450,  145876,200107,14.63000000
20010522,35.77000000,35.96000000,35.72000000,35.79000000,   13014,  148431,200107,14.65000000
20010523,35.87000000,35.91000000,35.77000000,35.81000000,   13968,  149178,200107,14.67000000
20010524,35.84000000,35.91000000,35.73000000,35.76000000,   16020,  150040,200107,14.62000000
20010525,35.74000000,35.83000000,35.64000000,35.67000000,   15043,  151801,200107,14.53000000
20010529,35.67000000,35.96000000,35.63000000,35.88000000,   22518,  150606,200107,14.74000000
20010530,35.89000000,36.04000000,35.83000000,35.94000000,   20380,  152656,200107,14.80000000
20010531,36.01000000,36.16000000,36.00000000,36.15000000,   25369,  152489,200107,15.01000000
20010601,36.19000000,36.51000000,36.09000000,36.48000000,   36305,  150552,200107,15.34000000
20010604,36.39000000,36.47000000,36.12000000,36.14000000,   16326,  152041,200107,15.00000000
20010605,36.14000000,36.28000000,36.02000000,36.06000000,   21178,  151397,200107,14.92000000
20010606,36.00000000,36.27000000,36.00000000,36.12000000,   13145,  150187,200107,14.98000000
20010607,36.18000000,36.39000000,36.11000000,36.27000000,   18729,  151852,200107,15.13000000
20010608,36.27000000,36.37000000,36.19000000,36.23000000,   19178,  152545,200107,15.09000000
20010611,36.37000000,36.79000000,36.33000000,36.72000000,   25714,  149145,200107,15.58000000
20010612,36.72000000,36.82000000,36.54000000,36.66000000,   21082,  149545,200107,15.52000000
20010613,36.58000000,36.66000000,36.47000000,36.58000000,   13239,  150732,200107,15.44000000
20010614,36.60000000,36.62000000,36.31000000,36.32000000,   15889,  150102,200107,15.18000000
20010615,36.34000000,36.34000000,35.90000000,35.92000000,   22154,  152394,200107,14.78000000
20010618,36.01000000,36.09000000,35.92000000,36.08000000,   20717,  151736,200107,14.94000000
20010619,36.13000000,36.20000000,36.02000000,36.14000000,   23345,  153259,200107,15.00000000
20010620,36.16000000,36.24000000,36.14000000,36.16000000,   16517,  153943,200107,15.02000000
20010621,36.16000000,36.24000000,36.12000000,36.16000000,   29491,  156315,200112,15.77000000
20010622,36.16000000,36.18000000,36.03000000,36.04000000,   21770,  151702,200112,15.65000000
20010625,36.01000000,36.03000000,35.83000000,35.85000000,   29363,  151344,200112,15.46000000
20010626,35.89000000,36.33000000,35.86000000,36.21000000,   33621,  149637,200112,15.82000000
20010627,36.10000000,36.25000000,36.07000000,36.08000000,   40808,  150737,200112,15.69000000
20010628,36.12000000,36.12000000,35.99000000,36.01000000,   50089,  152168,200112,15.62000000
20010629,35.99000000,36.44000000,35.99000000,36.31000000,   52534,  154632,200112,15.92000000
20010702,36.26000000,36.91000000,36.18000000,36.73000000,   41044,  153057,200112,16.34000000
20010703,36.74000000,37.02000000,36.65000000,36.93000000,   51882,  154307,200112,16.54000000
20010705,36.99000000,37.24000000,36.91000000,37.21000000,   48352,  156229,200112,16.82000000
20010706,37.42000000,37.44000000,37.06000000,37.17000000,   40411,  156408,200112,16.78000000
20010709,37.18000000,37.80000000,37.15000000,37.54000000,   45632,  160258,200112,17.15000000
20010710,37.74000000,37.86000000,37.54000000,37.68000000,   34895,  161428,200112,17.29000000
20010711,38.09000000,38.51000000,38.04000000,38.08000000,   44286,  166008,200112,17.69000000
20010712,38.07000000,39.36000000,38.07000000,39.31000000,   39737,  167572,200112,18.92000000
20010713,39.21000000,39.67000000,39.04000000,39.41000000,   56019,  169342,200112,19.02000000
20010716,39.14000000,39.44000000,38.82000000,39.07000000,   29580,  168736,200112,18.68000000
20010717,39.21000000,40.19000000,39.14000000,39.85000000,   29847,  169400,200112,19.46000000
20010718,39.62000000,39.67000000,39.09000000,39.12000000,   40901,  167682,200112,18.73000000
20010719,39.04000000,39.40000000,39.01000000,39.12000000,   27302,  167355,200112,18.73000000
20010720,39.19000000,39.19000000,38.19000000,38.41000000,   28519,  163846,200112,18.02000000
20010723,38.33000000,38.72000000,38.09000000,38.68000000,   17619,  163592,200112,18.29000000
20010724,38.83000000,39.04000000,38.50000000,38.52000000,   17703,  162715,200112,18.13000000
20010725,38.63000000,38.72000000,38.42000000,38.66000000,   17625,  161863,200112,18.27000000
20010726,38.70000000,39.08000000,38.70000000,38.84000000,   25066,  161359,200112,18.45000000
20010727,38.84000000,39.27000000,38.84000000,39.22000000,   27865,  159671,200112,18.83000000
20010730,39.24000000,39.44000000,39.06000000,39.28000000,   46030,  159161,200112,18.89000000
20010731,39.20000000,39.94000000,39.15000000,39.91000000,   40989,  160296,200112,19.52000000
20010801,40.06000000,40.09000000,39.67000000,39.68000000,   37753,  159468,200112,19.29000000
20010802,39.71000000,39.90000000,39.17000000,39.26000000,   41964,  159879,200112,18.87000000
20010803,39.34000000,39.44000000,38.72000000,38.85000000,   29007,  162000,200112,18.46000000
20010806,38.85000000,39.24000000,38.85000000,39.13000000,   20473,  161102,200112,18.74000000
20010807,39.49000000,39.66000000,39.29000000,39.64000000,   26160,  161093,200112,19.25000000
20010808,39.78000000,39.82000000,39.59000000,39.76000000,   20133,  161020,200112,19.37000000
20010809,39.79000000,39.88000000,39.54000000,39.58000000,   16369,  161630,200112,19.19000000
20010810,39.58000000,40.25000000,39.55000000,39.98000000,   30092,  166693,200112,19.59000000
20010813,39.98000000,40.27000000,39.82000000,40.22000000,   20653,  167557,200112,19.83000000
20010814,40.24000000,40.24000000,39.76000000,39.82000000,   17733,  169224,200112,19.43000000
20010815,39.65000000,40.14000000,39.56000000,39.71000000,   14725,  169312,200112,19.32000000
20010816,39.73000000,39.78000000,39.17000000,39.37000000,   26039,  170671,200112,18.98000000
20010817,39.34000000,39.46000000,39.22000000,39.35000000,   11366,  171934,200112,18.96000000
20010820,39.11000000,39.11000000,38.57000000,38.67000000,   31163,  171181,200112,18.28000000
20010821,38.74000000,38.87000000,38.46000000,38.58000000,   22322,  169468,200112,18.19000000
20010822,38.54000000,38.62000000,38.09000000,38.17000000,   22051,  169723,200112,17.78000000
20010823,38.19000000,38.22000000,37.80000000,37.95000000,   29651,  170020,200112,17.56000000
20010824,37.99000000,38.35000000,37.79000000,38.12000000,   26468,  169639,200112,17.73000000
20010827,38.14000000,38.34000000,37.92000000,38.28000000,   17009,  168850,200112,17.89000000
20010828,38.53000000,38.54000000,38.02000000,38.04000000,   31434,  165763,200112,17.65000000
20010829,38.01000000,38.14000000,37.94000000,37.98000000,   22780,  165166,200112,17.59000000
20010830,37.99000000,38.05000000,37.53000000,37.64000000,   56810,  167503,200112,17.25000000
20010831,37.65000000,37.79000000,37.44000000,37.52000000,   40253,  166410,200112,17.13000000
20010904,37.52000000,37.52000000,37.22000000,37.32000000,   29620,  165213,200112,16.93000000
20010905,37.32000000,37.51000000,37.27000000,37.32000000,   24347,  162178,200112,16.93000000
20010906,37.33000000,37.42000000,36.95000000,37.00000000,   28750,  164102,200112,16.61000000
20010907,36.99000000,37.09000000,36.89000000,37.08000000,   16227,  165438,200112,16.69000000
20010910,37.08000000,37.08000000,36.89000000,36.92000000,   12652,  164984,200112,16.53000000
20010913,36.92000000,37.21000000,36.87000000,37.00000000,   29647,  162594,200112,16.61000000
20010914,37.04000000,37.07000000,36.76000000,36.77000000,   27968,  159899,200112,16.38000000
20010917,36.77000000,36.99000000,36.42000000,36.94000000,   40469,  162724,200112,16.55000000
20010918,37.08000000,37.13000000,36.85000000,36.92000000,   15772,  162238,200112,16.53000000
20010919,36.93000000,37.05000000,36.68000000,36.92000000,   16605,  161051,200112,16.53000000
20010920,36.92000000,37.07000000,36.88000000,36.95000000,   14466,  160451,200112,16.56000000
20010921,37.01000000,37.17000000,36.95000000,37.07000000,   21999,  159378,200112,16.68000000
20010924,37.12000000,37.33000000,37.10000000,37.20000000,   19557,  156890,200112,16.81000000
20010925,37.17000000,37.31000000,37.02000000,37.05000000,   32892,  151831,200112,16.66000000
20010926,37.05000000,37.08000000,36.96000000,37.01000000,   24452,  149444,200112,16.62000000
20010927,37.05000000,37.09000000,36.70000000,36.71000000,   31690,  149267,200112,16.32000000
20010928,36.71000000,36.71000000,35.89000000,35.94000000,   60277,  157702,200112,15.55000000
20011001,35.94000000,36.11000000,35.79000000,35.96000000,   38315,  155919,200112,15.57000000
20011002,36.04000000,36.05000000,35.64000000,35.84000000,   31476,  157544,200112,15.45000000
20011003,35.87000000,35.87000000,35.67000000,35.69000000,   23571,  157721,200112,15.30000000
20011004,35.75000000,35.93000000,35.67000000,35.81000000,   18987,  157993,200112,15.42000000
20011005,35.87000000,35.87000000,35.61000000,35.68000000,   31141,  161965,200112,15.29000000
20011008,35.83000000,35.83000000,35.61000000,35.63000000,   19017,  163279,200112,15.24000000
20011009,35.64000000,35.96000000,35.63000000,35.88000000,   22173,  163086,200112,15.49000000
20011010,35.94000000,36.07000000,35.85000000,35.88000000,   21403,  160820,200112,15.49000000
20011011,35.88000000,35.88000000,35.77000000,35.82000000,   21760,  163072,200112,15.43000000
20011012,35.82000000,35.82000000,35.34000000,35.42000000,   32777,  164736,200112,15.03000000
20011015,35.39000000,35.47000000,35.31000000,35.34000000,   17521,  166075,200112,14.95000000
20011016,35.35000000,35.39000000,35.27000000,35.30000000,   21956,  163428,200112,14.91000000
20011017,35.29000000,35.67000000,35.23000000,35.63000000,   25359,  163022,200112,15.24000000
20011018,35.68000000,35.78000000,35.47000000,35.56000000,   18288,  163934,200112,15.17000000
20011019,35.53000000,35.61000000,35.34000000,35.37000000,   15427,  166101,200112,14.98000000
20011022,35.34000000,35.38000000,35.14000000,35.17000000,   12374,  165675,200112,14.78000000
20011023,35.19000000,35.44000000,35.19000000,35.37000000,   23931,  168249,200112,14.98000000
20011024,35.37000000,35.71000000,35.31000000,35.56000000,   24810,  167556,200112,15.17000000
20011025,35.54000000,35.74000000,35.43000000,35.52000000,   20593,  169908,200112,15.13000000
20011026,35.49000000,35.59000000,35.41000000,35.44000000,   22554,  168783,200112,15.05000000
20011029,35.44000000,35.66000000,35.44000000,35.61000000,   16096,  171266,200112,15.22000000
20011030,35.61000000,36.19000000,35.61000000,36.08000000,   40375,  172307,200112,15.69000000
20011031,36.04000000,36.32000000,35.86000000,35.90000000,   31091,  171552,200112,15.51000000
20011101,35.90000000,36.10000000,35.78000000,36.07000000,   31835,  169811,200112,15.68000000
20011102,35.99000000,36.27000000,35.98000000,36.25000000,   26980,  170995,200112,15.86000000
20011105,36.25000000,36.55000000,36.25000000,36.52000000,   21359,  169432,200112,16.13000000
20011106,36.39000000,36.61000000,36.21000000,36.23000000,   26814,  167426,200112,15.84000000
20011107,36.25000000,36.64000000,36.25000000,36.31000000,   36569,  168225,200112,15.92000000
20011108,36.32000000,36.51000000,36.18000000,36.20000000,   22773,  170235,200112,15.81000000
20011109,36.19000000,36.47000000,36.07000000,36.33000000,   19800,  169944,200112,15.94000000
20011112,36.37000000,36.57000000,36.34000000,36.56000000,   17850,  170431,200112,16.17000000
20011113,36.63000000,36.68000000,36.47000000,36.58000000,   17775,  171297,200112,16.19000000
20011114,36.58000000,36.73000000,36.45000000,36.48000000,   24078,  172870,200112,16.09000000
20011115,36.48000000,36.48000000,36.27000000,36.31000000,   17419,  171801,200112,15.92000000
20011116,36.30000000,36.45000000,36.21000000,36.26000000,   15782,  171679,200112,15.87000000
20011119,36.20000000,36.40000000,36.20000000,36.32000000,   18696,  171653,200112,15.93000000
20011120,36.31000000,36.43000000,36.30000000,36.33000000,   27738,  168830,200112,15.94000000
20011121,36.32000000,36.71000000,36.32000000,36.69000000,   30250,  169107,200112,16.30000000
20011123,36.89000000,37.09000000,36.79000000,36.92000000,   25498,  170882,200112,16.53000000
20011126,37.06000000,37.06000000,36.59000000,36.68000000,   37950,  163115,200201,16.42000000
20011127,36.72000000,36.78000000,36.42000000,36.52000000,   35058,  160343,200201,16.26000000
20011128,36.43000000,36.49000000,36.21000000,36.22000000,   43171,  157516,200201,15.96000000
20011129,36.26000000,36.40000000,36.19000000,36.21000000,   46637,  158646,200201,15.95000000
20011130,36.21000000,36.78000000,36.19000000,36.55000000,   35428,  159630,200201,16.29000000
20011203,36.66000000,37.14000000,36.62000000,37.06000000,   30819,  161183,200201,16.80000000
20011204,37.01000000,37.24000000,36.78000000,36.99000000,   31316,  158863,200201,16.73000000
20011205,36.96000000,37.06000000,36.59000000,36.77000000,   32076,  165867,200201,16.51000000
20011206,36.86000000,36.91000000,36.71000000,36.76000000,   29214,  162887,200201,16.50000000
20011207,36.73000000,36.92000000,36.66000000,36.82000000,   31615,  160485,200201,16.56000000
20011210,36.82000000,36.99000000,36.69000000,36.72000000,   18131,  158669,200203,16.71000000
20011211,36.71000000,36.77000000,36.23000000,36.25000000,   27409,  158219,200203,16.24000000
20011212,36.25000000,36.25000000,35.97000000,36.02000000,   30378,  154845,200203,16.01000000
20011213,36.11000000,36.25000000,35.96000000,35.98000000,   24927,  155680,200203,15.97000000
20011214,35.99000000,36.21000000,35.95000000,36.09000000,   22023,  155595,200203,16.08000000
20011217,36.11000000,36.15000000,35.84000000,35.87000000,   19915,  155438,200203,15.86000000
20011218,35.79000000,35.85000000,35.67000000,35.70000000,   30053,  156246,200203,15.69000000
20011219,35.70000000,35.99000000,35.56000000,35.95000000,   26816,  153830,200203,15.94000000
20011220,35.95000000,36.03000000,35.72000000,35.73000000,   28211,  150885,200203,15.72000000
20011221,35.71000000,35.96000000,35.65000000,35.86000000,   34553,  150635,200203,15.85000000
20011226,35.86000000,35.88000000,35.58000000,35.59000000,   14265,  147458,200203,15.58000000
20011227,35.57000000,35.66000000,35.52000000,35.55000000,   27378,  143568,200203,15.54000000
20011228,35.54000000,35.63000000,35.41000000,35.42000000,   24418,  143136,200203,15.41000000
20011231,35.42000000,35.51000000,35.33000000,35.48000000,   18824,  143696,200203,15.47000000
20020102,35.48000000,35.63000000,35.24000000,35.35000000,   25033,  146778,200203,15.34000000
20020103,35.35000000,35.71000000,35.35000000,35.67000000,   23041,  147611,200203,15.66000000
20020104,35.69000000,36.24000000,35.63000000,36.03000000,   31205,  142341,200203,16.02000000
20020107,36.05000000,36.46000000,36.05000000,36.36000000,   19560,  139435,200203,16.35000000
20020108,36.41000000,36.49000000,36.16000000,36.48000000,   18951,  138018,200203,16.47000000
20020109,36.54000000,36.57000000,36.19000000,36.31000000,   16017,  138413,200203,16.30000000
20020110,36.28000000,36.28000000,35.97000000,35.99000000,   13873,  138074,200203,15.98000000
20020111,35.98000000,36.34000000,35.98000000,35.99000000,   24303,  139220,200203,15.98000000
20020114,36.00000000,36.17000000,35.69000000,35.72000000,   25953,  140618,200203,15.71000000
20020115,35.73000000,35.78000000,35.53000000,35.59000000,   20660,  142812,200203,15.58000000
20020116,35.52000000,35.77000000,35.52000000,35.56000000,   28208,  146304,200203,15.55000000
20020117,35.56000000,35.76000000,35.51000000,35.53000000,   23750,  147218,200203,15.52000000
20020118,35.53000000,35.67000000,35.49000000,35.57000000,   19117,  148851,200203,15.56000000
20020122,35.68000000,35.74000000,35.56000000,35.57000000,   16569,  150575,200203,15.56000000
20020123,35.58000000,35.65000000,35.49000000,35.54000000,   18683,  152388,200203,15.53000000
20020124,35.59000000,35.59000000,35.45000000,35.54000000,   17881,  153338,200203,15.53000000
20020125,35.52000000,35.64000000,35.04000000,35.07000000,   47295,  161506,200203,15.06000000
20020128,35.07000000,35.20000000,35.00000000,35.13000000,   21358,  164431,200203,15.12000000
20020129,35.11000000,35.32000000,35.06000000,35.28000000,   21603,  164053,200203,15.27000000
20020130,35.25000000,35.41000000,35.17000000,35.27000000,   14278,  163171,200203,15.26000000
20020131,35.26000000,35.43000000,35.12000000,35.15000000,   27486,  166004,200203,15.14000000
20020201,35.15000000,35.29000000,35.07000000,35.20000000,   19934,  164169,200203,15.19000000
20020204,35.32000000,35.51000000,35.26000000,35.48000000,   12518,  163951,200203,15.47000000
20020205,35.55000000,35.83000000,35.49000000,35.68000000,   38933,  155989,200203,15.67000000
20020206,35.58000000,35.68000000,35.19000000,35.26000000,   21971,  157604,200203,15.25000000
20020207,35.29000000,35.40000000,35.16000000,35.38000000,   16208,  158086,200203,15.37000000
20020208,35.38000000,35.48000000,35.19000000,35.34000000,   14209,  157399,200203,15.33000000
20020211,35.23000000,35.40000000,35.22000000,35.30000000,    8383,  158269,200203,15.29000000
20020212,35.32000000,35.50000000,35.29000000,35.49000000,   16385,  158435,200203,15.48000000
20020213,35.51000000,35.70000000,35.41000000,35.67000000,   18316,  159539,200203,15.66000000
20020214,35.64000000,35.64000000,35.36000000,35.41000000,   15236,  161182,200205,15.62000000
20020215,35.36000000,35.53000000,35.33000000,35.52000000,   18428,  161431,200205,15.73000000
20020219,35.53000000,35.77000000,35.51000000,35.75000000,   29639,  159353,200205,15.96000000
20020220,35.79000000,35.98000000,35.71000000,35.93000000,   37620,  155317,200205,16.14000000
20020221,35.90000000,36.03000000,35.76000000,35.79000000,   23869,  152613,200205,16.00000000
20020222,35.79000000,35.99000000,35.67000000,35.70000000,   32192,  153742,200205,15.91000000
20020225,35.74000000,35.75000000,35.61000000,35.70000000,   24832,  150936,200205,15.91000000
20020226,35.72000000,35.72000000,35.53000000,35.54000000,   42210,  155510,200205,15.75000000
20020227,35.54000000,35.60000000,35.22000000,35.34000000,   61324,  160111,200205,15.55000000
20020228,35.30000000,35.46000000,35.24000000,35.27000000,   45189,  161347,200205,15.48000000
20020301,35.29000000,35.86000000,35.24000000,35.84000000,   43459,  157538,200205,16.05000000
20020304,35.84000000,35.93000000,35.59000000,35.68000000,   34731,  156576,200205,15.89000000
20020305,35.71000000,36.06000000,35.69000000,35.96000000,   35309,  153743,200205,16.17000000
20020306,35.99000000,35.99000000,35.79000000,35.95000000,   24366,  152195,200205,16.16000000
20020307,35.95000000,36.35000000,35.79000000,36.11000000,   30283,  147681,200205,16.32000000
20020308,36.09000000,36.38000000,36.02000000,36.21000000,   30277,  148683,200205,16.42000000
20020311,36.19000000,36.27000000,36.04000000,36.25000000,   18240,  148998,200205,16.46000000
20020312,36.25000000,36.49000000,36.18000000,36.35000000,   26883,  153808,200205,16.56000000
20020313,36.29000000,36.42000000,36.15000000,36.27000000,   15536,  152471,200205,16.48000000
20020314,36.28000000,36.69000000,36.28000000,36.67000000,   20468,  152726,200205,16.88000000
20020315,36.67000000,36.89000000,36.60000000,36.87000000,   25192,  152532,200205,17.08000000
20020318,36.81000000,36.92000000,36.18000000,36.19000000,   19393,  151311,200205,16.40000000
20020319,36.24000000,36.27000000,36.00000000,36.20000000,   13267,  150403,200205,16.41000000
20020320,36.26000000,36.26000000,35.87000000,35.88000000,   16223,  149503,200205,16.09000000
20020321,35.88000000,35.97000000,35.78000000,35.85000000,   22169,  148104,200205,16.06000000
20020322,35.84000000,36.03000000,35.84000000,35.90000000,   15590,  147910,200205,16.11000000
20020325,35.86000000,35.94000000,35.66000000,35.69000000,   15855,  146729,200205,15.90000000
20020326,35.71000000,35.84000000,35.59000000,35.74000000,   17294,  143125,200205,15.95000000
20020327,35.81000000,35.94000000,35.78000000,35.88000000,   17551,  141044,200205,16.09000000
20020328,35.87000000,36.29000000,35.82000000,36.25000000,   26792,  143179,200205,16.46000000
20020401,36.26000000,36.52000000,36.16000000,36.42000000,   13457,  145159,200205,16.63000000
20020402,36.51000000,36.51000000,36.18000000,36.28000000,   12813,  143859,200205,16.49000000
20020403,36.27000000,36.27000000,36.01000000,36.02000000,   16522,  144501,200205,16.23000000
20020404,36.04000000,36.15000000,35.98000000,36.11000000,   14862,  143152,200205,16.32000000
20020405,36.13000000,36.52000000,36.13000000,36.51000000,   21531,  142497,200207,16.96000000
20020408,36.51000000,36.51000000,36.18000000,36.20000000,   22286,  140730,200207,16.65000000
20020409,36.27000000,36.31000000,36.12000000,36.17000000,   14840,  139630,200207,16.62000000
20020410,36.25000000,36.40000000,36.17000000,36.25000000,   24168,  138221,200207,16.70000000
20020411,36.29000000,36.37000000,36.26000000,36.31000000,   19065,  136772,200207,16.76000000
20020412,36.31000000,36.47000000,36.23000000,36.40000000,   16427,  135722,200207,16.85000000
20020415,36.36000000,36.51000000,36.15000000,36.16000000,   17688,  135162,200207,16.61000000
20020416,36.16000000,36.33000000,36.06000000,36.31000000,   21994,  133705,200207,16.76000000
20020417,36.31000000,36.65000000,36.29000000,36.63000000,   30970,  133528,200207,17.08000000
20020418,36.63000000,36.73000000,36.48000000,36.49000000,   20475,  132329,200207,16.94000000
20020419,36.45000000,36.75000000,36.40000000,36.73000000,   19397,  131728,200207,17.18000000
20020422,36.73000000,37.10000000,36.67000000,36.73000000,   30151,  134637,200207,17.18000000
20020423,36.70000000,36.73000000,36.53000000,36.65000000,   18450,  134197,200207,17.10000000
20020424,36.67000000,36.81000000,36.67000000,36.79000000,   20795,  133426,200207,17.24000000
20020425,36.76000000,36.81000000,36.39000000,36.41000000,   31768,  132164,200207,16.86000000
20020426,36.39000000,36.45000000,36.28000000,36.29000000,   24856,  128460,200207,16.74000000
20020429,36.24000000,36.24000000,35.86000000,35.99000000,   52642,  129363,200207,16.44000000
20020430,36.03000000,36.07000000,35.86000000,35.87000000,   31833,  127404,200207,16.32000000
20020501,35.88000000,35.93000000,35.70000000,35.88000000,   29030,  126357,200207,16.33000000
20020502,35.88000000,36.06000000,35.83000000,35.92000000,   22726,  124620,200207,16.37000000
20020503,35.92000000,35.96000000,35.77000000,35.81000000,   23728,  125618,200207,16.26000000
20020506,35.81000000,35.84000000,35.68000000,35.69000000,   15365,  127237,200207,16.14000000
20020507,35.72000000,35.99000000,35.66000000,35.98000000,   17972,  127020,200207,16.43000000
20020508,35.95000000,36.19000000,35.95000000,36.17000000,   21425,  128932,200207,16.62000000
20020509,36.15000000,36.46000000,36.15000000,36.45000000,   21413,  126033,200207,16.90000000
20020510,36.44000000,36.69000000,36.27000000,36.37000000,   23002,  124490,200207,16.82000000
20020513,36.55000000,36.55000000,36.35000000,36.37000000,   11209,  124436,200207,16.82000000
20020514,36.48000000,36.48000000,36.22000000,36.24000000,    9401,  124471,200207,16.69000000
20020515,36.25000000,36.40000000,36.13000000,36.38000000,   16860,  125366,200207,16.83000000
20020516,36.37000000,36.72000000,36.30000000,36.48000000,   25988,  124344,200207,16.93000000
20020517,36.45000000,36.65000000,36.45000000,36.62000000,   17426,  123254,200207,17.07000000
20020520,36.61000000,37.06000000,36.55000000,37.04000000,   24877,  127057,200207,17.49000000
20020521,37.02000000,37.13000000,36.86000000,36.99000000,   26883,  128935,200207,17.44000000
20020522,36.98000000,37.45000000,36.95000000,37.30000000,   34843,  134006,200207,17.75000000
20020523,37.30000000,37.47000000,37.11000000,37.42000000,   27470,  134700,200207,17.87000000
20020524,37.45000000,37.45000000,37.17000000,37.25000000,   27740,  133317,200207,17.70000000
20020528,37.28000000,37.82000000,37.25000000,37.81000000,   38525,  132833,200207,18.26000000
20020529,37.81000000,37.87000000,37.56000000,37.61000000,   32906,  135615,200207,18.06000000
20020530,37.61000000,37.75000000,37.50000000,37.68000000,   19191,  134742,200207,18.13000000
20020531,37.68000000,38.27000000,37.68000000,38.24000000,   38938,  138177,200207,18.69000000
20020603,38.26000000,38.26000000,37.96000000,37.97000000,   18333,  136651,200207,18.42000000
20020604,37.96000000,38.44000000,37.94000000,38.15000000,   32817,  138725,200207,18.60000000
20020605,38.10000000,38.38000000,38.10000000,38.27000000,   17696,  137933,200207,18.72000000
20020606,38.30000000,38.50000000,38.25000000,38.28000000,   26821,  139621,200207,18.73000000
20020607,38.27000000,38.27000000,37.83000000,37.95000000,   25152,  137640,200207,18.40000000
20020610,37.86000000,37.89000000,37.42000000,37.51000000,   23400,  134606,200207,17.96000000
20020611,37.57000000,37.70000000,37.47000000,37.59000000,   19724,  135220,200207,18.04000000
20020612,37.58000000,37.63000000,37.26000000,37.27000000,   22622,  131823,200207,17.72000000
20020613,37.32000000,37.45000000,37.10000000,37.41000000,   28395,  130295,200207,17.86000000
20020614,37.41000000,37.78000000,37.41000000,37.75000000,   26057,  129448,200207,18.20000000
20020617,37.66000000,37.79000000,37.55000000,37.68000000,   17112,  126446,200207,18.13000000
20020618,37.70000000,37.70000000,37.40000000,37.41000000,   18384,  125490,200207,17.86000000
20020619,37.42000000,37.51000000,37.21000000,37.41000000,   32654,  122697,200207,17.86000000
20020620,37.44000000,37.48000000,37.20000000,37.21000000,   24431,  122035,200207,17.66000000
20020621,37.21000000,37.57000000,37.18000000,37.28000000,   40197,  121658,200207,17.73000000
20020624,37.54000000,37.72000000,37.50000000,37.57000000,   29525,  122122,200212,18.59000000
20020625,37.62000000,37.64000000,37.42000000,37.52000000,   50498,  121280,200212,18.54000000
20020626,37.36000000,37.63000000,37.32000000,37.56000000,   42360,  121253,200212,18.58000000
20020627,37.53000000,37.70000000,37.48000000,37.49000000,   53525,  126827,200212,18.51000000
20020628,37.47000000,38.01000000,37.47000000,37.82000000,   38683,  127821,200212,18.84000000
20020701,38.03000000,38.08000000,37.82000000,37.94000000,   37646,  128266,200212,18.96000000
20020702,37.92000000,37.95000000,37.45000000,37.46000000,   39837,  128064,200212,18.48000000
20020703,37.47000000,37.73000000,37.17000000,37.52000000,   37813,  124800,200212,18.54000000
20020705,37.48000000,37.73000000,37.43000000,37.66000000,   18995,  124372,200212,18.68000000
20020708,37.58000000,38.16000000,37.56000000,37.88000000,   28240,  129145,200212,18.90000000
20020709,37.89000000,38.32000000,37.89000000,38.21000000,   24154,  129084,200212,19.23000000
20020710,38.17000000,38.24000000,38.04000000,38.14000000,   26744,  132019,200212,19.16000000
20020711,38.18000000,38.37000000,37.95000000,38.24000000,   20912,  132715,200212,19.26000000
20020712,38.33000000,38.73000000,38.23000000,38.69000000,   33344,  135284,200212,19.71000000
20020715,38.87000000,39.44000000,38.81000000,39.28000000,   30488,  135136,200212,20.30000000
20020716,39.46000000,39.58000000,38.92000000,39.26000000,   26836,  136314,200212,20.28000000
20020717,39.23000000,39.30000000,38.94000000,38.95000000,   27156,  138373,200212,19.97000000
20020718,38.71000000,39.30000000,38.71000000,39.11000000,   23080,  140768,200212,20.13000000
20020719,38.98000000,39.37000000,38.94000000,39.27000000,   28245,  142022,200212,20.29000000
20020722,39.37000000,39.88000000,39.37000000,39.52000000,   32110,  142179,200212,20.54000000
20020723,39.69000000,39.69000000,38.88000000,38.94000000,   29839,  142832,200212,19.96000000
20020724,38.95000000,39.33000000,38.95000000,39.19000000,   21678,  144208,200212,20.21000000
20020725,39.19000000,39.19000000,38.68000000,38.97000000,   40860,  142590,200212,19.99000000
20020726,39.13000000,39.15000000,38.74000000,38.79000000,   34415,  138402,200212,19.81000000
20020729,38.67000000,38.70000000,38.44000000,38.62000000,   42094,  136783,200212,19.64000000
20020730,38.74000000,39.06000000,38.63000000,39.00000000,   49774,  140021,200212,20.02000000
20020731,39.08000000,39.80000000,39.06000000,39.44000000,   47195,  143378,200212,20.46000000
20020801,39.47000000,39.92000000,39.26000000,39.61000000,   40510,  140596,200212,20.63000000
20020802,39.62000000,39.70000000,39.43000000,39.65000000,   18955,  139760,200212,20.67000000
20020805,39.38000000,39.38000000,39.08000000,39.24000000,   21900,  139658,200212,20.26000000
20020806,39.39000000,39.46000000,39.11000000,39.17000000,   26727,  138022,200212,20.19000000
20020807,39.03000000,39.47000000,39.02000000,39.28000000,   23881,  136671,200212,20.30000000
20020808,39.28000000,39.37000000,39.15000000,39.18000000,   18402,  135186,200212,20.20000000
20020809,39.15000000,39.30000000,38.98000000,39.01000000,   24770,  135005,200212,20.03000000
20020812,39.16000000,40.28000000,39.16000000,39.67000000,   27568,  136771,200212,20.69000000
20020813,39.67000000,39.95000000,39.48000000,39.76000000,   30605,  138008,200212,20.78000000
20020814,39.68000000,40.13000000,39.68000000,40.02000000,   25746,  141711,200212,21.04000000
20020815,39.96000000,40.40000000,39.88000000,40.24000000,   33105,  142009,200212,21.26000000
20020816,40.31000000,40.38000000,40.00000000,40.08000000,   28066,  143776,200212,21.10000000
20020819,40.08000000,40.18000000,39.71000000,39.89000000,   29880,  144908,200212,20.91000000
20020820,39.85000000,39.89000000,39.52000000,39.56000000,   33480,  146167,200212,20.58000000
20020821,39.55000000,39.90000000,39.53000000,39.89000000,   32780,  147569,200212,20.91000000
20020822,39.91000000,39.97000000,39.63000000,39.96000000,   30759,  147888,200212,20.98000000
20020823,39.99000000,40.38000000,39.83000000,40.20000000,   38482,  153008,200212,21.22000000
20020826,40.41000000,40.41000000,39.88000000,39.92000000,   29938,  149491,200212,20.94000000
20020827,39.91000000,39.96000000,39.68000000,39.74000000,   34791,  147831,200212,20.76000000
20020828,39.77000000,40.00000000,39.62000000,39.65000000,   29285,  148688,200212,20.67000000
20020829,39.53000000,39.66000000,39.18000000,39.25000000,   44827,  149733,200212,20.27000000
20020830,39.24000000,39.78000000,39.23000000,39.70000000,   24396,  146702,200212,20.72000000
20020903,39.72000000,40.00000000,39.28000000,39.43000000,   29524,  144838,200212,20.45000000
20020904,39.46000000,39.57000000,39.36000000,39.43000000,   18540,  145444,200212,20.45000000
20020905,39.44000000,39.44000000,39.03000000,39.19000000,   33580,  146922,200212,20.21000000
20020906,39.23000000,39.61000000,39.10000000,39.48000000,   28374,  149354,200212,20.50000000
20020909,39.58000000,39.98000000,39.56000000,39.58000000,   24798,  151597,200212,20.60000000
20020910,39.55000000,39.60000000,39.25000000,39.45000000,   25623,  149242,200212,20.47000000
20020911,39.45000000,39.82000000,39.39000000,39.69000000,   26668,  149972,200212,20.71000000
20020912,39.67000000,39.68000000,39.41000000,39.46000000,   24177,  152198,200212,20.48000000
20020913,39.44000000,39.45000000,39.05000000,39.16000000,   29956,  153395,200212,20.18000000
20020916,39.16000000,39.18000000,38.73000000,39.16000000,   28459,  148875,200212,20.18000000
20020917,39.28000000,39.28000000,38.95000000,39.13000000,   15494,  148447,200212,20.15000000
20020918,39.15000000,39.15000000,38.81000000,38.85000000,   23891,  145673,200212,19.87000000
20020919,38.82000000,38.98000000,38.69000000,38.70000000,   25648,  147442,200212,19.72000000
20020920,38.71000000,38.94000000,38.58000000,38.82000000,   27548,  145246,200212,19.84000000
20020923,38.83000000,38.83000000,38.59000000,38.63000000,   21318,  144779,200212,19.65000000
20020924,38.62000000,38.88000000,38.58000000,38.82000000,   23192,  144631,200212,19.84000000
20020925,38.84000000,39.08000000,38.78000000,38.96000000,   28658,  142966,200212,19.98000000
20020926,38.98000000,39.33000000,38.98000000,39.24000000,   37482,  141512,200212,20.26000000
20020927,39.24000000,39.37000000,39.01000000,39.07000000,   32495,  141927,200212,20.09000000
20020930,39.06000000,39.06000000,38.70000000,38.81000000,   24017,  140724,200212,19.83000000
20021001,38.83000000,38.90000000,38.65000000,38.66000000,   21353,  140248,200212,19.68000000
20021002,38.63000000,38.78000000,38.46000000,38.48000000,   27069,  138280,200212,19.50000000
20021003,38.50000000,38.55000000,38.33000000,38.49000000,   25163,  134296,200212,19.51000000
20021004,38.48000000,38.64000000,38.34000000,38.45000000,   19374,  134853,200212,19.47000000
20021007,38.44000000,38.60000000,38.37000000,38.48000000,   13437,  133643,200212,19.50000000
20021008,38.44000000,38.61000000,38.44000000,38.45000000,   15179,  133501,200212,19.47000000
20021009,38.45000000,38.48000000,38.23000000,38.24000000,   19865,  132832,200212,19.26000000
20021010,38.26000000,38.27000000,38.10000000,38.13000000,   21199,  130477,200212,19.15000000
20021011,38.18000000,38.59000000,38.14000000,38.31000000,   18600,  132715,200212,19.33000000
20021014,38.31000000,38.67000000,38.11000000,38.42000000,   16576,  134155,200212,19.44000000
20021015,38.42000000,38.95000000,38.36000000,38.94000000,   18177,  132706,200212,19.96000000
20021016,39.07000000,39.21000000,38.84000000,39.09000000,   19897,  133475,200212,20.11000000
20021017,39.10000000,39.47000000,38.88000000,39.35000000,   24048,  134755,200212,20.37000000
20021018,39.33000000,39.48000000,39.19000000,39.25000000,   13841,  135891,200212,20.27000000
20021021,39.25000000,39.67000000,39.23000000,39.39000000,   24799,  138372,200212,20.41000000
20021022,39.49000000,39.51000000,39.22000000,39.26000000,   13431,  138540,200212,20.28000000
20021023,39.26000000,39.89000000,39.26000000,39.82000000,   32575,  140582,200212,20.84000000
20021024,39.82000000,40.16000000,39.66000000,40.11000000,   34091,  145037,200212,21.13000000
20021025,40.18000000,40.28000000,40.03000000,40.17000000,   25073,  147645,200212,21.19000000
20021028,40.16000000,40.16000000,39.83000000,39.85000000,   21774,  149119,200212,20.87000000
20021029,39.89000000,40.81000000,39.81000000,40.79000000,   41877,  155864,200212,21.81000000
20021030,40.68000000,41.17000000,40.58000000,40.66000000,   41728,  155176,200212,21.68000000
20021031,40.65000000,41.16000000,40.58000000,40.82000000,   40816,  157645,200212,21.84000000
20021101,40.94000000,41.20000000,40.86000000,40.89000000,   34560,  161215,200212,21.91000000
20021104,40.90000000,41.38000000,40.70000000,41.34000000,   24747,  163672,200212,22.36000000
20021105,41.34000000,41.38000000,40.91000000,41.04000000,   25125,  163893,200212,22.06000000
20021106,41.03000000,41.47000000,40.83000000,41.21000000,   34082,  166895,200212,22.23000000
20021107,41.21000000,41.38000000,41.04000000,41.17000000,   26715,  167003,200212,22.19000000
20021108,41.17000000,41.17000000,40.91000000,40.94000000,   23946,  167179,200212,21.96000000
20021111,41.01000000,41.65000000,40.99000000,41.64000000,   27508,  168868,200212,22.66000000
20021112,41.60000000,41.83000000,41.23000000,41.26000000,   32303,  169350,200212,22.28000000
20021113,41.26000000,41.33000000,40.76000000,41.26000000,   40022,  172094,200212,22.28000000
20021114,41.38000000,41.50000000,41.04000000,41.43000000,   26982,  171417,200212,22.45000000
20021115,41.39000000,41.62000000,41.14000000,41.34000000,   23950,  171834,200212,22.36000000
20021118,41.37000000,41.37000000,40.85000000,41.04000000,   30185,  168268,200212,22.06000000
20021119,41.04000000,41.46000000,40.86000000,41.40000000,   37253,  170003,200212,22.42000000
20021120,41.38000000,41.55000000,41.23000000,41.32000000,   26377,  171025,200212,22.34000000
20021121,41.29000000,41.29000000,40.89000000,40.90000000,   31799,  172153,200212,21.92000000
20021122,40.89000000,41.06000000,40.63000000,40.94000000,   70286,  169737,200301,22.01000000
20021125,40.98000000,41.08000000,40.66000000,41.04000000,   57478,  171712,200301,22.11000000
20021126,41.11000000,41.35000000,41.05000000,41.20000000,   62288,  175751,200301,22.27000000
20021127,41.21000000,41.80000000,41.20000000,41.60000000,   42224,  180163,200301,22.67000000
20021129,41.53000000,41.86000000,41.53000000,41.70000000,   27543,  177331,200301,22.77000000
20021202,41.68000000,42.00000000,41.31000000,41.32000000,   36074,  176441,200301,22.39000000
20021203,41.27000000,41.32000000,40.50000000,40.57000000,   46124,  168576,200301,21.64000000
20021204,40.57000000,40.93000000,40.52000000,40.90000000,   32587,  166766,200301,21.97000000
20021205,40.90000000,41.13000000,40.34000000,40.94000000,   49692,  164754,200301,22.01000000
20021206,40.94000000,41.15000000,40.83000000,40.94000000,   29640,  162759,200301,22.01000000
20021209,40.87000000,41.00000000,40.64000000,40.67000000,   21553,  160726,200301,21.74000000
20021210,40.67000000,40.77000000,40.41000000,40.74000000,   33032,  156754,200301,21.81000000
20021211,40.78000000,40.86000000,40.67000000,40.73000000,   23416,  154991,200301,21.80000000
20021212,40.78000000,41.17000000,40.65000000,41.07000000,   24619,  156808,200301,22.14000000
20021213,41.07000000,41.16000000,40.69000000,40.75000000,   20211,  155685,200301,21.82000000
20021216,40.68000000,40.77000000,40.51000000,40.59000000,   27276,  155239,200303,21.71000000
20021217,40.49000000,40.74000000,40.38000000,40.43000000,   34782,  154451,200303,21.55000000
20021218,40.43000000,40.62000000,40.13000000,40.59000000,   41978,  149805,200303,21.71000000
20021219,40.67000000,40.68000000,40.42000000,40.52000000,   28761,  150236,200303,21.64000000
20021220,40.53000000,40.82000000,40.53000000,40.80000000,   42986,  151007,200303,21.92000000
20021223,40.81000000,40.96000000,40.65000000,40.78000000,   24910,  150649,200303,21.90000000
20021226,40.56000000,40.63000000,40.34000000,40.39000000,   33360,  146650,200303,21.51000000
20021227,40.40000000,40.54000000,40.24000000,40.29000000,   23087,  145449,200303,21.41000000
20021230,40.31000000,40.31000000,40.05000000,40.13000000,   34972,  144386,200303,21.25000000
20021231,40.12000000,40.29000000,39.78000000,40.21000000,   18966,  144555,200303,21.33000000
20030102,40.21000000,40.35000000,39.97000000,40.34000000,   24447,  145366,200303,21.46000000
20030103,40.34000000,40.35000000,40.05000000,40.07000000,   21191,  142296,200303,21.19000000
20030106,40.11000000,40.13000000,39.81000000,39.83000000,   33523,  144177,200303,20.95000000
20030107,39.83000000,40.06000000,39.59000000,39.90000000,   30091,  144536,200303,21.02000000
20030108,40.03000000,40.33000000,40.03000000,40.26000000,   32416,  147418,200303,21.38000000
20030109,40.26000000,40.36000000,40.03000000,40.09000000,   21527,  145598,200303,21.21000000
20030110,40.09000000,40.25000000,39.58000000,39.59000000,   35850,  145205,200303,20.71000000
20030113,39.59000000,39.68000000,39.36000000,39.46000000,   25470,  144776,200303,20.58000000
20030114,39.60000000,39.63000000,39.17000000,39.21000000,   29286,  146923,200303,20.33000000
20030115,39.21000000,39.25000000,38.91000000,38.97000000,   24335,  146685,200303,20.09000000
20030116,39.00000000,39.07000000,38.75000000,39.00000000,   32798,  143367,200303,20.12000000
20030117,39.07000000,39.31000000,39.03000000,39.15000000,   23373,  144987,200303,20.27000000
20030121,39.23000000,39.25000000,39.01000000,39.10000000,   17603,  144077,200303,20.22000000
20030122,39.14000000,39.39000000,39.11000000,39.33000000,   23405,  142982,200303,20.45000000
20030123,39.38000000,39.55000000,39.35000000,39.41000000,   20080,  139729,200303,20.53000000
20030124,39.41000000,39.62000000,39.25000000,39.57000000,   21305,  141854,200303,20.69000000
20030127,39.57000000,39.74000000,39.46000000,39.50000000,   12885,  139957,200303,20.62000000
20030128,39.45000000,39.61000000,39.42000000,39.50000000,   13224,  140373,200303,20.62000000
20030129,39.50000000,39.54000000,38.94000000,38.99000000,   31896,  139435,200303,20.11000000
20030130,38.99000000,39.23000000,38.99000000,39.22000000,   22272,  143136,200303,20.34000000
20030131,39.22000000,39.32000000,39.09000000,39.23000000,   25962,  142872,200303,20.35000000
20030203,39.16000000,39.78000000,39.01000000,39.74000000,   20618,  142517,200303,20.86000000
20030204,39.74000000,39.85000000,39.52000000,39.84000000,   23205,  140652,200303,20.96000000
20030205,39.84000000,39.87000000,39.25000000,39.43000000,   22995,  139917,200303,20.55000000
20030206,39.43000000,39.48000000,39.13000000,39.26000000,   18239,  139060,200303,20.38000000
20030207,39.29000000,39.30000000,39.06000000,39.13000000,   18183,  140042,200303,20.25000000
20030210,39.18000000,39.26000000,39.11000000,39.19000000,   15072,  141060,200303,20.31000000
20030211,39.04000000,39.09000000,38.93000000,39.09000000,   31908,  141404,200305,20.30000000
20030212,39.10000000,39.26000000,38.65000000,38.66000000,   44469,  141472,200305,19.87000000
20030213,38.66000000,39.07000000,38.66000000,38.91000000,   27371,  143401,200305,20.12000000
20030214,38.89000000,39.16000000,38.82000000,39.12000000,   34659,  145709,200305,20.33000000
20030218,39.09000000,39.43000000,39.09000000,39.42000000,   37123,  145173,200305,20.63000000
20030219,39.45000000,39.48000000,39.24000000,39.44000000,   24570,  142590,200305,20.65000000
20030220,39.36000000,39.60000000,39.25000000,39.58000000,   31146,  140132,200305,20.79000000
20030221,39.69000000,39.69000000,39.47000000,39.55000000,   24352,  138299,200305,20.76000000
20030224,39.54000000,39.59000000,39.11000000,39.25000000,   29676,  137548,200305,20.46000000
20030225,39.33000000,39.37000000,39.09000000,39.34000000,   29205,  137005,200305,20.55000000
20030226,39.35000000,39.53000000,39.14000000,39.46000000,   35695,  136608,200305,20.67000000
20030227,39.46000000,39.80000000,39.44000000,39.67000000,   47973,  136124,200305,20.88000000
20030228,39.68000000,39.89000000,39.64000000,39.71000000,   24186,  136449,200305,20.92000000
20030303,39.71000000,39.84000000,39.46000000,39.51000000,   20275,  132559,200305,20.72000000
20030304,39.53000000,39.57000000,39.21000000,39.41000000,   23915,  130945,200305,20.62000000
20030305,39.47000000,39.47000000,39.05000000,39.22000000,   20614,  129784,200305,20.43000000
20030306,39.22000000,39.33000000,39.10000000,39.33000000,   16644,  131504,200305,20.54000000
20030307,39.33000000,39.34000000,39.08000000,39.18000000,   15641,  133468,200305,20.39000000
20030310,39.21000000,39.24000000,38.95000000,39.08000000,   21209,  134326,200305,20.29000000
20030311,39.02000000,39.70000000,38.97000000,39.63000000,   39982,  131460,200305,20.84000000
20030312,39.60000000,39.77000000,39.45000000,39.48000000,   24187,  128726,200305,20.69000000
20030313,39.50000000,39.79000000,39.47000000,39.67000000,   19227,  128842,200305,20.88000000
20030314,39.65000000,39.84000000,39.55000000,39.58000000,   16339,  129064,200305,20.79000000
20030317,39.62000000,39.69000000,39.48000000,39.60000000,   14536,  129216,200305,20.81000000
20030318,39.60000000,40.09000000,39.59000000,39.82000000,   27825,  129219,200305,21.03000000
20030319,39.84000000,40.01000000,39.72000000,39.96000000,   19304,  130514,200305,21.17000000
20030320,39.96000000,40.21000000,39.77000000,40.17000000,   26178,  132664,200305,21.38000000
20030321,40.17000000,40.65000000,40.16000000,40.53000000,   36318,  135667,200305,21.74000000
20030324,40.53000000,40.53000000,39.97000000,39.98000000,   24332,  135492,200305,21.19000000
20030325,40.00000000,40.07000000,39.89000000,40.06000000,   13333,  134930,200305,21.27000000
20030326,40.09000000,40.16000000,39.49000000,39.70000000,   36039,  130461,200305,20.91000000
20030327,39.71000000,40.22000000,39.71000000,40.08000000,   20652,  129635,200305,21.29000000
20030328,40.08000000,40.29000000,40.01000000,40.23000000,   14432,  129058,200305,21.44000000
20030331,40.27000000,40.33000000,39.96000000,40.16000000,   22712,  130248,200305,21.37000000
20030401,40.16000000,40.37000000,40.06000000,40.06000000,   23178,  128810,200305,21.27000000
20030402,40.05000000,40.52000000,40.05000000,40.49000000,   27636,  127791,200305,21.70000000
20030403,40.44000000,40.63000000,40.37000000,40.52000000,   16775,  130636,200305,21.73000000
20030404,40.49000000,40.63000000,40.35000000,40.62000000,   18326,  130809,200305,21.83000000
20030407,40.65000000,41.26000000,40.65000000,41.10000000,   34522,  137600,200305,22.31000000
20030408,41.10000000,41.36000000,40.98000000,41.22000000,   31846,  142559,200305,22.43000000
20030409,41.13000000,41.25000000,40.89000000,41.08000000,   28975,  146307,200305,22.29000000
20030410,41.09000000,41.34000000,40.92000000,41.06000000,   24861,  148986,200305,22.27000000
20030411,40.99000000,41.02000000,40.70000000,40.76000000,   17981,  149683,200305,21.97000000
20030414,40.76000000,40.83000000,40.55000000,40.77000000,   25498,  148832,200305,21.98000000
20030415,40.80000000,40.96000000,40.69000000,40.76000000,   39466,  148916,200307,22.07000000
20030416,40.76000000,40.76000000,40.61000000,40.68000000,   27880,  150528,200307,21.99000000
20030417,40.69000000,40.84000000,40.50000000,40.82000000,   36435,  148892,200307,22.13000000
20030421,40.85000000,40.85000000,40.37000000,40.46000000,   32836,  147454,200307,21.77000000
20030422,40.44000000,40.53000000,40.27000000,40.33000000,   33582,  144972,200307,21.64000000
20030423,40.36000000,40.62000000,40.25000000,40.61000000,   40808,  143699,200307,21.92000000
20030424,40.59000000,40.61000000,40.37000000,40.41000000,   30633,  145088,200307,21.72000000
20030425,40.41000000,40.51000000,40.20000000,40.27000000,   25121,  141847,200307,21.58000000
20030428,40.64000000,40.64000000,40.19000000,40.46000000,   31436,  139885,200307,21.77000000
20030429,40.44000000,40.63000000,40.24000000,40.61000000,   33311,  139804,200307,21.92000000
20030430,40.54000000,40.92000000,40.45000000,40.64000000,   37377,  141482,200307,21.95000000
20030501,40.64000000,40.86000000,40.60000000,40.77000000,   21066,  139632,200307,22.08000000
20030502,40.77000000,40.86000000,40.47000000,40.49000000,   22448,  138434,200307,21.80000000
20030505,40.49000000,40.69000000,40.39000000,40.43000000,   21143,  139191,200307,21.74000000
20030506,40.37000000,40.48000000,40.25000000,40.45000000,   26530,  135101,200307,21.76000000
20030507,40.46000000,40.89000000,40.46000000,40.81000000,   24424,  136557,200307,22.12000000
20030508,40.76000000,40.83000000,40.56000000,40.65000000,   14988,  138324,200307,21.96000000
20030509,40.69000000,41.27000000,40.65000000,41.24000000,   22064,  138773,200307,22.55000000
20030512,41.24000000,41.53000000,41.09000000,41.36000000,   26650,  140531,200307,22.67000000
20030513,41.42000000,41.64000000,41.34000000,41.55000000,   23272,  143918,200307,22.86000000
20030514,41.50000000,42.05000000,41.47000000,41.96000000,   34146,  150415,200307,23.27000000
20030515,41.94000000,42.41000000,41.94000000,42.39000000,   24566,  151706,200307,23.70000000
20030516,42.37000000,42.42000000,42.14000000,42.18000000,   22534,  153871,200307,23.49000000
20030519,41.94000000,42.14000000,41.59000000,41.66000000,   20140,  153401,200307,22.97000000
20030520,41.66000000,41.88000000,41.61000000,41.63000000,   21063,  155352,200307,22.94000000
20030521,41.64000000,41.80000000,41.57000000,41.75000000,   22853,  158049,200307,23.06000000
20030522,41.75000000,41.75000000,41.36000000,41.44000000,   21293,  157807,200307,22.75000000
20030523,41.44000000,41.50000000,41.24000000,41.34000000,   17388,  159380,200307,22.65000000
20030527,41.35000000,41.35000000,40.68000000,40.85000000,   40600,  155159,200307,22.16000000
20030528,40.85000000,41.05000000,40.78000000,40.80000000,   32619,  151405,200307,22.11000000
20030529,40.80000000,40.98000000,40.58000000,40.95000000,   21988,  150913,200307,22.26000000
20030530,40.89000000,41.17000000,40.69000000,40.76000000,   38270,  151344,200307,22.07000000
20030602,40.76000000,40.84000000,40.39000000,40.41000000,   35932,  150133,200307,21.72000000
20030603,40.41000000,40.52000000,40.24000000,40.38000000,   37013,  145190,200307,21.69000000
20030604,40.47000000,40.73000000,40.44000000,40.70000000,   25491,  146133,200307,22.01000000
20030605,40.69000000,41.13000000,40.66000000,40.77000000,   28539,  146106,200307,22.08000000
20030606,40.77000000,41.13000000,40.72000000,41.01000000,   18325,  145682,200307,22.32000000
20030609,40.97000000,41.08000000,40.75000000,40.76000000,   15444,  145236,200307,22.07000000
20030610,40.74000000,41.07000000,40.71000000,40.96000000,   23325,  146847,200307,22.27000000
20030611,40.97000000,41.16000000,40.63000000,40.69000000,   23117,  144725,200307,22.00000000
20030612,40.69000000,40.97000000,40.69000000,40.75000000,   21046,  144763,200307,22.06000000
20030613,40.75000000,41.00000000,40.47000000,40.56000000,   33379,  144490,200307,21.87000000
20030616,40.53000000,40.65000000,40.45000000,40.63000000,   19537,  143898,200307,21.94000000
20030617,40.62000000,40.93000000,40.56000000,40.88000000,   35856,  142551,200307,22.19000000
20030618,40.98000000,41.33000000,40.98000000,41.30000000,   41340,  143183,200307,22.61000000
20030619,41.31000000,41.58000000,41.20000000,41.51000000,   35768,  142025,200307,22.82000000
20030620,41.48000000,41.58000000,41.21000000,41.27000000,   39682,  139843,200312,21.99000000
20030623,40.98000000,41.33000000,40.98000000,41.25000000,   39528,  138592,200312,21.97000000
20030624,41.25000000,41.44000000,41.25000000,41.28000000,   65443,  143654,200312,22.00000000
20030625,41.35000000,41.38000000,41.26000000,41.30000000,   42403,  143584,200312,22.02000000
20030626,41.33000000,41.38000000,40.28000000,40.39000000,   62796,  137916,200312,21.11000000
20030627,40.39000000,40.67000000,40.39000000,40.57000000,   64946,  136281,200312,21.29000000
20030630,40.33000000,40.68000000,40.31000000,40.64000000,   31639,  136751,200312,21.36000000
20030701,40.64000000,41.35000000,40.58000000,41.33000000,   42245,  136430,200312,22.05000000
20030702,41.26000000,41.27000000,40.90000000,40.94000000,   28850,  138050,200312,21.66000000
20030703,40.94000000,41.07000000,40.44000000,40.52000000,   33768,  140095,200312,21.24000000
20030707,40.30000000,40.37000000,40.19000000,40.26000000,   26723,  140036,200312,20.98000000
20030708,40.31000000,40.46000000,40.24000000,40.44000000,   28262,  140195,200312,21.16000000
20030709,40.50000000,40.50000000,40.11000000,40.29000000,   28008,  142653,200312,21.01000000
20030710,40.18000000,40.22000000,39.92000000,39.98000000,   32292,  140722,200312,20.70000000
20030711,39.98000000,40.03000000,39.77000000,39.79000000,   29374,  138516,200312,20.51000000
20030714,39.76000000,39.94000000,39.63000000,39.66000000,   32695,  141458,200312,20.38000000
20030715,39.66000000,39.75000000,39.48000000,39.51000000,   44027,  145632,200312,20.23000000
20030716,40.15000000,40.15000000,39.44000000,39.52000000,   35006,  149982,200312,20.24000000
20030717,39.53000000,39.60000000,39.18000000,39.34000000,   42191,  150083,200312,20.06000000
20030718,39.36000000,39.36000000,38.95000000,39.00000000,   38029,  152478,200312,19.72000000
20030721,39.00000000,39.07000000,38.80000000,39.05000000,   33964,  154918,200312,19.77000000
20030722,39.06000000,39.28000000,39.03000000,39.04000000,   32120,  153560,200312,19.76000000
20030723,39.04000000,39.12000000,38.83000000,38.86000000,   29507,  150440,200312,19.58000000
20030724,38.93000000,38.93000000,38.65000000,38.73000000,   32185,  151931,200312,19.45000000
20030725,38.72000000,38.76000000,38.59000000,38.73000000,   29510,  155329,200312,19.45000000
20030728,38.85000000,38.94000000,38.66000000,38.73000000,   28658,  154406,200312,19.45000000
20030729,38.78000000,38.82000000,38.73000000,38.79000000,   35567,  151630,200312,19.51000000
20030730,38.73000000,38.87000000,38.63000000,38.67000000,   41209,  154756,200312,19.39000000
20030731,38.67000000,38.67000000,38.16000000,38.19000000,   57270,  163731,200312,18.91000000
20030801,38.28000000,38.57000000,38.16000000,38.44000000,   37035,  162548,200312,19.16000000
20030804,38.62000000,38.62000000,38.33000000,38.41000000,   26188,  161384,200312,19.13000000
20030805,38.38000000,38.38000000,38.19000000,38.27000000,   23020,  159737,200312,18.99000000
20030806,38.28000000,38.60000000,38.27000000,38.59000000,   29888,  157724,200312,19.31000000
20030807,38.59000000,38.71000000,38.43000000,38.44000000,   24490,  159706,200312,19.16000000
20030808,38.47000000,38.50000000,38.34000000,38.44000000,   15963,  159850,200312,19.16000000
20030811,38.47000000,38.71000000,38.40000000,38.50000000,   29904,  161527,200312,19.22000000
20030812,38.50000000,39.03000000,38.47000000,38.76000000,   34780,  161979,200312,19.48000000
20030813,38.78000000,39.06000000,38.59000000,38.61000000,   33736,  161406,200312,19.33000000
20030814,38.66000000,38.90000000,38.53000000,38.70000000,   25165,  160399,200312,19.42000000
20030815,38.63000000,38.67000000,38.53000000,38.63000000,   17980,  159195,200312,19.35000000
20030818,38.84000000,39.28000000,38.84000000,39.24000000,   33545,  158479,200312,19.96000000
20030819,39.24000000,39.26000000,39.04000000,39.17000000,   26624,  154949,200312,19.89000000
20030820,39.27000000,39.52000000,39.14000000,39.25000000,   31965,  155735,200312,19.97000000
20030821,39.31000000,39.64000000,39.19000000,39.37000000,   26715,  155944,200312,20.09000000
20030822,39.38000000,39.47000000,39.25000000,39.28000000,   19844,  155391,200312,20.00000000
20030825,39.33000000,39.40000000,39.08000000,39.14000000,   23621,  154555,200312,19.86000000
20030826,39.58000000,39.58000000,39.09000000,39.10000000,   30544,  153507,200312,19.82000000
20030827,39.19000000,39.37000000,39.11000000,39.34000000,   26852,  151248,200312,20.06000000
20030828,39.33000000,39.62000000,39.29000000,39.61000000,   28521,  150455,200312,20.33000000
20030829,39.54000000,40.17000000,39.54000000,40.14000000,   48307,  142669,200312,20.86000000
20030902,39.79000000,40.05000000,39.67000000,39.85000000,   29928,  138457,200312,20.57000000
20030903,39.93000000,40.20000000,39.78000000,40.13000000,   23079,  133870,200312,20.85000000
20030904,40.17000000,40.51000000,40.09000000,40.21000000,   31151,  133058,200312,20.93000000
20030905,40.22000000,40.30000000,39.88000000,39.95000000,   23849,  132520,200312,20.67000000
20030908,40.04000000,40.14000000,39.70000000,39.88000000,   21291,  130560,200312,20.60000000
20030909,39.88000000,40.06000000,39.84000000,39.87000000,   18903,  130205,200312,20.59000000
20030910,39.87000000,40.14000000,39.84000000,40.05000000,   21088,  130917,200312,20.77000000
20030911,40.05000000,41.06000000,40.05000000,41.01000000,   42590,  130555,200312,21.73000000
20030912,41.05000000,41.76000000,40.92000000,41.66000000,   48947,  134333,200312,22.38000000
20030915,41.63000000,42.11000000,41.40000000,41.83000000,   27782,  135924,200312,22.55000000
20030916,41.79000000,41.93000000,41.53000000,41.56000000,   28549,  140230,200312,22.28000000
20030917,41.45000000,42.14000000,41.42000000,42.05000000,   23688,  141908,200312,22.77000000
20030918,42.02000000,42.77000000,41.99000000,42.55000000,   36968,  151116,200312,23.27000000
20030919,42.55000000,42.73000000,42.40000000,42.69000000,   28343,  150926,200312,23.41000000
20030922,42.69000000,43.22000000,42.69000000,43.15000000,   29606,  150558,200312,23.87000000
20030923,43.16000000,43.46000000,42.93000000,43.18000000,   33366,  149247,200312,23.90000000
20030924,43.12000000,43.65000000,43.03000000,43.43000000,   31868,  152453,200312,24.15000000
20030925,43.53000000,43.58000000,43.05000000,43.06000000,   28625,  152214,200312,23.78000000
20030926,43.03000000,43.03000000,42.75000000,42.94000000,   32735,  151439,200312,23.66000000
20030929,43.06000000,43.92000000,43.06000000,43.69000000,   36115,  150616,200312,24.41000000
20030930,43.68000000,44.13000000,43.43000000,43.94000000,   37998,  152402,200312,24.66000000
20031001,43.94000000,44.17000000,43.77000000,44.03000000,   22973,  151549,200312,24.75000000
20031002,44.13000000,44.75000000,44.13000000,44.70000000,   25175,  151941,200312,25.42000000
20031003,44.70000000,44.76000000,44.01000000,44.08000000,   34354,  153507,200312,24.80000000
20031006,44.08000000,44.33000000,43.75000000,44.22000000,   16889,  154776,200312,24.94000000
20031007,44.20000000,44.64000000,44.17000000,44.60000000,   20614,  153944,200312,25.32000000
20031008,44.59000000,44.78000000,44.16000000,44.17000000,   22002,  154009,200312,24.89000000
20031009,44.17000000,44.63000000,44.13000000,44.39000000,   25449,  155629,200312,25.11000000
20031010,44.39000000,45.83000000,44.33000000,45.19000000,   41176,  159101,200312,25.91000000
20031013,45.33000000,46.29000000,45.33000000,45.99000000,   33823,  160011,200312,26.71000000
20031014,46.08000000,46.37000000,45.74000000,45.96000000,   33701,  159190,200312,26.68000000
20031015,45.96000000,45.96000000,45.53000000,45.55000000,   31753,  157563,200312,26.27000000
20031016,45.56000000,45.93000000,45.43000000,45.60000000,   35038,  160943,200312,26.32000000
20031017,45.74000000,46.04000000,45.51000000,45.74000000,   26287,  162696,200312,26.46000000
20031020,46.00000000,46.15000000,45.50000000,45.53000000,   21072,  162774,200312,26.25000000
20031021,45.53000000,45.54000000,45.23000000,45.29000000,   30938,  161708,200312,26.01000000
20031022,45.29000000,45.90000000,45.29000000,45.84000000,   45476,  164986,200312,26.56000000
20031023,46.07000000,46.28000000,45.79000000,46.15000000,   37533,  165827,200312,26.87000000
20031024,46.15000000,46.43000000,45.86000000,45.97000000,   22588,  166806,200312,26.69000000
20031027,46.13000000,46.66000000,45.33000000,45.43000000,   41189,  169168,200312,26.15000000
20031028,45.48000000,46.06000000,45.36000000,46.03000000,   33272,  168192,200312,26.75000000
20031029,46.33000000,46.45000000,45.61000000,46.20000000,   36171,  172956,200312,26.92000000
20031030,46.32000000,46.32000000,45.53000000,45.73000000,   33771,  172880,200312,26.45000000
20031031,45.73000000,45.83000000,44.81000000,45.37000000,   62161,  175235,200312,26.09000000
20031103,45.37000000,46.53000000,45.09000000,45.25000000,   28855,  173711,200312,25.97000000
20031104,45.08000000,45.25000000,44.38000000,44.62000000,   43371,  174022,200312,25.34000000
20031105,44.62000000,45.03000000,44.32000000,44.89000000,   29397,  175510,200312,25.61000000
20031106,44.93000000,45.07000000,44.45000000,44.47000000,   39592,  174609,200312,25.19000000
20031107,44.41000000,44.68000000,44.21000000,44.43000000,   26529,  175510,200312,25.15000000
20031110,44.27000000,44.98000000,44.00000000,44.91000000,   31080,  175292,200312,25.63000000
20031111,44.93000000,45.35000000,44.93000000,45.28000000,   26877,  176440,200312,26.00000000
20031112,45.33000000,45.87000000,45.16000000,45.32000000,   38574,  179281,200312,26.04000000
20031113,45.32000000,45.71000000,45.32000000,45.65000000,   20400,  179748,200312,26.37000000
20031114,45.75000000,46.51000000,45.71000000,46.36000000,   37273,  184269,200312,27.08000000
20031117,46.53000000,46.86000000,46.14000000,46.78000000,   40360,  186114,200312,27.50000000
20031118,46.80000000,46.80000000,46.07000000,46.35000000,   35626,  189546,200401,27.00000000
20031119,46.35000000,46.41000000,45.47000000,45.52000000,   55635,  190643,200401,26.17000000
20031120,45.50000000,46.27000000,45.43000000,46.24000000,   47892,  193369,200401,26.89000000
20031121,46.24000000,46.51000000,45.73000000,46.17000000,   33879,  191519,200401,26.82000000
20031124,46.12000000,46.12000000,45.52000000,45.53000000,   26313,  192223,200401,26.18000000
20031125,45.40000000,45.99000000,45.31000000,45.96000000,   38697,  194229,200401,26.61000000
20031126,46.05000000,46.25000000,45.91000000,45.96000000,   30378,  192403,200401,26.61000000
20031128,46.06000000,46.68000000,46.02000000,46.66000000,   25736,  192753,200401,27.31000000
20031201,46.88000000,47.06000000,46.66000000,46.96000000,   32333,  191127,200401,27.61000000
20031202,46.80000000,47.13000000,46.60000000,47.07000000,   33874,  192735,200401,27.72000000
20031203,47.25000000,47.43000000,47.10000000,47.19000000,   34561,  193322,200401,27.84000000
20031204,47.05000000,47.35000000,46.71000000,46.81000000,   32222,  193552,200401,27.46000000
20031205,46.76000000,46.97000000,46.61000000,46.78000000,   27526,  191679,200403,27.22000000
20031208,47.06000000,47.56000000,47.04000000,47.51000000,   25613,  192921,200403,27.95000000
20031209,47.66000000,47.86000000,47.37000000,47.85000000,   28685,  191979,200403,28.29000000
20031210,47.66000000,48.06000000,47.52000000,48.04000000,   23848,  190837,200403,28.48000000
20031211,47.89000000,47.89000000,47.35000000,47.56000000,   25634,  191474,200403,28.00000000
20031212,47.40000000,48.16000000,47.40000000,47.99000000,   24847,  192562,200403,28.43000000
20031215,47.99000000,48.15000000,47.79000000,47.98000000,   34462,  193556,200403,28.42000000
20031216,47.85000000,47.87000000,47.28000000,47.61000000,   41733,  190958,200403,28.05000000
20031217,47.64000000,47.74000000,47.46000000,47.53000000,   26733,  190103,200403,27.97000000
20031218,47.49000000,47.49000000,47.06000000,47.13000000,   35511,  192241,200403,27.57000000
20031219,47.46000000,47.56000000,47.25000000,47.45000000,   24001,  193506,200403,27.89000000
20031222,47.33000000,47.33000000,46.96000000,46.97000000,   30655,  190655,200403,27.41000000
20031223,46.73000000,46.94000000,46.68000000,46.83000000,   28655,  189266,200403,27.27000000
20031224,46.49000000,46.83000000,46.44000000,46.70000000,   27956,  190784,200403,27.14000000
20031226,46.74000000,47.28000000,46.74000000,47.26000000,   19229,  189102,200403,27.70000000
20031229,47.37000000,47.37000000,46.99000000,47.19000000,   18297,  188259,200403,27.63000000
20031230,47.06000000,47.12000000,46.89000000,46.99000000,   22986,  186729,200403,27.43000000
20031231,46.86000000,47.51000000,46.86000000,47.40000000,   19141,  188524,200403,27.84000000
20040102,47.51000000,47.64000000,47.36000000,47.47000000,   12879,  187584,200403,27.91000000
20040105,47.67000000,48.34000000,47.31000000,48.05000000,   28521,  192283,200403,28.49000000
20040106,48.10000000,48.21000000,47.99000000,48.12000000,   25466,  195004,200403,28.56000000
20040107,48.14000000,48.14000000,47.26000000,47.45000000,   26251,  194623,200403,27.89000000
20040108,47.46000000,48.03000000,47.31000000,47.99000000,   23604,  194729,200403,28.43000000
20040109,47.99000000,48.12000000,47.83000000,48.11000000,   20721,  194394,200403,28.55000000
20040112,48.11000000,49.69000000,47.73000000,49.46000000,   38174,  198596,200403,29.90000000
20040113,49.46000000,49.93000000,49.36000000,49.80000000,   33403,  198347,200403,30.24000000
20040114,49.66000000,49.76000000,49.27000000,49.40000000,   30632,  198760,200403,29.84000000
20040115,49.46000000,49.73000000,49.24000000,49.43000000,   26109,  199110,200403,29.87000000
20040116,49.15000000,49.34000000,49.02000000,49.18000000,   23775,  198675,200403,29.62000000
20040120,49.26000000,49.36000000,48.76000000,48.79000000,   21329,  198965,200403,29.23000000
20040121,48.86000000,49.25000000,48.54000000,49.11000000,   23247,  199621,200403,29.55000000
20040122,49.11000000,49.31000000,48.73000000,48.75000000,   17338,  200613,200403,29.19000000
20040123,48.71000000,49.29000000,48.63000000,48.92000000,   24158,  201121,200403,29.36000000
20040126,48.92000000,49.60000000,48.92000000,49.42000000,   15447,  203858,200403,29.86000000
20040127,49.31000000,49.44000000,49.06000000,49.08000000,   17461,  204404,200403,29.52000000
20040128,49.10000000,49.10000000,48.41000000,48.49000000,   30328,  201979,200403,28.93000000
20040129,48.49000000,48.83000000,48.37000000,48.63000000,   22325,  201611,200403,29.07000000
20040130,48.64000000,48.99000000,48.49000000,48.83000000,   27210,  202937,200403,29.27000000
20040202,48.89000000,48.89000000,48.44000000,48.54000000,   25679,  202589,200403,28.98000000
20040203,48.52000000,49.49000000,48.46000000,49.42000000,   32313,  204766,200403,29.86000000
20040204,49.42000000,49.69000000,49.31000000,49.42000000,   22901,  206917,200403,29.86000000
20040205,49.50000000,50.41000000,49.26000000,50.33000000,   33890,  213536,200403,30.77000000
20040206,50.38000000,50.68000000,50.13000000,50.22000000,   26687,  211420,200405,30.59000000
20040209,49.92000000,51.10000000,49.89000000,51.09000000,   38565,  213253,200405,31.46000000
20040210,51.20000000,51.53000000,51.01000000,51.29000000,   36020,  212939,200405,31.66000000
20040211,51.09000000,51.90000000,50.87000000,51.74000000,   36218,  214455,200405,32.11000000
20040212,51.88000000,51.91000000,51.18000000,51.32000000,   43864,  211315,200405,31.69000000
20040213,51.32000000,51.48000000,51.08000000,51.29000000,   34785,  210538,200405,31.66000000
20040217,51.38000000,51.78000000,51.29000000,51.44000000,   31485,  210349,200405,31.81000000
20040218,51.63000000,51.63000000,50.74000000,51.01000000,   44832,  210439,200405,31.38000000
20040219,50.96000000,52.09000000,50.96000000,52.07000000,   39233,  218374,200405,32.44000000
20040220,51.97000000,52.50000000,51.73000000,52.21000000,   34639,  216692,200405,32.58000000
20040223,52.21000000,53.26000000,52.21000000,53.18000000,   36583,  220447,200405,33.55000000
20040224,52.83000000,53.63000000,52.83000000,53.55000000,   37205,  218226,200405,33.92000000
20040225,53.50000000,54.28000000,52.98000000,53.22000000,   47324,  214836,200405,33.59000000
20040226,53.22000000,53.45000000,52.68000000,53.29000000,   44138,  212034,200405,33.66000000
20040227,53.14000000,53.81000000,52.96000000,53.66000000,   33071,  208760,200405,34.03000000
20040301,53.77000000,54.33000000,53.68000000,54.18000000,   29082,  208510,200405,34.55000000
20040302,54.23000000,54.68000000,52.53000000,52.66000000,   49662,  205626,200405,33.03000000
20040303,52.66000000,53.39000000,52.50000000,53.13000000,   37534,  201179,200405,33.50000000
20040304,53.13000000,53.28000000,52.23000000,52.42000000,   39001,  194088,200405,32.79000000
20040305,52.42000000,52.66000000,51.93000000,52.30000000,   31059,  195112,200405,32.67000000
20040308,52.30000000,52.37000000,51.38000000,51.67000000,   37586,  190988,200405,32.04000000
20040309,51.66000000,53.33000000,51.53000000,53.28000000,   26371,  189304,200405,33.65000000
20040310,53.23000000,53.28000000,51.88000000,52.03000000,   35004,  182785,200405,32.40000000
20040311,52.04000000,53.01000000,52.03000000,52.82000000,   23610,  182100,200405,33.19000000
20040312,53.13000000,53.13000000,52.35000000,52.68000000,   24071,  181325,200405,33.05000000
20040315,52.88000000,53.46000000,52.78000000,53.38000000,   18768,  181347,200405,33.75000000
20040316,53.40000000,53.58000000,53.13000000,53.20000000,   23857,  181570,200405,33.57000000
20040317,53.18000000,53.48000000,52.83000000,53.02000000,   24558,  181679,200405,33.39000000
20040318,53.05000000,53.93000000,53.05000000,53.79000000,   25040,  182717,200405,34.16000000
20040319,53.79000000,53.98000000,53.46000000,53.74000000,   25065,  186187,200405,34.11000000
20040322,53.90000000,54.81000000,53.90000000,54.48000000,   30762,  185838,200405,34.85000000
20040323,54.53000000,54.53000000,53.86000000,54.43000000,   23808,  185925,200405,34.80000000
20040324,54.53000000,54.73000000,53.16000000,53.53000000,   42444,  187871,200405,33.90000000
20040325,53.58000000,53.83000000,53.10000000,53.33000000,   31896,  185051,200405,33.70000000
20040326,53.21000000,53.51000000,52.73000000,53.00000000,   25438,  184087,200405,33.37000000
20040329,52.95000000,53.13000000,52.44000000,53.02000000,   25701,  178900,200405,33.39000000
20040330,53.03000000,53.80000000,52.68000000,52.74000000,   24774,  173596,200405,33.11000000
20040331,52.82000000,52.83000000,51.68000000,51.86000000,   44935,  169420,200405,32.23000000
20040401,51.96000000,52.63000000,51.93000000,52.40000000,   34181,  169097,200405,32.77000000
20040402,52.41000000,52.68000000,51.81000000,52.27000000,   30539,  169465,200405,32.64000000
20040405,52.43000000,53.08000000,52.28000000,52.37000000,   33732,  169873,200405,32.74000000
20040406,52.31000000,52.37000000,51.49000000,52.04000000,   36515,  166094,200405,32.41000000
20040407,52.22000000,52.62000000,52.22000000,52.30000000,   22633,  166735,200405,32.67000000
20040408,52.36000000,52.51000000,51.48000000,51.51000000,   41246,  163949,200407,31.78000000
20040412,51.23000000,51.24000000,50.73000000,50.87000000,   39716,  159422,200407,31.14000000
20040413,50.78000000,51.24000000,50.67000000,51.16000000,   32449,  156844,200407,31.43000000
20040414,51.17000000,52.58000000,51.13000000,52.51000000,   43202,  157716,200407,32.78000000
20040415,52.51000000,52.89000000,50.93000000,51.26000000,   38579,  155417,200407,31.53000000
20040416,51.10000000,51.98000000,51.10000000,51.86000000,   31007,  155534,200407,32.13000000
20040419,52.42000000,52.42000000,51.53000000,51.95000000,   19235,  155447,200407,32.22000000
20040420,51.88000000,52.33000000,51.63000000,51.71000000,   19344,  156965,200407,31.98000000
20040421,51.71000000,51.71000000,50.58000000,51.08000000,   43001,  156151,200407,31.35000000
20040422,51.08000000,51.33000000,50.97000000,51.17000000,   20172,  153296,200407,31.44000000
20040423,51.17000000,52.58000000,50.93000000,52.41000000,   36942,  152869,200407,32.68000000
20040426,52.33000000,52.83000000,51.93000000,52.36000000,   34760,  155268,200407,32.63000000
20040427,52.38000000,53.88000000,52.38000000,53.68000000,   46088,  159218,200407,33.95000000
20040428,53.63000000,53.83000000,52.76000000,52.82000000,   39313,  156113,200407,33.09000000
20040429,52.87000000,54.06000000,52.87000000,53.75000000,   35249,  156625,200407,34.02000000
20040430,53.78000000,54.08000000,52.93000000,53.01000000,   33913,  156665,200407,33.28000000
20040503,53.08000000,53.53000000,52.81000000,53.05000000,   27159,  155507,200407,33.32000000
20040504,53.08000000,53.47000000,52.96000000,53.31000000,   24862,  155203,200407,33.58000000
20040505,53.32000000,53.61000000,52.76000000,52.98000000,   23965,  151634,200407,33.25000000
20040506,52.93000000,52.98000000,52.31000000,52.35000000,   26318,  150143,200407,32.62000000
20040507,52.34000000,53.23000000,51.95000000,53.05000000,   27820,  147747,200407,33.32000000
20040510,53.05000000,53.05000000,52.04000000,52.11000000,   26488,  144861,200407,32.38000000
20040511,52.14000000,52.43000000,52.06000000,52.21000000,   22414,  142952,200407,32.48000000
20040512,52.19000000,52.33000000,50.23000000,50.86000000,   56887,  138156,200407,31.13000000
20040513,50.91000000,51.12000000,50.36000000,50.86000000,   37621,  131578,200407,31.13000000
20040514,50.86000000,51.13000000,49.63000000,49.83000000,   47414,  137816,200407,30.10000000
20040517,49.68000000,49.68000000,48.74000000,49.33000000,   38145,  138368,200407,29.60000000
20040518,49.36000000,49.57000000,48.46000000,48.69000000,   31925,  138581,200407,28.96000000
20040519,48.71000000,49.63000000,48.69000000,49.48000000,   34733,  137401,200407,29.75000000
20040520,49.57000000,49.57000000,48.23000000,48.38000000,   30039,  136830,200407,28.65000000
20040521,48.37000000,48.83000000,47.98000000,48.78000000,   25345,  137823,200407,29.05000000
20040524,48.93000000,48.98000000,47.81000000,48.02000000,   20656,  138322,200407,28.29000000
20040525,48.02000000,48.73000000,47.88000000,48.47000000,   18207,  138474,200407,28.74000000
20040526,48.47000000,48.88000000,48.28000000,48.59000000,   23239,  137242,200407,28.86000000
20040527,48.48000000,48.63000000,47.21000000,47.31000000,   31581,  139677,200407,27.58000000
20040528,47.33000000,48.12000000,46.81000000,47.78000000,   27428,  137314,200407,28.05000000
20040601,48.27000000,49.60000000,48.22000000,49.24000000,   26868,  135770,200407,29.51000000
20040602,49.18000000,49.43000000,48.66000000,48.69000000,   20702,  135179,200407,28.96000000
20040603,48.54000000,48.54000000,47.33000000,47.63000000,   26933,  134816,200407,27.90000000
20040604,47.63000000,48.26000000,47.53000000,48.14000000,   21590,  134874,200407,28.41000000
20040607,47.90000000,48.62000000,47.54000000,48.26000000,   21129,  134898,200407,28.53000000
20040608,48.33000000,48.65000000,47.68000000,48.15000000,   23819,  135088,200407,28.42000000
20040609,48.18000000,48.39000000,47.89000000,47.94000000,   20427,  135096,200407,28.21000000
20040610,47.98000000,47.98000000,47.41000000,47.56000000,   33213,  139190,200407,27.83000000
20040614,47.68000000,48.66000000,47.38000000,47.84000000,   26070,  138995,200407,28.11000000
20040615,47.79000000,48.03000000,46.85000000,47.07000000,   33029,  140180,200407,27.34000000
20040616,47.07000000,47.15000000,46.89000000,47.09000000,   25167,  138735,200407,27.36000000
20040617,47.46000000,47.51000000,46.96000000,46.97000000,   31601,  138320,200412,23.96000000
20040618,46.81000000,47.29000000,46.81000000,47.05000000,   28423,  136500,200412,24.04000000
20040621,47.21000000,47.46000000,47.16000000,47.36000000,   33864,  137659,200412,24.35000000
20040622,47.36000000,47.91000000,47.04000000,47.15000000,   34639,  138587,200412,24.14000000
20040623,47.11000000,47.74000000,47.11000000,47.48000000,   39567,  139683,200412,24.47000000
20040624,47.66000000,48.06000000,47.57000000,47.69000000,   35792,  141467,200412,24.68000000
20040625,47.58000000,47.94000000,47.57000000,47.67000000,   19951,  135854,200412,24.66000000
20040628,47.56000000,47.81000000,47.11000000,47.64000000,   32516,  135496,200412,24.63000000
20040629,47.61000000,48.71000000,47.61000000,48.51000000,   31365,  133906,200412,25.50000000
20040630,48.51000000,48.64000000,47.43000000,47.47000000,   31761,  134254,200412,24.46000000
20040701,47.50000000,47.96000000,47.26000000,47.46000000,   25976,  131839,200412,24.45000000
20040702,47.31000000,47.46000000,46.81000000,47.25000000,   27145,  130883,200412,24.24000000
20040706,47.19000000,47.21000000,46.81000000,47.12000000,   25748,  129548,200412,24.11000000
20040707,47.12000000,47.88000000,46.46000000,46.64000000,   38343,  134060,200412,23.63000000
20040708,46.73000000,46.76000000,45.89000000,45.92000000,   47119,  137958,200412,22.91000000
20040709,45.91000000,46.09000000,45.49000000,45.61000000,   27187,  139497,200412,22.60000000
20040712,45.51000000,46.40000000,45.33000000,46.22000000,   26885,  138316,200412,23.21000000
20040713,46.01000000,46.31000000,45.69000000,45.73000000,   22745,  136499,200412,22.72000000
20040714,45.73000000,46.73000000,45.73000000,46.65000000,   24431,  135422,200412,23.64000000
20040715,46.42000000,46.65000000,46.16000000,46.31000000,   22238,  131483,200412,23.30000000
20040716,46.31000000,47.36000000,46.21000000,46.67000000,   28440,  131089,200412,23.66000000
20040719,46.71000000,47.24000000,46.46000000,46.86000000,   21075,  133109,200412,23.85000000
20040720,46.86000000,47.11000000,46.11000000,46.62000000,   29143,  132707,200412,23.61000000
20040721,46.66000000,46.66000000,45.56000000,45.61000000,   30926,  133603,200412,22.60000000
20040722,45.61000000,45.71000000,45.12000000,45.15000000,   31663,  134147,200412,22.14000000
20040723,45.21000000,45.65000000,45.20000000,45.49000000,   28272,  134088,200412,22.48000000
20040726,45.52000000,45.52000000,45.05000000,45.27000000,   25288,  138401,200412,22.26000000
20040727,45.27000000,45.41000000,45.01000000,45.18000000,   30318,  138162,200412,22.17000000
20040728,45.21000000,45.21000000,44.41000000,44.50000000,   34734,  142661,200412,21.49000000
20040729,44.73000000,44.98000000,44.55000000,44.62000000,   35440,  140929,200412,21.61000000
20040730,44.62000000,44.62000000,43.41000000,43.49000000,   35241,  144446,200412,20.48000000
20040802,43.49000000,44.18000000,43.31000000,43.86000000,   23996,  144185,200412,20.85000000
20040803,43.86000000,44.06000000,43.55000000,44.02000000,   23566,  144539,200412,21.01000000
20040804,44.06000000,44.34000000,43.61000000,43.72000000,   22584,  143691,200412,20.71000000
20040805,43.79000000,44.59000000,43.79000000,44.46000000,   25556,  143572,200412,21.45000000
20040806,44.45000000,44.51000000,43.85000000,44.15000000,   24784,  144956,200412,21.14000000
20040809,44.26000000,44.42000000,43.91000000,44.01000000,   16630,  143780,200412,21.00000000
20040810,43.96000000,44.01000000,43.71000000,43.91000000,   14708,  144179,200412,20.90000000
20040811,44.21000000,44.21000000,43.63000000,43.98000000,   17498,  144750,200412,20.97000000
20040812,43.61000000,45.53000000,43.61000000,45.33000000,   32005,  144916,200412,22.32000000
20040813,45.33000000,45.33000000,44.83000000,45.13000000,   17294,  144067,200412,22.12000000
20040816,44.86000000,45.26000000,44.49000000,44.80000000,   16173,  143954,200412,21.79000000
20040817,44.86000000,45.61000000,44.86000000,45.36000000,   19297,  143129,200412,22.35000000
20040818,45.36000000,45.75000000,45.17000000,45.48000000,   21144,  142258,200412,22.47000000
20040819,45.44000000,45.56000000,45.31000000,45.43000000,   18939,  144222,200412,22.42000000
20040820,45.36000000,45.89000000,45.18000000,45.67000000,   16264,  143589,200412,22.66000000
20040823,45.41000000,46.61000000,45.32000000,46.52000000,   23248,  143847,200412,23.51000000
20040824,46.51000000,46.66000000,46.26000000,46.53000000,   27225,  142578,200412,23.52000000
20040825,46.51000000,47.11000000,46.49000000,46.77000000,   38215,  143617,200412,23.76000000
20040826,46.77000000,47.07000000,46.58000000,46.90000000,   26065,  138993,200412,23.89000000
20040827,46.90000000,47.10000000,46.33000000,46.63000000,   29453,  137284,200412,23.62000000
20040830,46.60000000,47.94000000,46.60000000,47.74000000,   32894,  135215,200412,24.73000000
20040831,47.74000000,48.26000000,47.64000000,48.21000000,   24767,  135601,200412,25.20000000
20040901,48.17000000,49.11000000,48.13000000,48.98000000,   34396,  134407,200412,25.97000000
20040902,48.98000000,48.98000000,48.28000000,48.79000000,   25511,  135602,200412,25.78000000
20040903,48.61000000,48.70000000,48.18000000,48.44000000,   23269,  136067,200412,25.43000000
20040907,48.21000000,48.21000000,46.86000000,46.98000000,   31653,  134961,200412,23.97000000
20040908,46.98000000,47.13000000,46.29000000,46.63000000,   23708,  133144,200412,23.62000000
20040909,46.71000000,46.76000000,46.49000000,46.70000000,   20027,  132175,200412,23.69000000
20040910,46.71000000,47.01000000,45.91000000,46.37000000,   24523,  133057,200412,23.36000000
20040913,46.41000000,46.41000000,46.07000000,46.16000000,   20949,  134852,200412,23.15000000
20040914,46.11000000,46.49000000,45.58000000,45.64000000,   25013,  132956,200412,22.63000000
20040915,45.72000000,46.05000000,45.65000000,45.88000000,   19050,  133240,200412,22.87000000
20040916,45.90000000,46.19000000,45.16000000,45.19000000,   23851,  130654,200412,22.18000000
20040917,45.21000000,45.41000000,44.85000000,44.90000000,   24895,  129660,200412,21.89000000
20040920,44.90000000,44.90000000,44.56000000,44.63000000,   22727,  130609,200412,21.62000000
20040921,44.63000000,45.01000000,44.46000000,44.72000000,   20692,  131368,200412,21.71000000
20040922,44.71000000,44.93000000,44.51000000,44.72000000,   25158,  132051,200412,21.71000000
20040923,44.66000000,44.89000000,44.41000000,44.52000000,   23659,  129972,200412,21.51000000
20040924,44.47000000,44.52000000,43.66000000,43.69000000,   40638,  133076,200412,20.68000000
20040927,43.69000000,44.06000000,43.59000000,44.00000000,   26009,  136263,200412,20.99000000
20040928,43.98000000,44.09000000,43.77000000,43.84000000,   21195,  132814,200412,20.83000000
20040929,43.86000000,44.20000000,43.81000000,43.83000000,   26975,  132810,200412,20.82000000
20040930,43.83000000,43.83000000,43.51000000,43.75000000,   24475,  132192,200412,20.74000000
20041001,43.75000000,44.25000000,43.61000000,43.91000000,   22295,  129460,200412,20.90000000
20041004,43.93000000,43.93000000,43.39000000,43.82000000,   30182,  134526,200412,20.81000000
20041005,43.88000000,44.35000000,43.56000000,44.17000000,   27459,  135461,200412,21.16000000
20041006,44.21000000,44.58000000,44.06000000,44.10000000,   24585,  137075,200412,21.09000000
20041007,44.06000000,44.28000000,43.66000000,43.74000000,   28740,  140496,200412,20.73000000
20041008,43.81000000,43.81000000,43.50000000,43.62000000,   25470,  141222,200412,20.61000000
20041011,43.62000000,44.03000000,43.51000000,43.96000000,   20341,  145071,200412,20.95000000
20041012,43.96000000,44.06000000,42.81000000,42.99000000,   48595,  150527,200412,19.98000000
20041013,43.01000000,43.21000000,42.51000000,43.06000000,   32043,  154296,200412,20.05000000
20041014,43.06000000,43.58000000,43.06000000,43.51000000,   22900,  155206,200412,20.50000000
20041015,43.51000000,43.65000000,43.31000000,43.33000000,   19071,  155323,200412,20.32000000
20041018,43.26000000,43.26000000,43.03000000,43.10000000,   15780,  154289,200412,20.09000000
20041019,43.10000000,43.73000000,42.97000000,43.68000000,   24835,  153561,200412,20.67000000
20041020,43.68000000,43.93000000,43.50000000,43.64000000,   19735,  152660,200412,20.63000000
20041021,43.67000000,43.84000000,43.37000000,43.41000000,   14879,  151159,200412,20.40000000
20041022,43.40000000,43.91000000,43.31000000,43.86000000,   16671,  151523,200412,20.85000000
20041025,44.01000000,44.90000000,43.97000000,44.87000000,   34775,  148634,200412,21.86000000
20041026,44.81000000,44.91000000,44.56000000,44.80000000,   22632,  148549,200412,21.79000000
20041027,44.81000000,45.06000000,44.19000000,44.22000000,   20723,  149535,200412,21.21000000
20041028,44.26000000,44.53000000,44.19000000,44.50000000,   18974,  149643,200412,21.49000000
20041029,44.59000000,44.66000000,44.27000000,44.51000000,   27049,  149886,200412,21.50000000
20041101,44.51000000,44.61000000,44.04000000,44.19000000,   21226,  151684,200412,21.18000000
20041102,44.19000000,44.43000000,43.91000000,44.00000000,   23248,  153726,200412,20.99000000
20041103,44.00000000,44.19000000,43.49000000,43.54000000,   23480,  155004,200412,20.53000000
20041104,43.43000000,43.56000000,42.83000000,42.89000000,   31835,  160382,200412,19.88000000
20041105,42.91000000,43.31000000,42.83000000,43.28000000,   23864,  163889,200412,20.27000000
20041108,43.29000000,43.50000000,43.11000000,43.13000000,   24777,  164977,200412,20.12000000
20041109,43.13000000,43.59000000,43.03000000,43.46000000,   25660,  163014,200412,20.45000000
20041110,43.56000000,44.06000000,43.56000000,43.80000000,   25657,  163125,200412,20.79000000
20041111,43.81000000,43.86000000,43.40000000,43.50000000,   16265,  163365,200412,20.49000000
20041112,43.51000000,44.08000000,43.26000000,43.95000000,   27387,  162709,200412,20.94000000
20041115,43.90000000,44.62000000,43.90000000,44.52000000,   40420,  155007,200412,21.51000000
20041116,44.52000000,44.61000000,43.97000000,44.26000000,   32635,  151492,200412,21.25000000
20041117,44.41000000,44.79000000,44.34000000,44.62000000,   30620,  150125,200412,21.61000000
20041118,44.61000000,44.66000000,44.26000000,44.45000000,   20158,  149416,200412,21.44000000
20041119,44.33000000,44.61000000,44.15000000,44.50000000,   27160,  149129,200501,21.67000000
20041122,44.66000000,44.78000000,44.29000000,44.68000000,   30523,  150108,200501,21.85000000
20041123,44.73000000,44.81000000,44.46000000,44.64000000,   34038,  149533,200501,21.81000000
20041124,44.28000000,44.38000000,43.93000000,44.01000000,   31617,  146694,200501,21.18000000
20041126,44.00000000,44.13000000,43.66000000,43.71000000,   26411,  141576,200501,20.88000000
20041129,43.58000000,43.58000000,42.98000000,43.30000000,   49725,  146757,200501,20.47000000
20041130,43.30000000,43.62000000,43.13000000,43.53000000,   43368,  148929,200501,20.70000000
20041201,43.58000000,43.72000000,43.22000000,43.29000000,   28516,  149266,200501,20.46000000
20041202,43.29000000,43.36000000,43.03000000,43.04000000,   26331,  148407,200501,20.21000000
20041203,43.05000000,43.35000000,43.04000000,43.23000000,   21882,  147996,200501,20.40000000
20041206,43.21000000,43.41000000,42.94000000,43.01000000,   24834,  149698,200501,20.18000000
20041207,42.98000000,43.05000000,42.67000000,42.70000000,   34655,  152668,200503,20.03000000
20041208,42.68000000,42.92000000,42.56000000,42.72000000,   26471,  154090,200503,20.05000000
20041209,42.74000000,42.86000000,42.57000000,42.63000000,   26765,  156348,200503,19.96000000
20041210,42.63000000,42.89000000,42.56000000,42.81000000,   25404,  158037,200503,20.14000000
20041213,42.87000000,43.19000000,42.75000000,42.95000000,   35305,  156737,200503,20.28000000
20041214,42.92000000,43.17000000,42.73000000,43.13000000,   25080,  154673,200503,20.46000000
20041215,43.16000000,43.27000000,42.89000000,43.03000000,   29385,  156221,200503,20.36000000
20041216,43.03000000,43.27000000,42.96000000,43.24000000,   20745,  157030,200503,20.57000000
20041217,43.22000000,43.39000000,42.92000000,43.36000000,   30869,  156862,200503,20.69000000
20041220,43.36000000,43.82000000,43.36000000,43.64000000,   27559,  153692,200503,20.97000000
20041221,43.63000000,43.72000000,43.49000000,43.66000000,   20920,  149551,200503,20.99000000
20041222,43.59000000,43.76000000,43.33000000,43.67000000,   25070,  149735,200503,21.00000000
20041223,43.67000000,43.87000000,43.65000000,43.78000000,   20402,  149896,200503,21.11000000
20041227,43.92000000,44.30000000,43.85000000,44.15000000,   32949,  148287,200503,21.48000000
20041228,44.14000000,44.27000000,43.92000000,43.99000000,   24989,  149080,200503,21.32000000
20041229,43.99000000,44.10000000,43.77000000,43.78000000,   22164,  146840,200503,21.11000000
20041230,43.62000000,43.82000000,43.07000000,43.46000000,   25942,  143380,200503,20.79000000
20050103,43.51000000,43.51000000,42.65000000,42.71000000,   37400,  146156,200503,20.04000000
20050104,42.71000000,42.78000000,42.50000000,42.64000000,   26931,  146899,200503,19.97000000
20050105,42.64000000,42.83000000,42.62000000,42.74000000,   20941,  148826,200503,20.07000000
20050106,42.82000000,42.92000000,42.68000000,42.84000000,   17309,  150354,200503,20.17000000
20050107,42.96000000,43.16000000,42.93000000,43.08000000,   21892,  151016,200503,20.41000000
20050110,43.16000000,43.16000000,42.68000000,42.94000000,   26642,  151856,200503,20.27000000
20050111,42.82000000,43.00000000,42.57000000,42.64000000,   26754,  152958,200503,19.97000000
20050112,42.58000000,42.64000000,42.22000000,42.36000000,   32858,  158797,200503,19.69000000
20050113,42.33000000,42.77000000,42.20000000,42.75000000,   31718,  160879,200503,20.08000000
20050114,42.75000000,42.75000000,42.27000000,42.30000000,   21166,  163090,200503,19.63000000
20050118,42.26000000,42.40000000,42.08000000,42.11000000,   23178,  165129,200503,19.44000000
20050119,42.15000000,42.37000000,42.11000000,42.28000000,   18397,  165090,200503,19.61000000
20050120,42.27000000,42.47000000,42.19000000,42.23000000,   23015,  163847,200503,19.56000000
20050121,42.26000000,42.34000000,42.14000000,42.25000000,   18625,  163202,200503,19.58000000
20050124,42.35000000,42.64000000,42.34000000,42.41000000,   12425,  163654,200503,19.74000000
20050125,42.49000000,42.52000000,42.28000000,42.38000000,   13290,  163285,200503,19.71000000
20050126,42.32000000,42.48000000,42.17000000,42.19000000,   15034,  163287,200503,19.52000000
20050127,42.14000000,42.19000000,42.04000000,42.10000000,   19117,  164986,200503,19.43000000
20050128,42.08000000,42.18000000,41.89000000,41.91000000,   24246,  169755,200503,19.24000000
20050131,41.92000000,42.20000000,41.82000000,42.03000000,   18696,  171583,200503,19.36000000
20050201,42.08000000,42.10000000,41.69000000,41.71000000,   24936,  176861,200503,19.04000000
20050202,41.73000000,41.82000000,41.59000000,41.61000000,   19203,  177931,200503,18.94000000
20050203,41.61000000,41.81000000,41.49000000,41.53000000,   23384,  180933,200503,18.86000000
20050204,41.53000000,41.77000000,41.49000000,41.71000000,   24915,  182512,200503,19.04000000
20050207,41.75000000,42.07000000,41.64000000,41.67000000,   32885,  188086,200503,19.00000000
20050208,41.67000000,41.89000000,41.67000000,41.84000000,   19935,  187789,200503,19.17000000
20050209,41.81000000,41.92000000,41.74000000,41.82000000,   28276,  187698,200503,19.15000000
20050210,41.89000000,42.02000000,41.84000000,41.86000000,   22894,  188624,200503,19.19000000
20050211,41.87000000,42.80000000,41.87000000,42.68000000,   55763,  181855,200503,20.01000000
20050214,42.63000000,42.97000000,42.40000000,42.64000000,   35180,  176689,200505,20.17000000
20050215,42.64000000,42.64000000,42.14000000,42.20000000,   38804,  175257,200505,19.73000000
20050216,42.20000000,42.20000000,42.01000000,42.13000000,   41038,  173233,200505,19.66000000
20050217,42.16000000,42.72000000,42.11000000,42.36000000,   48891,  169371,200505,19.89000000
20050218,42.32000000,42.80000000,42.27000000,42.67000000,   42528,  167467,200505,20.20000000
20050222,42.82000000,44.65000000,42.82000000,44.37000000,   72221,  166079,200505,21.90000000
20050223,44.32000000,44.44000000,43.92000000,44.38000000,   67884,  160988,200505,21.91000000
20050224,44.17000000,44.55000000,43.87000000,44.01000000,   49652,  157866,200505,21.54000000
20050225,43.86000000,45.29000000,43.86000000,45.24000000,   54131,  156565,200505,22.77000000
20050228,45.24000000,45.94000000,45.24000000,45.82000000,   48966,  151922,200505,23.35000000
20050301,45.62000000,45.75000000,45.17000000,45.38000000,   33746,  151494,200505,22.91000000
20050302,45.49000000,46.01000000,45.41000000,45.58000000,   34397,  155335,200505,23.11000000
20050303,45.58000000,45.58000000,45.09000000,45.44000000,   22921,  157177,200505,22.97000000
20050304,45.37000000,45.88000000,45.12000000,45.77000000,   23582,  158446,200505,23.30000000
20050307,45.80000000,45.98000000,45.29000000,45.44000000,   19861,  156999,200505,22.97000000
20050308,45.29000000,46.20000000,45.12000000,45.90000000,   28266,  160546,200505,23.43000000
20050309,46.10000000,46.33000000,45.85000000,46.11000000,   33375,  161654,200505,23.64000000
20050310,46.07000000,46.25000000,45.78000000,46.13000000,   26668,  161591,200505,23.66000000
20050311,46.15000000,46.82000000,46.10000000,46.51000000,   32760,  164324,200505,24.04000000
20050314,46.42000000,46.69000000,46.06000000,46.15000000,   22923,  165248,200505,23.68000000
20050315,46.15000000,47.22000000,46.15000000,46.70000000,   27907,  169676,200505,24.23000000
20050316,46.97000000,47.10000000,46.44000000,46.62000000,   30704,  168047,200505,24.15000000
20050317,46.47000000,46.86000000,45.79000000,46.81000000,   25962,  169519,200505,24.34000000
20050318,46.97000000,46.97000000,45.99000000,46.05000000,   17596,  168662,200505,23.58000000
20050321,46.10000000,46.17000000,44.96000000,45.02000000,   32883,  163917,200505,22.55000000
20050322,45.05000000,45.27000000,45.00000000,45.05000000,   18290,  163115,200505,22.58000000
20050323,45.04000000,45.32000000,44.67000000,45.08000000,   24614,  161254,200505,22.61000000
20050324,45.08000000,45.55000000,45.00000000,45.42000000,   18215,  161596,200505,22.95000000
20050328,45.42000000,45.67000000,45.24000000,45.26000000,   11326,  161242,200505,22.79000000
20050329,45.25000000,45.52000000,45.24000000,45.34000000,   10134,  160112,200505,22.87000000
20050330,45.35000000,46.32000000,45.29000000,45.95000000,   23307,  161972,200505,23.48000000
20050331,45.91000000,46.52000000,45.32000000,45.37000000,   29806,  161519,200505,22.90000000
20050401,45.42000000,45.61000000,44.87000000,45.15000000,   35392,  153643,200505,22.68000000
20050404,45.28000000,45.52000000,44.95000000,45.27000000,   24138,  153039,200505,22.80000000
20050405,45.30000000,45.46000000,45.16000000,45.29000000,   16785,  152349,200505,22.82000000
20050406,45.29000000,45.50000000,45.27000000,45.33000000,   16282,  153036,200505,22.86000000
20050407,45.62000000,45.67000000,45.12000000,45.15000000,   28359,  150508,200505,22.68000000
20050408,45.27000000,45.27000000,44.63000000,44.74000000,   36803,  152625,200505,22.27000000
20050411,44.65000000,44.95000000,44.50000000,44.87000000,   27460,  147707,200507,22.61000000
20050412,44.87000000,45.15000000,44.82000000,45.00000000,   30146,  143487,200507,22.74000000
20050413,44.96000000,45.11000000,44.73000000,45.08000000,   30559,  141538,200507,22.82000000
20050414,45.10000000,45.14000000,44.79000000,44.86000000,   28168,  139430,200507,22.60000000
20050415,44.78000000,45.18000000,44.70000000,45.05000000,   22694,  140578,200507,22.79000000
20050418,44.98000000,45.02000000,44.66000000,44.71000000,   20268,  139024,200507,22.45000000
20050419,44.76000000,45.41000000,44.73000000,45.34000000,   48739,  143326,200507,23.08000000
20050420,45.36000000,45.61000000,44.97000000,45.13000000,   22072,  143344,200507,22.87000000
20050421,45.22000000,45.49000000,45.05000000,45.44000000,   17640,  144374,200507,23.18000000
20050422,45.44000000,45.44000000,45.11000000,45.19000000,   20370,  144025,200507,22.93000000
20050425,45.19000000,45.65000000,45.16000000,45.21000000,   29398,  143251,200507,22.95000000
20050426,45.21000000,45.30000000,44.91000000,45.05000000,   24661,  143359,200507,22.79000000
20050427,44.97000000,45.16000000,44.78000000,44.93000000,   27375,  142678,200507,22.67000000
20050428,44.93000000,45.41000000,44.57000000,44.61000000,   48260,  144981,200507,22.35000000
20050429,44.53000000,45.08000000,44.53000000,44.92000000,   28809,  145656,200507,22.66000000
20050502,44.80000000,44.81000000,44.56000000,44.80000000,   15017,  145503,200507,22.54000000
20050503,44.81000000,44.92000000,44.62000000,44.88000000,   14755,  144393,200507,22.62000000
20050504,44.91000000,45.21000000,44.71000000,45.04000000,   21290,  142846,200507,22.78000000
20050505,45.04000000,45.12000000,44.84000000,45.03000000,   11737,  141975,200507,22.77000000
20050506,45.06000000,45.61000000,44.89000000,45.57000000,   17390,  142949,200507,23.31000000
20050509,45.56000000,46.01000000,45.56000000,45.82000000,   38014,  145882,200507,23.56000000
20050510,45.82000000,45.96000000,45.51000000,45.52000000,   30679,  145284,200507,23.26000000
20050511,45.49000000,45.51000000,45.24000000,45.32000000,   22980,  142938,200507,23.06000000
20050512,45.29000000,45.50000000,45.01000000,45.03000000,   20902,  139549,200507,22.77000000
20050513,45.03000000,45.11000000,44.28000000,44.48000000,   48997,  131708,200507,22.22000000
20050516,44.48000000,44.60000000,44.21000000,44.42000000,   26576,  124829,200507,22.16000000
20050517,44.38000000,44.42000000,44.12000000,44.28000000,   22709,  125175,200507,22.02000000
20050518,44.28000000,44.66000000,44.21000000,44.52000000,   28347,  128606,200507,22.26000000
20050519,44.52000000,44.62000000,44.24000000,44.30000000,   13703,  129815,200507,22.04000000
20050520,44.31000000,44.78000000,44.29000000,44.57000000,   19879,  129783,200507,22.31000000
20050523,44.60000000,45.28000000,44.60000000,44.94000000,   23499,  128687,200507,22.68000000
20050524,44.90000000,45.23000000,44.84000000,45.13000000,   14582,  127526,200507,22.87000000
20050525,45.08000000,45.65000000,45.01000000,45.51000000,   24885,  127884,200507,23.25000000
20050526,45.48000000,46.12000000,45.37000000,46.04000000,   42164,  131130,200507,23.78000000
20050527,46.04000000,46.26000000,45.44000000,45.52000000,   26619,  134302,200507,23.26000000
20050531,45.72000000,46.15000000,45.33000000,45.41000000,   37078,  135246,200507,23.15000000
20050601,45.26000000,45.79000000,45.26000000,45.76000000,   29672,  135936,200507,23.50000000
20050602,45.75000000,45.78000000,44.88000000,45.19000000,   42470,  136484,200507,22.93000000
20050603,45.08000000,45.42000000,45.03000000,45.21000000,   29715,  138028,200507,22.95000000
20050606,45.51000000,45.86000000,45.38000000,45.42000000,   22954,  138333,200507,23.16000000
20050607,45.30000000,45.76000000,45.27000000,45.32000000,   29783,  138455,200507,23.06000000
20050608,45.38000000,45.46000000,45.18000000,45.24000000,   29872,  140430,200507,22.98000000
20050609,45.15000000,45.51000000,44.88000000,45.39000000,   35291,  143104,200507,23.13000000
20050610,45.38000000,45.51000000,44.99000000,45.00000000,   29679,  141610,200507,22.74000000
20050613,45.29000000,45.56000000,45.02000000,45.27000000,   32922,  145733,200507,23.01000000
20050614,45.32000000,45.62000000,45.27000000,45.51000000,   29134,  147667,200512,23.69000000
20050615,45.42000000,46.62000000,45.42000000,46.57000000,   55843,  157460,200512,24.75000000
20050616,46.57000000,46.84000000,46.30000000,46.43000000,   46940,  162197,200512,24.61000000
20050617,46.50000000,47.62000000,46.44000000,47.48000000,   37969,  166036,200512,25.66000000
20050620,47.64000000,48.22000000,47.64000000,47.87000000,   53255,  171757,200512,26.05000000
20050621,47.87000000,48.13000000,47.55000000,47.67000000,   31660,  171259,200512,25.85000000
20050622,47.87000000,48.30000000,47.61000000,47.66000000,   30920,  174461,200512,25.84000000
20050623,47.68000000,47.85000000,47.50000000,47.56000000,   26035,  175697,200512,25.74000000
20050624,47.58000000,48.66000000,47.58000000,48.60000000,   25382,  178275,200512,26.78000000
20050627,48.68000000,48.76000000,46.60000000,46.85000000,   47769,  172433,200512,25.03000000
20050628,46.87000000,47.03000000,45.98000000,46.53000000,   50676,  167473,200512,24.71000000
20050629,46.50000000,47.07000000,46.50000000,46.89000000,   35579,  165942,200512,25.07000000
20050630,47.10000000,47.10000000,45.70000000,45.97000000,   44537,  162398,200512,24.15000000
20050701,45.97000000,46.44000000,45.97000000,46.39000000,   25709,  161360,200512,24.57000000
20050705,46.39000000,47.82000000,46.37000000,47.52000000,   23193,  162039,200512,25.70000000
20050706,47.62000000,47.92000000,47.17000000,47.18000000,   22702,  158350,200512,25.36000000
20050707,47.50000000,47.52000000,46.57000000,47.35000000,   23143,  157684,200512,25.53000000
20050708,47.29000000,47.29000000,46.47000000,46.75000000,   36801,  153943,200512,24.93000000
20050711,46.33000000,47.22000000,46.33000000,46.97000000,   21097,  153027,200512,25.15000000
20050712,47.02000000,47.24000000,46.66000000,47.18000000,   20843,  151220,200512,25.36000000
20050713,47.22000000,47.89000000,46.92000000,47.62000000,   21579,  152256,200512,25.80000000
20050714,47.68000000,48.30000000,47.57000000,47.67000000,   21555,  150346,200512,25.85000000
20050715,47.68000000,47.92000000,47.42000000,47.62000000,   15171,  149732,200512,25.80000000
20050718,48.12000000,48.12000000,47.45000000,47.71000000,   17457,  151224,200512,25.89000000
20050719,47.70000000,47.81000000,46.50000000,46.58000000,   36064,  146266,200512,24.76000000
20050720,46.65000000,46.82000000,46.20000000,46.79000000,   30054,  144136,200512,24.97000000
20050721,46.79000000,46.83000000,45.97000000,46.33000000,   29369,  137724,200512,24.51000000
20050722,46.35000000,46.72000000,46.22000000,46.62000000,   21513,  135129,200512,24.80000000
20050725,46.75000000,46.80000000,46.32000000,46.78000000,   16904,  134571,200512,24.96000000
20050726,46.78000000,47.27000000,46.50000000,46.51000000,   31217,  136927,200512,24.69000000
20050727,46.32000000,46.72000000,46.31000000,46.47000000,   24071,  137784,200512,24.65000000
20050728,46.47000000,46.92000000,46.47000000,46.64000000,   33992,  138402,200512,24.82000000
20050729,46.56000000,46.79000000,46.37000000,46.45000000,   31943,  138679,200512,24.63000000
20050801,46.53000000,46.67000000,46.23000000,46.31000000,   23615,  134958,200512,24.49000000
20050802,46.42000000,47.34000000,46.25000000,47.20000000,   25257,  137311,200512,25.38000000
20050803,47.29000000,47.29000000,46.44000000,46.54000000,   24633,  136099,200512,24.72000000
20050804,46.44000000,46.50000000,46.14000000,46.24000000,   19464,  133484,200512,24.42000000
20050805,46.37000000,46.39000000,45.15000000,45.74000000,   53324,  126760,200512,23.92000000
20050808,45.95000000,46.17000000,45.52000000,45.55000000,   17800,  127946,200512,23.73000000
20050809,45.55000000,45.55000000,44.92000000,44.96000000,   33480,  125658,200512,23.14000000
20050810,44.96000000,45.07000000,44.77000000,44.80000000,   26000,  127209,200512,22.98000000
20050811,44.82000000,44.93000000,44.67000000,44.73000000,   25286,  128177,200512,22.91000000
20050812,44.76000000,45.32000000,44.68000000,44.82000000,   26588,  129169,200512,23.00000000
20050815,44.72000000,44.86000000,44.26000000,44.29000000,   32198,  131222,200512,22.47000000
20050816,44.29000000,44.52000000,44.22000000,44.34000000,   20520,  132435,200512,22.52000000
20050817,44.62000000,44.76000000,44.27000000,44.66000000,   19115,  132378,200512,22.84000000
20050818,44.62000000,44.84000000,44.52000000,44.63000000,   19304,  130771,200512,22.81000000
20050819,44.57000000,44.57000000,44.27000000,44.34000000,   19583,  131075,200512,22.52000000
20050822,44.40000000,44.71000000,44.34000000,44.56000000,   15870,  131014,200512,22.74000000
20050823,44.70000000,44.80000000,44.48000000,44.63000000,   18544,  130932,200512,22.81000000
20050824,44.62000000,44.69000000,44.47000000,44.58000000,   12130,  132316,200512,22.76000000
20050825,44.77000000,44.77000000,44.02000000,44.14000000,   29720,  137406,200512,22.32000000
20050826,44.17000000,44.30000000,44.04000000,44.20000000,   29548,  137555,200512,22.38000000
20050829,44.20000000,44.62000000,44.03000000,44.40000000,   24301,  137623,200512,22.58000000
20050830,44.26000000,45.42000000,44.26000000,45.11000000,   42025,  133939,200512,23.29000000
20050831,45.12000000,45.26000000,44.52000000,44.62000000,   36290,  138626,200512,22.80000000
20050901,44.61000000,45.14000000,44.38000000,45.12000000,   29661,  137101,200512,23.30000000
20050902,45.12000000,45.17000000,44.62000000,44.69000000,   21516,  135776,200512,22.87000000
20050906,44.74000000,45.12000000,44.64000000,45.04000000,   18796,  136205,200512,23.22000000
20050907,45.04000000,45.17000000,44.69000000,44.73000000,   23464,  134655,200512,22.91000000
20050908,44.68000000,44.73000000,44.40000000,44.49000000,   19135,  135363,200512,22.67000000
20050909,44.47000000,44.74000000,44.23000000,44.31000000,   20320,  136691,200512,22.49000000
20050912,44.31000000,44.41000000,43.92000000,44.14000000,   20936,  137105,200512,22.32000000
20050913,44.12000000,44.21000000,43.98000000,44.09000000,   17669,  137383,200512,22.27000000
20050914,44.11000000,44.36000000,44.02000000,44.23000000,   26311,  138214,200512,22.41000000
20050915,44.14000000,44.32000000,44.04000000,44.17000000,   21726,  140360,200512,22.35000000
20050916,44.11000000,44.30000000,43.97000000,44.00000000,   20287,  140719,200512,22.18000000
20050919,44.00000000,44.92000000,43.98000000,44.80000000,   27440,  141126,200512,22.98000000
20050920,44.77000000,44.84000000,44.37000000,44.52000000,   19971,  140213,200512,22.70000000
20050921,44.52000000,45.32000000,44.49000000,45.03000000,   35511,  141558,200512,23.21000000
20050922,45.03000000,45.55000000,44.96000000,45.38000000,   28934,  140053,200512,23.56000000
20050923,45.37000000,45.47000000,44.90000000,44.97000000,   23768,  140809,200512,23.15000000
20050926,44.87000000,44.97000000,44.50000000,44.76000000,   22210,  141204,200512,22.94000000
20050927,44.67000000,44.79000000,44.06000000,44.10000000,   40502,  142061,200512,22.28000000
20050928,44.11000000,44.58000000,44.07000000,44.50000000,   35307,  142322,200512,22.68000000
20050929,44.52000000,45.08000000,44.41000000,44.68000000,   40182,  143011,200512,22.86000000
20050930,44.64000000,45.82000000,44.64000000,45.77000000,   40567,  147402,200512,23.95000000
20051003,45.77000000,46.80000000,45.55000000,46.47000000,   47975,  150898,200512,24.65000000
20051004,46.42000000,46.42000000,45.75000000,45.82000000,   35734,  153281,200512,24.00000000
20051005,45.83000000,46.37000000,45.82000000,45.98000000,   36242,  155311,200512,24.16000000
20051006,45.92000000,46.32000000,45.54000000,45.86000000,   31972,  157965,200512,24.04000000
20051007,45.88000000,46.02000000,45.45000000,45.48000000,   34665,  158825,200512,23.66000000
20051010,45.48000000,45.52000000,45.07000000,45.08000000,   29447,  161673,200512,23.26000000
20051011,45.09000000,45.67000000,45.07000000,45.40000000,   39425,  165082,200512,23.58000000
20051012,45.34000000,46.33000000,45.23000000,46.01000000,   35169,  169028,200512,24.19000000
20051013,46.07000000,46.13000000,45.68000000,45.71000000,   28333,  168667,200512,23.89000000
20051014,45.72000000,45.90000000,45.40000000,45.85000000,   23258,  167400,200512,24.03000000
20051017,45.89000000,46.59000000,45.83000000,46.21000000,   19613,  169905,200512,24.39000000
20051018,46.30000000,46.36000000,45.93000000,46.26000000,   20538,  170525,200512,24.44000000
20051019,46.26000000,46.38000000,46.05000000,46.13000000,   16428,  171092,200512,24.31000000
20051020,46.27000000,46.27000000,45.67000000,45.80000000,   22296,  171094,200512,23.98000000
20051021,45.87000000,45.87000000,45.17000000,45.30000000,   26329,  169860,200512,23.48000000
20051024,45.37000000,45.60000000,44.87000000,45.58000000,   24634,  165799,200512,23.76000000
20051025,45.44000000,45.87000000,45.35000000,45.60000000,   19482,  168797,200512,23.78000000
20051026,45.60000000,45.60000000,45.23000000,45.35000000,   22087,  169759,200512,23.53000000
20051027,45.35000000,45.47000000,45.17000000,45.20000000,   16111,  169643,200512,23.38000000
20051028,45.22000000,45.24000000,44.96000000,45.15000000,   23031,  171420,200512,23.33000000
20051031,45.12000000,45.12000000,44.67000000,44.68000000,   31650,  172298,200512,22.86000000
20051101,44.68000000,45.06000000,44.67000000,44.84000000,   25796,  171539,200512,23.02000000
20051102,44.84000000,44.84000000,44.60000000,44.66000000,   24837,  173055,200601,23.07000000
20051103,44.67000000,45.39000000,44.57000000,45.38000000,   28008,  173247,200601,23.79000000
20051104,45.34000000,45.34000000,44.69000000,44.76000000,   20400,  172710,200601,23.17000000
20051107,44.78000000,44.78000000,44.46000000,44.48000000,   22338,  170997,200601,22.89000000
20051108,44.56000000,44.75000000,44.46000000,44.59000000,   21995,  171983,200601,23.00000000
20051109,44.59000000,44.97000000,44.44000000,44.77000000,   26777,  170522,200601,23.18000000
20051110,44.77000000,44.85000000,44.27000000,44.53000000,   35301,  173818,200601,22.94000000
20051111,44.34000000,44.71000000,44.34000000,44.52000000,   28638,  175836,200601,22.93000000
20051114,44.53000000,44.63000000,44.26000000,44.30000000,   21852,  174709,200601,22.71000000
20051115,44.30000000,44.42000000,44.11000000,44.12000000,   29533,  175531,200601,22.53000000
20051116,44.24000000,44.24000000,43.97000000,44.02000000,   33416,  176646,200601,22.43000000
20051117,43.99000000,44.23000000,43.87000000,43.93000000,   34810,  175633,200601,22.34000000
20051118,43.98000000,43.98000000,43.64000000,43.78000000,   30530,  172891,200601,22.19000000
20051121,43.91000000,43.99000000,43.68000000,43.72000000,   28721,  172797,200601,22.13000000
20051122,43.72000000,43.87000000,43.60000000,43.72000000,   33705,  171699,200601,22.13000000
20051123,43.72000000,43.79000000,43.32000000,43.41000000,   29440,  176685,200601,21.82000000
20051125,43.44000000,43.44000000,42.84000000,42.87000000,   28448,  180956,200601,21.28000000
20051128,42.97000000,43.07000000,42.56000000,43.05000000,   40930,  181414,200601,21.46000000
20051129,43.10000000,43.11000000,42.74000000,42.76000000,   35875,  184199,200601,21.17000000
20051130,42.74000000,42.89000000,42.59000000,42.88000000,   48633,  182941,200601,21.29000000
20051201,42.98000000,43.04000000,42.68000000,42.86000000,   35563,  183890,200601,21.27000000
20051202,42.85000000,43.19000000,42.84000000,43.15000000,   27048,  184803,200601,21.56000000
20051205,43.15000000,43.61000000,43.15000000,43.50000000,   30019,  186627,200601,21.91000000
20051206,43.51000000,43.57000000,42.86000000,42.92000000,   25011,  187661,200601,21.33000000
20051207,42.86000000,42.87000000,42.54000000,42.78000000,   45412,  193742,200601,21.19000000
20051208,42.81000000,42.99000000,42.63000000,42.81000000,   37145,  194673,200601,21.22000000
20051209,42.75000000,42.81000000,42.37000000,42.46000000,   38044,  199270,200601,20.87000000
20051212,42.59000000,43.24000000,42.59000000,42.61000000,   46440,  201139,200603,21.37000000
20051213,42.60000000,42.82000000,42.41000000,42.64000000,   52783,  202082,200603,21.40000000
20051214,42.78000000,42.95000000,42.63000000,42.83000000,   33221,  199221,200603,21.59000000
20051215,42.83000000,43.01000000,42.73000000,42.93000000,   25708,  194799,200603,21.69000000
20051216,43.02000000,43.31000000,42.76000000,42.80000000,   39948,  189261,200603,21.56000000
20051219,42.88000000,43.24000000,42.76000000,43.15000000,   22135,  185157,200603,21.91000000
20051220,43.13000000,43.44000000,42.69000000,42.78000000,   38080,  180915,200603,21.54000000
20051221,42.75000000,42.89000000,42.48000000,42.79000000,   31202,  178958,200603,21.55000000
20051222,42.84000000,43.24000000,42.80000000,43.00000000,   23606,  177308,200603,21.76000000
20051223,42.95000000,43.16000000,42.76000000,42.85000000,   17499,  176236,200603,21.61000000
20051227,42.86000000,43.09000000,42.45000000,42.52000000,   20829,  178007,200603,21.28000000
20051228,42.59000000,42.62000000,42.22000000,42.46000000,   27769,  177475,200603,21.22000000
20051229,42.40000000,43.04000000,42.26000000,42.40000000,   34849,  176529,200603,21.16000000
20051230,42.36000000,43.24000000,42.34000000,43.14000000,   19729,  174217,200603,21.90000000
20060103,43.39000000,44.61000000,43.39000000,44.48000000,   55777,  172975,200603,23.24000000
20060104,44.35000000,44.88000000,44.25000000,44.84000000,   49980,  170826,200603,23.60000000
20060105,44.76000000,44.88000000,44.23000000,44.45000000,   36822,  167763,200603,23.21000000
20060106,44.34000000,44.79000000,44.19000000,44.23000000,   26793,  168424,200603,22.99000000
20060109,44.06000000,44.20000000,43.59000000,43.83000000,   31810,  169495,200603,22.59000000
20060110,43.84000000,44.03000000,43.34000000,43.67000000,   25320,  167864,200603,22.43000000
20060111,43.64000000,43.72000000,43.31000000,43.39000000,   21441,  166459,200603,22.15000000
20060112,43.35000000,43.48000000,42.69000000,42.93000000,   26407,  165500,200603,21.69000000
20060113,42.97000000,43.14000000,42.74000000,42.91000000,   16866,  165850,200603,21.67000000
20060117,42.90000000,43.06000000,42.40000000,42.46000000,   21833,  165608,200603,21.22000000
20060118,42.46000000,42.61000000,42.24000000,42.40000000,   17851,  166804,200603,21.16000000
20060119,42.46000000,42.59000000,42.30000000,42.32000000,   16095,  169016,200603,21.08000000
20060120,42.30000000,42.66000000,42.25000000,42.52000000,   21519,  173890,200603,21.28000000
20060123,42.63000000,43.64000000,42.49000000,42.76000000,   16641,  175217,200603,21.52000000
20060124,42.79000000,42.96000000,42.54000000,42.76000000,   12912,  174514,200603,21.52000000
20060125,42.74000000,43.12000000,42.68000000,42.76000000,   19466,  175085,200603,21.52000000
20060126,42.76000000,42.84000000,42.45000000,42.75000000,   17670,  177192,200603,21.51000000
20060127,42.81000000,43.34000000,42.78000000,43.29000000,   21093,  176022,200603,22.05000000
20060130,43.35000000,43.69000000,43.34000000,43.44000000,   21828,  176618,200603,22.20000000
20060131,43.47000000,43.64000000,43.24000000,43.59000000,   31392,  181295,200603,22.35000000
20060201,43.64000000,43.73000000,43.04000000,43.06000000,   31277,  183159,200603,21.82000000
20060202,43.05000000,43.22000000,42.95000000,43.19000000,   18275,  183160,200603,21.95000000
20060203,43.16000000,43.92000000,43.16000000,43.90000000,   30304,  185224,200603,22.66000000
20060206,43.94000000,44.27000000,43.49000000,43.81000000,   26197,  187413,200603,22.57000000
20060207,43.76000000,44.08000000,43.50000000,43.52000000,   31073,  185321,200603,22.28000000
20060208,43.49000000,43.63000000,43.31000000,43.39000000,   29822,  185629,200603,22.15000000
20060209,43.37000000,43.96000000,43.29000000,43.89000000,   33971,  186526,200605,23.08000000
20060210,43.72000000,43.72000000,43.33000000,43.49000000,   35638,  190038,200605,22.68000000
20060213,43.41000000,43.64000000,43.29000000,43.44000000,   34325,  185122,200605,22.63000000
20060214,43.45000000,43.45000000,43.14000000,43.24000000,   20881,  184092,200605,22.43000000
20060215,43.24000000,43.79000000,42.96000000,43.48000000,   36106,  184656,200605,22.67000000
20060216,43.37000000,43.81000000,43.34000000,43.79000000,   26979,  182127,200605,22.98000000
20060217,43.79000000,44.61000000,43.75000000,44.52000000,   34216,  181950,200605,23.71000000
20060221,44.51000000,44.56000000,44.06000000,44.30000000,   26960,  182857,200605,23.49000000
20060222,44.28000000,44.28000000,43.84000000,43.95000000,   30922,  180866,200605,23.14000000
20060223,44.09000000,44.28000000,43.77000000,43.95000000,   27738,  182932,200605,23.14000000
20060224,43.95000000,44.38000000,43.95000000,44.18000000,   28519,  181568,200605,23.37000000
20060227,44.23000000,44.38000000,43.77000000,44.18000000,   36033,  178943,200605,23.37000000
20060228,44.18000000,44.89000000,44.04000000,44.78000000,   43329,  179042,200605,23.97000000
20060301,44.72000000,45.06000000,44.52000000,44.96000000,   35078,  180197,200605,24.15000000
20060302,44.96000000,45.61000000,44.80000000,45.56000000,   43522,  184927,200605,24.75000000
20060303,45.61000000,45.82000000,45.33000000,45.72000000,   33689,  191521,200605,24.91000000
20060306,45.67000000,45.67000000,45.26000000,45.60000000,   36356,  195175,200605,24.79000000
20060307,45.63000000,45.66000000,45.01000000,45.12000000,   28098,  194403,200605,24.31000000
20060308,45.11000000,45.13000000,44.71000000,44.73000000,   27909,  192728,200605,23.92000000
20060309,44.74000000,44.99000000,44.67000000,44.88000000,   18578,  193538,200605,24.07000000
20060310,44.91000000,45.32000000,44.59000000,44.97000000,   21043,  196068,200605,24.16000000
20060313,44.90000000,45.18000000,44.42000000,44.52000000,   18713,  195455,200605,23.71000000
20060314,44.56000000,44.58000000,44.26000000,44.48000000,   19327,  197965,200605,23.67000000
20060315,44.54000000,44.71000000,44.28000000,44.36000000,   22124,  200545,200605,23.55000000
20060316,44.38000000,44.39000000,44.09000000,44.24000000,   25047,  200630,200605,23.43000000
20060317,44.24000000,44.36000000,44.03000000,44.05000000,   19155,  200182,200605,23.24000000
20060320,44.05000000,44.20000000,43.60000000,43.72000000,   30124,  194909,200605,22.91000000
20060321,43.75000000,43.84000000,43.59000000,43.64000000,   15531,  192320,200605,22.83000000
20060322,43.61000000,43.76000000,43.61000000,43.69000000,   15023,  190909,200605,22.88000000
20060323,43.64000000,43.87000000,43.52000000,43.84000000,   17149,  192235,200605,23.03000000
20060324,43.89000000,44.02000000,43.53000000,43.55000000,   16853,  191513,200605,22.74000000
20060327,43.55000000,43.93000000,43.46000000,43.47000000,   27907,  188216,200605,22.66000000
20060328,43.47000000,43.74000000,43.41000000,43.72000000,   18960,  189350,200605,22.91000000
20060329,43.72000000,43.86000000,43.63000000,43.78000000,   13292,  190019,200605,22.97000000
20060330,43.78000000,44.06000000,43.64000000,43.98000000,   19756,  188902,200605,23.17000000
20060331,43.98000000,44.06000000,43.56000000,43.60000000,   40486,  189323,200605,22.79000000
20060403,43.61000000,43.71000000,43.42000000,43.45000000,   25769,  188242,200605,22.64000000
20060404,43.45000000,43.47000000,43.22000000,43.25000000,   29738,  189691,200605,22.44000000
20060405,43.25000000,43.30000000,43.06000000,43.18000000,   33172,  194748,200605,22.37000000
20060406,43.21000000,43.51000000,43.15000000,43.48000000,   32775,  196045,200605,22.67000000
20060407,43.49000000,43.49000000,43.26000000,43.35000000,   46192,  195189,200607,22.96000000
20060410,43.35000000,43.62000000,43.28000000,43.47000000,   32210,  192915,200607,23.08000000
20060411,43.47000000,43.81000000,43.43000000,43.77000000,   44980,  192067,200607,23.38000000
20060412,43.74000000,43.79000000,43.44000000,43.45000000,   33137,  191706,200607,23.06000000
20060413,43.45000000,43.61000000,43.37000000,43.38000000,   36469,  193177,200607,22.99000000
20060417,43.39000000,43.79000000,43.36000000,43.52000000,   42417,  195984,200607,23.13000000
20060418,43.52000000,44.17000000,43.50000000,44.10000000,   50593,  200881,200607,23.71000000
20060419,44.10000000,44.81000000,44.10000000,44.66000000,   57757,  202855,200607,24.27000000
20060420,44.67000000,45.04000000,44.38000000,44.91000000,   45020,  207816,200607,24.52000000
20060421,44.91000000,45.53000000,44.75000000,45.45000000,   53158,  212884,200607,25.06000000
20060424,45.45000000,45.84000000,45.14000000,45.35000000,   51260,  212748,200607,24.96000000
20060425,45.29000000,45.74000000,45.14000000,45.65000000,   37217,  218694,200607,25.26000000
20060426,45.66000000,45.69000000,45.40000000,45.59000000,   35366,  222620,200607,25.20000000
20060427,45.54000000,46.06000000,45.35000000,46.04000000,   50938,  231686,200607,25.65000000
20060428,46.02000000,46.96000000,45.94000000,46.11000000,   66758,  238374,200607,25.72000000
20060501,46.06000000,46.56000000,45.97000000,46.27000000,   37388,  238448,200607,25.88000000
20060502,46.35000000,46.43000000,46.01000000,46.12000000,   35810,  241175,200607,25.73000000
20060503,46.13000000,46.32000000,46.05000000,46.11000000,   29529,  243814,200607,25.72000000
20060504,46.10000000,46.11000000,45.64000000,45.70000000,   31483,  242339,200607,25.31000000
20060505,45.79000000,46.14000000,45.68000000,45.92000000,   25742,  243756,200607,25.53000000
20060508,45.98000000,46.21000000,45.19000000,45.31000000,   28611,  239004,200607,24.92000000
20060509,45.34000000,45.79000000,45.33000000,45.47000000,   23602,  240978,200607,25.08000000
20060510,45.49000000,45.74000000,45.40000000,45.67000000,   18980,  241230,200607,25.28000000
20060511,45.71000000,46.91000000,45.57000000,46.71000000,   40987,  248483,200607,26.32000000
20060512,46.69000000,47.11000000,46.50000000,46.58000000,   29034,  249985,200607,26.19000000
20060515,46.60000000,46.80000000,45.76000000,45.88000000,   31821,  246714,200607,25.49000000
20060516,45.88000000,46.29000000,45.49000000,46.10000000,   24327,  249536,200607,25.71000000
20060517,46.10000000,46.42000000,45.89000000,46.21000000,   27753,  248533,200607,25.82000000
20060518,46.24000000,46.36000000,45.66000000,45.96000000,   22308,  247180,200607,25.57000000
20060519,45.96000000,45.97000000,45.29000000,45.42000000,   30535,  244210,200607,25.03000000
20060522,45.52000000,45.64000000,44.99000000,45.31000000,   24903,  241517,200607,24.92000000
20060523,45.33000000,45.86000000,45.25000000,45.82000000,   30536,  242773,200607,25.43000000
20060524,45.82000000,45.85000000,45.31000000,45.47000000,   23783,  241476,200607,25.08000000
20060525,45.44000000,45.72000000,45.22000000,45.48000000,   24548,  243228,200607,25.09000000
20060526,45.54000000,45.79000000,45.44000000,45.50000000,   29697,  246564,200607,25.11000000
20060530,45.54000000,46.16000000,45.40000000,45.79000000,   29017,  250333,200607,25.40000000
20060531,45.84000000,45.89000000,45.51000000,45.55000000,   55519,  249518,200607,25.16000000
20060601,45.55000000,45.71000000,45.30000000,45.54000000,   36170,  250911,200607,25.15000000
20060602,45.53000000,45.96000000,45.41000000,45.82000000,   39332,  254711,200607,25.43000000
20060605,45.68000000,46.04000000,45.57000000,45.69000000,   38667,  253923,200607,25.30000000
20060606,45.69000000,45.73000000,45.40000000,45.42000000,   32217,  253898,200607,25.03000000
20060607,45.44000000,45.58000000,45.07000000,45.34000000,   57522,  253533,200607,24.95000000
20060608,45.34000000,45.43000000,44.92000000,45.04000000,   51670,  250278,200607,24.65000000
20060609,45.09000000,45.34000000,45.01000000,45.25000000,   42869,  246855,200607,24.86000000
20060612,45.31000000,46.08000000,45.31000000,45.69000000,   55960,  249240,200612,26.38000000
20060613,45.71000000,45.71000000,45.29000000,45.34000000,   40647,  243788,200612,26.03000000
20060614,45.29000000,45.41000000,45.06000000,45.09000000,   40317,  243799,200612,25.78000000
20060615,45.11000000,45.43000000,45.10000000,45.13000000,   33275,  239365,200612,25.82000000
20060616,45.21000000,45.29000000,44.97000000,45.20000000,   31192,  238249,200612,25.89000000
20060619,45.02000000,45.11000000,44.45000000,44.55000000,   55018,  239795,200612,25.24000000
20060620,44.57000000,44.76000000,44.33000000,44.72000000,   50390,  237650,200612,25.41000000
20060621,44.70000000,44.96000000,44.66000000,44.88000000,   55346,  238045,200612,25.57000000
20060622,44.91000000,45.09000000,44.81000000,44.93000000,   24153,  236545,200612,25.62000000
20060623,44.91000000,45.07000000,44.85000000,45.04000000,   22904,  232618,200612,25.73000000
20060626,44.98000000,44.98000000,44.63000000,44.79000000,   42247,  228598,200612,25.48000000
20060627,44.79000000,45.51000000,44.79000000,45.49000000,   43518,  228624,200612,26.18000000
20060628,45.51000000,45.77000000,45.23000000,45.60000000,   44903,  230304,200612,26.29000000
20060629,45.69000000,46.06000000,45.58000000,46.02000000,   45171,  231609,200612,26.71000000
20060630,46.01000000,47.03000000,45.83000000,46.58000000,   77612,  240817,200612,27.27000000
20060703,46.58000000,46.91000000,46.39000000,46.58000000,   33098,  245564,200612,27.27000000
20060705,46.66000000,46.74000000,46.21000000,46.69000000,   29054,  248235,200612,27.38000000
20060706,46.66000000,47.51000000,46.46000000,47.48000000,   51458,  259125,200612,28.17000000
20060707,47.48000000,47.73000000,47.18000000,47.42000000,   38087,  262072,200612,28.11000000
20060710,47.58000000,47.72000000,47.27000000,47.57000000,   35596,  268592,200612,28.26000000
20060711,47.62000000,48.01000000,47.44000000,47.71000000,   48039,  275787,200612,28.40000000
20060712,47.71000000,47.84000000,47.27000000,47.43000000,   41010,  279930,200612,28.12000000
20060713,47.36000000,47.72000000,47.11000000,47.39000000,   37571,  289628,200612,28.08000000
20060714,47.41000000,47.76000000,47.16000000,47.64000000,   25162,  293854,200612,28.33000000
20060717,47.57000000,47.67000000,46.96000000,47.01000000,   28151,  290036,200612,27.70000000
20060718,47.02000000,47.19000000,46.46000000,46.49000000,   39983,  287613,200612,27.18000000
20060719,46.53000000,46.71000000,46.01000000,46.23000000,   54151,  281052,200612,26.92000000
20060720,46.32000000,46.74000000,46.16000000,46.58000000,   32933,  284172,200612,27.27000000
20060721,46.56000000,46.59000000,46.27000000,46.35000000,   24810,  282907,200612,27.04000000
20060724,46.47000000,46.66000000,46.30000000,46.47000000,   20562,  285673,200612,27.16000000
20060725,46.55000000,46.78000000,46.14000000,46.41000000,   31917,  283013,200612,27.10000000
20060726,46.53000000,46.59000000,46.07000000,46.13000000,   39996,  279943,200612,26.82000000
20060727,46.11000000,46.31000000,45.89000000,46.08000000,   42526,  272590,200612,26.77000000
20060728,46.11000000,46.66000000,46.08000000,46.62000000,   40940,  274090,200612,27.31000000
20060731,46.64000000,46.96000000,46.61000000,46.85000000,   60243,  281211,200612,27.54000000
20060801,46.87000000,46.94000000,46.57000000,46.70000000,   31961,  284663,200612,27.39000000
20060802,46.76000000,47.46000000,46.63000000,46.94000000,   36582,  286837,200612,27.63000000
20060803,46.93000000,46.98000000,46.57000000,46.65000000,   27427,  283892,200612,27.34000000
20060804,46.82000000,46.87000000,46.43000000,46.52000000,   25799,  280282,200612,27.21000000
20060807,46.34000000,46.41000000,46.15000000,46.25000000,   30223,  280766,200612,26.94000000
20060808,46.28000000,46.47000000,45.98000000,46.15000000,   38040,  276618,200612,26.84000000
20060809,46.13000000,46.56000000,46.11000000,46.49000000,   33202,  277208,200612,27.18000000
20060810,46.49000000,46.57000000,46.08000000,46.11000000,   29107,  275640,200612,26.80000000
20060811,46.14000000,46.23000000,45.29000000,45.33000000,   61822,  270164,200612,26.02000000
20060814,45.39000000,45.41000000,44.82000000,45.03000000,   49174,  266604,200612,25.72000000
20060815,45.03000000,45.38000000,44.95000000,45.23000000,   25704,  263399,200612,25.92000000
20060816,45.21000000,45.31000000,44.96000000,45.04000000,   27277,  262321,200612,25.73000000
20060817,45.00000000,45.11000000,44.56000000,44.75000000,   40147,  258961,200612,25.44000000
20060818,44.74000000,44.99000000,44.61000000,44.76000000,   23857,  261139,200612,25.45000000
20060821,44.73000000,45.10000000,44.73000000,45.07000000,   26162,  262168,200612,25.76000000
20060822,45.07000000,45.46000000,45.06000000,45.37000000,   28350,  262233,200612,26.06000000
20060823,45.43000000,45.48000000,45.24000000,45.40000000,   18899,  263398,200612,26.09000000
20060824,45.36000000,45.53000000,44.78000000,44.90000000,   37336,  263985,200612,25.59000000
20060825,44.91000000,45.12000000,44.67000000,44.86000000,   30075,  265240,200612,25.55000000
20060828,44.81000000,44.91000000,44.40000000,44.48000000,   32157,  266348,200612,25.17000000
20060829,44.50000000,44.51000000,44.29000000,44.39000000,   34982,  262623,200612,25.08000000
20060830,44.39000000,44.96000000,44.38000000,44.84000000,   39183,  259915,200612,25.53000000
20060831,44.82000000,45.09000000,44.54000000,45.05000000,   44192,  257433,200612,25.74000000
20060901,45.03000000,45.07000000,44.62000000,44.63000000,   26452,  256038,200612,25.32000000
20060905,44.56000000,44.75000000,44.33000000,44.41000000,   30738,  254653,200612,25.10000000
20060906,44.39000000,44.53000000,44.15000000,44.20000000,   35692,  258172,200612,24.89000000
20060907,44.16000000,44.26000000,44.10000000,44.14000000,   40495,  258768,200612,24.83000000
20060908,44.17000000,44.64000000,44.06000000,44.42000000,   35957,  257580,200612,25.11000000
20060911,44.42000000,44.50000000,44.02000000,44.23000000,   27298,  254734,200612,24.92000000
20060912,44.20000000,44.35000000,43.89000000,44.06000000,   34298,  259174,200612,24.75000000
20060913,44.06000000,44.41000000,43.94000000,44.33000000,   36748,  262735,200612,25.02000000
20060914,44.34000000,44.72000000,44.23000000,44.57000000,   31745,  262947,200612,25.26000000
20060915,44.59000000,44.70000000,44.33000000,44.37000000,   24378,  262009,200612,25.06000000
20060918,44.41000000,44.61000000,44.19000000,44.26000000,   26442,  261833,200612,24.95000000
20060919,44.25000000,44.37000000,43.81000000,43.86000000,   35251,  264723,200612,24.55000000
20060920,43.86000000,44.12000000,43.75000000,43.82000000,   33337,  265453,200612,24.51000000
20060921,43.83000000,44.10000000,43.76000000,44.01000000,   33171,  269098,200612,24.70000000
20060922,44.02000000,44.06000000,43.52000000,43.53000000,   41186,  269025,200612,24.22000000
20060925,43.56000000,43.56000000,43.11000000,43.49000000,   43645,  265746,200612,24.18000000
20060926,43.55000000,43.65000000,43.42000000,43.44000000,   23213,  258533,200612,24.13000000
20060927,43.44000000,43.61000000,43.28000000,43.37000000,   27562,  249747,200612,24.06000000
20060928,43.47000000,43.86000000,43.39000000,43.68000000,   40920,  249334,200612,24.37000000
20060929,43.68000000,43.89000000,43.29000000,43.55000000,   40466,  248970,200612,24.24000000
20061002,43.55000000,43.89000000,43.23000000,43.25000000,   22827,  250214,200612,23.94000000
20061003,43.31000000,43.31000000,42.96000000,42.98000000,   36545,  254367,200612,23.67000000
20061004,43.01000000,43.37000000,42.77000000,43.11000000,   46818,  252426,200612,23.80000000
20061005,43.12000000,43.48000000,43.07000000,43.37000000,   41300,  250249,200612,24.06000000
20061006,43.34000000,43.56000000,43.27000000,43.53000000,   45358,  252860,200612,24.22000000
20061009,43.50000000,44.39000000,43.47000000,44.30000000,   54244,  255141,200612,24.99000000
20061010,44.30000000,44.36000000,43.81000000,43.84000000,   45816,  253896,200612,24.53000000
20061011,43.83000000,44.19000000,43.71000000,43.81000000,   39658,  257128,200612,24.50000000
20061012,43.86000000,44.61000000,43.74000000,44.20000000,   52022,  261229,200612,24.89000000
20061013,44.22000000,44.61000000,44.15000000,44.24000000,   36773,  262679,200612,24.93000000
20061016,44.20000000,44.35000000,43.99000000,44.24000000,   22093,  263897,200612,24.93000000
20061017,44.24000000,45.03000000,44.17000000,44.99000000,   45539,  259894,200612,25.68000000
20061018,44.96000000,45.29000000,44.76000000,45.25000000,   40084,  258062,200612,25.94000000
20061019,45.22000000,46.13000000,45.12000000,45.85000000,   53622,  254139,200612,26.54000000
20061020,45.80000000,46.10000000,45.41000000,45.48000000,   32887,  255241,200612,26.17000000
20061023,45.49000000,45.91000000,45.24000000,45.87000000,   28363,  255050,200612,26.56000000
20061024,45.83000000,46.14000000,45.83000000,45.95000000,   32642,  253296,200701,26.97000000
20061025,45.95000000,46.38000000,45.83000000,45.90000000,   41902,  251692,200701,26.92000000
20061026,45.88000000,46.48000000,45.79000000,46.35000000,   37826,  256403,200701,27.37000000
20061027,46.43000000,46.88000000,46.40000000,46.79000000,   37870,  257525,200701,27.81000000
20061030,46.80000000,47.21000000,46.55000000,46.59000000,   41536,  258865,200701,27.61000000
20061031,46.63000000,46.63000000,46.02000000,46.13000000,   52338,  261414,200701,27.15000000
20061101,46.13000000,46.93000000,46.13000000,46.78000000,   45626,  265779,200701,27.80000000
20061102,46.78000000,47.45000000,46.77000000,46.81000000,   48399,  264523,200701,27.83000000
20061103,46.80000000,47.22000000,46.61000000,47.02000000,   31936,  265805,200701,28.04000000
20061106,46.89000000,47.18000000,46.81000000,46.87000000,   22078,  264585,200701,27.89000000
20061107,46.79000000,47.21000000,46.64000000,46.99000000,   33090,  267084,200701,28.01000000
20061108,47.06000000,47.32000000,46.98000000,47.10000000,   35331,  267588,200701,28.12000000
20061109,46.99000000,47.58000000,46.99000000,47.07000000,   50417,  269994,200701,28.09000000
20061110,47.05000000,47.30000000,46.85000000,47.05000000,   47089,  272592,200701,28.07000000
20061113,47.01000000,47.35000000,46.84000000,47.34000000,   37438,  273590,200701,28.36000000
20061114,47.31000000,48.08000000,47.18000000,48.06000000,   49973,  280371,200701,29.08000000
20061115,48.07000000,48.33000000,47.71000000,47.80000000,   56951,  283774,200701,28.82000000
20061116,47.85000000,48.00000000,47.26000000,47.66000000,   39643,  283076,200701,28.68000000
20061117,47.73000000,47.78000000,47.38000000,47.68000000,   46075,  286111,200701,28.70000000
20061120,47.75000000,48.44000000,47.75000000,48.11000000,   52238,  287904,200701,29.13000000
20061121,48.12000000,48.36000000,48.04000000,48.31000000,   34691,  286621,200701,29.33000000
20061122,48.38000000,48.60000000,48.14000000,48.26000000,   50797,  287620,200701,29.28000000
20061124,48.29000000,48.53000000,48.04000000,48.28000000,   31568,  290764,200701,29.30000000
20061127,48.27000000,48.76000000,48.27000000,48.48000000,   40962,  291210,200701,29.50000000
20061128,48.50000000,48.61000000,47.95000000,48.17000000,   44170,  292464,200701,29.19000000
20061129,48.27000000,48.43000000,47.84000000,48.38000000,   53999,  292566,200701,29.40000000
20061130,48.39000000,48.81000000,48.36000000,48.60000000,   85788,  286888,200701,29.62000000
20061201,48.74000000,48.74000000,48.29000000,48.65000000,   44192,  288086,200701,29.67000000
20061204,48.55000000,48.63000000,48.16000000,48.32000000,   44264,  285738,200701,29.34000000
20061205,48.31000000,48.37000000,48.01000000,48.32000000,   35577,  283596,200701,29.34000000
20061206,48.32000000,48.35000000,47.72000000,47.76000000,   40464,  278575,200701,28.78000000
20061207,47.76000000,47.89000000,47.63000000,47.71000000,   45901,  276245,200701,28.73000000
20061208,47.76000000,47.97000000,47.59000000,47.61000000,   58843,  276912,200701,28.63000000
20061211,47.58000000,48.05000000,47.40000000,48.01000000,   57097,  278377,200703,29.51000000
20061212,48.00000000,48.16000000,47.55000000,47.64000000,   55030,  278037,200703,29.14000000
20061213,47.60000000,47.66000000,47.30000000,47.52000000,   54323,  277657,200703,29.02000000
20061214,47.61000000,47.65000000,47.25000000,47.29000000,   31951,  275100,200703,28.79000000
20061215,47.27000000,47.41000000,47.07000000,47.09000000,   48613,  275360,200703,28.59000000
20061218,47.13000000,47.15000000,46.59000000,46.65000000,   46574,  271855,200703,28.15000000
20061219,46.67000000,47.02000000,46.54000000,47.00000000,   47139,  273316,200703,28.50000000
20061220,46.97000000,47.25000000,46.83000000,47.03000000,   37677,  270455,200703,28.53000000
20061221,47.07000000,47.22000000,46.98000000,47.08000000,   31676,  266545,200703,28.58000000
20061222,47.08000000,47.42000000,47.03000000,47.34000000,   24477,  266744,200703,28.84000000
20061226,47.51000000,48.40000000,47.35000000,47.82000000,   29628,  264232,200703,29.32000000
20061227,47.80000000,48.00000000,47.72000000,47.88000000,   40656,  261604,200703,29.38000000
20061228,47.84000000,48.35000000,47.84000000,48.21000000,   40738,  258853,200703,29.71000000
20061229,48.20000000,48.37000000,47.95000000,48.20000000,   26348,  260307,200703,29.70000000
20070103,48.20000000,48.32000000,47.51000000,47.58000000,   47969,  260476,200703,29.08000000
20070104,47.60000000,47.68000000,47.05000000,47.15000000,   45980,  262990,200703,28.65000000
20070105,47.05000000,47.50000000,46.90000000,47.30000000,   30819,  257033,200703,28.80000000
20070108,47.30000000,47.38000000,46.84000000,46.99000000,   22003,  257385,200703,28.49000000
20070109,46.90000000,46.98000000,46.52000000,46.67000000,   41018,  255509,200703,28.17000000
20070110,46.67000000,46.86000000,46.38000000,46.54000000,   29027,  251418,200703,28.04000000
20070111,46.56000000,47.14000000,46.54000000,46.86000000,   29416,  248956,200703,28.36000000
20070112,46.90000000,47.78000000,46.65000000,47.65000000,   83505,  256672,200703,29.15000000
20070116,47.75000000,47.84000000,47.23000000,47.29000000,   47118,  252356,200703,28.79000000
20070117,47.21000000,47.65000000,47.16000000,47.47000000,   47389,  254255,200703,28.97000000
20070118,47.46000000,47.72000000,47.20000000,47.32000000,   39281,  252124,200703,28.82000000
20070119,47.30000000,47.85000000,47.15000000,47.80000000,   35854,  254098,200703,29.30000000
20070122,47.75000000,47.94000000,47.55000000,47.81000000,   21034,  253961,200703,29.31000000
20070123,47.80000000,48.48000000,47.79000000,48.43000000,   37558,  260832,200703,29.93000000
20070124,48.42000000,48.55000000,47.70000000,47.73000000,   37774,  260680,200703,29.23000000
20070125,47.75000000,47.98000000,47.32000000,47.42000000,   31130,  259895,200703,28.92000000
20070126,47.47000000,47.58000000,47.24000000,47.50000000,   23878,  257902,200703,29.00000000
20070129,47.53000000,47.65000000,47.16000000,47.32000000,   24767,  258088,200703,28.82000000
20070130,47.32000000,47.99000000,47.19000000,47.96000000,   38390,  259684,200703,29.46000000
20070131,47.95000000,48.16000000,47.77000000,47.84000000,   46841,  261714,200703,29.34000000
20070201,47.88000000,48.37000000,47.83000000,48.08000000,   35244,  261293,200703,29.58000000
20070202,48.21000000,49.05000000,47.90000000,48.87000000,   44267,  269894,200703,30.37000000
20070205,48.90000000,49.34000000,48.75000000,49.12000000,   37092,  276298,200703,30.62000000
20070206,49.12000000,49.23000000,48.85000000,48.87000000,   44125,  275248,200703,30.37000000
20070207,48.86000000,49.17000000,48.82000000,48.93000000,   51655,  284140,200703,30.43000000
20070208,48.97000000,49.04000000,48.81000000,48.93000000,   52504,  285587,200703,30.43000000
20070209,49.00000000,49.35000000,48.47000000,48.84000000,   63875,  287078,200703,30.34000000
20070212,48.80000000,48.83000000,48.19000000,48.39000000,   56974,  285136,200705,30.44000000
20070213,48.52000000,48.58000000,48.35000000,48.45000000,   51330,  287211,200705,30.50000000
20070214,48.41000000,48.53000000,48.08000000,48.14000000,   59145,  286139,200705,30.19000000
20070215,48.05000000,48.38000000,48.04000000,48.20000000,   66648,  288905,200705,30.25000000
20070216,48.15000000,48.59000000,48.05000000,48.32000000,   61054,  290995,200705,30.37000000
20070220,48.36000000,48.57000000,48.05000000,48.13000000,   52013,  286113,200705,30.18000000
20070221,48.13000000,48.75000000,48.06000000,48.67000000,   57943,  289615,200705,30.72000000
20070222,48.67000000,49.05000000,48.65000000,48.81000000,   56832,  289850,200705,30.86000000
20070223,48.82000000,49.02000000,48.61000000,48.91000000,   44806,  290019,200705,30.96000000
20070226,48.93000000,49.62000000,48.91000000,49.21000000,   61668,  288352,200705,31.26000000
20070227,49.21000000,49.21000000,47.21000000,48.64000000,   78485,  284450,200705,30.69000000
20070228,48.48000000,49.07000000,48.34000000,48.71000000,   63806,  285130,200705,30.76000000
20070301,48.75000000,48.84000000,47.75000000,47.96000000,   89029,  272895,200705,30.01000000
20070302,47.92000000,48.20000000,47.77000000,48.03000000,   41394,  269022,200705,30.08000000
20070305,47.94000000,48.15000000,47.61000000,47.93000000,   37524,  268879,200705,29.98000000
20070306,47.90000000,48.03000000,47.71000000,47.80000000,   32221,  269134,200705,29.85000000
20070307,47.73000000,48.35000000,47.68000000,48.16000000,   30375,  267617,200705,30.21000000
20070308,48.15000000,48.61000000,48.06000000,48.55000000,   29889,  271557,200705,30.60000000
20070309,48.50000000,48.65000000,48.26000000,48.54000000,   23122,  269935,200705,30.59000000
20070312,48.54000000,48.84000000,48.32000000,48.66000000,   15023,  269483,200705,30.71000000
20070313,48.66000000,48.91000000,48.40000000,48.42000000,   23651,  272578,200705,30.47000000
20070314,48.41000000,48.48000000,48.11000000,48.40000000,   20968,  272139,200705,30.45000000
20070315,48.41000000,48.62000000,48.37000000,48.51000000,   12315,  273349,200705,30.56000000
20070316,48.48000000,48.92000000,48.38000000,48.72000000,   27403,  278248,200705,30.77000000
20070319,48.70000000,49.07000000,48.59000000,48.94000000,   15639,  279995,200705,30.99000000
20070320,48.95000000,49.24000000,48.81000000,49.19000000,   23016,  284090,200705,31.24000000
20070321,49.20000000,49.57000000,49.03000000,49.05000000,   27912,  290232,200705,31.10000000
20070322,49.05000000,49.28000000,48.87000000,49.23000000,   25802,  293951,200705,31.28000000
20070323,49.28000000,50.03000000,49.14000000,49.91000000,   43994,  304011,200705,31.96000000
20070326,49.91000000,50.01000000,49.43000000,49.62000000,   34803,  309863,200705,31.67000000
20070327,49.58000000,49.95000000,49.51000000,49.76000000,   23945,  310424,200705,31.81000000
20070328,49.78000000,50.48000000,49.78000000,50.36000000,   33493,  316834,200705,32.41000000
20070329,50.33000000,50.95000000,50.20000000,50.92000000,   39554,  318010,200705,32.97000000
20070330,50.88000000,51.02000000,50.30000000,50.43000000,   68916,  317340,200705,32.48000000
20070402,50.26000000,51.06000000,50.07000000,50.71000000,   43572,  317686,200705,32.76000000
20070403,50.73000000,50.83000000,50.25000000,50.32000000,   38313,  316037,200705,32.37000000
20070404,50.38000000,50.78000000,50.28000000,50.52000000,   34447,  316378,200705,32.57000000
20070405,50.52000000,50.68000000,50.30000000,50.37000000,   27938,  321217,200705,32.42000000
20070409,50.50000000,50.95000000,50.00000000,50.03000000,   48200,  321520,200705,32.08000000
20070410,50.07000000,50.63000000,49.82000000,50.41000000,   55868,  323613,200705,32.46000000
20070411,50.41000000,50.91000000,50.35000000,50.73000000,   54583,  324921,200705,32.78000000
20070412,50.64000000,50.87000000,50.23000000,50.60000000,   83864,  321782,200705,32.65000000
20070413,50.64000000,51.23000000,50.37000000,50.92000000,   69852,  320596,200707,33.57000000
20070416,50.75000000,51.13000000,50.67000000,50.71000000,   58117,  321532,200707,33.36000000
20070417,50.72000000,50.79000000,49.75000000,49.78000000,   79018,  314703,200707,32.43000000
20070418,49.74000000,49.75000000,48.92000000,49.00000000,   97304,  300753,200707,31.65000000
20070419,49.00000000,49.62000000,49.00000000,49.49000000,   62194,  299411,200707,32.14000000
20070420,49.44000000,50.35000000,49.25000000,50.25000000,   76972,  307011,200707,32.90000000
20070423,50.20000000,50.28000000,49.81000000,50.07000000,   57719,  304460,200707,32.72000000
20070424,50.14000000,50.18000000,49.64000000,49.78000000,   66924,  302457,200707,32.43000000
20070425,49.79000000,50.90000000,49.73000000,50.61000000,   48317,  304778,200707,33.26000000
20070426,50.61000000,50.67000000,50.07000000,50.10000000,   38037,  303841,200707,32.75000000
20070427,50.10000000,50.96000000,50.05000000,50.80000000,   58170,  302064,200707,33.45000000
20070430,50.69000000,51.39000000,50.40000000,51.12000000,   47904,  304326,200707,33.77000000
20070501,51.12000000,51.30000000,50.79000000,51.16000000,   39932,  302670,200707,33.81000000
20070502,51.15000000,51.28000000,50.86000000,50.94000000,   37031,  302929,200707,33.59000000
20070503,50.95000000,51.52000000,50.83000000,50.98000000,   42438,  300537,200707,33.63000000
20070504,50.96000000,51.14000000,50.45000000,50.52000000,   35071,  296443,200707,33.17000000
20070507,50.70000000,50.78000000,50.12000000,50.39000000,   28867,  293658,200707,33.04000000
20070508,50.36000000,50.67000000,50.16000000,50.39000000,   23180,  293132,200707,33.04000000
20070509,50.42000000,50.83000000,50.39000000,50.66000000,   26055,  294617,200707,33.31000000
20070510,50.65000000,51.10000000,50.64000000,51.07000000,   22020,  294942,200707,33.72000000
20070511,51.11000000,51.92000000,51.06000000,51.74000000,   35081,  297083,200707,34.39000000
20070514,51.81000000,52.22000000,51.72000000,51.84000000,   36964,  297606,200707,34.49000000
20070515,51.83000000,52.25000000,51.50000000,51.95000000,   32433,  298667,200707,34.60000000
20070516,51.95000000,52.32000000,51.91000000,52.08000000,   35397,  300366,200707,34.73000000
20070517,52.00000000,52.46000000,51.93000000,52.34000000,   27478,  300396,200707,34.99000000
20070518,52.50000000,52.67000000,52.34000000,52.50000000,   30548,  298454,200707,35.15000000
20070521,52.52000000,52.66000000,52.36000000,52.61000000,   24033,  297776,200707,35.26000000
20070522,52.55000000,52.58000000,51.98000000,52.18000000,   39070,  301725,200707,34.83000000
20070523,52.15000000,52.51000000,52.08000000,52.24000000,   33323,  303053,200707,34.89000000
20070524,52.23000000,53.07000000,52.16000000,52.93000000,   46782,  310387,200707,35.58000000
20070525,52.93000000,53.40000000,52.84000000,53.19000000,   35116,  309274,200707,35.84000000
20070529,53.27000000,53.54000000,52.51000000,52.53000000,   33795,  311222,200707,35.18000000
20070530,52.53000000,53.03000000,52.29000000,52.91000000,   49749,  312804,200707,35.56000000
20070531,52.94000000,53.40000000,52.86000000,53.06000000,   44571,  316781,200707,35.71000000
20070601,53.06000000,53.39000000,52.91000000,53.16000000,   52350,  324175,200707,35.81000000
20070604,53.08000000,53.33000000,52.92000000,53.10000000,   32211,  327349,200707,35.75000000
20070605,53.12000000,53.78000000,53.08000000,53.62000000,   56805,  332074,200707,36.27000000
20070606,53.62000000,53.85000000,53.07000000,53.25000000,   49477,  332771,200707,35.90000000
20070607,53.25000000,53.75000000,53.04000000,53.71000000,   48896,  332117,200707,36.36000000
20070608,53.73000000,53.80000000,52.44000000,52.72000000,   74827,  321257,200707,35.37000000
20070611,53.35000000,54.09000000,52.42000000,52.77000000,   62967,  314528,200707,35.42000000
20070612,52.82000000,53.01000000,52.52000000,52.62000000,   58955,  311164,200707,35.27000000
20070613,52.71000000,52.71000000,51.70000000,52.22000000,   72381,  310112,200707,34.87000000
20070614,52.23000000,52.88000000,52.22000000,52.51000000,   48833,  307193,200707,35.16000000
20070615,52.58000000,53.52000000,52.54000000,53.23000000,   54933,  306607,200712,37.17000000
20070618,53.23000000,53.66000000,53.16000000,53.53000000,   44433,  306462,200712,37.47000000
20070619,53.52000000,53.62000000,52.35000000,52.80000000,   83581,  306278,200712,36.74000000
20070620,52.77000000,53.20000000,52.50000000,52.78000000,   88034,  296758,200712,36.72000000
20070621,52.81000000,52.97000000,52.20000000,52.51000000,   77155,  304097,200712,36.45000000
20070622,52.56000000,52.56000000,51.83000000,52.16000000,   86022,  294402,200712,36.10000000
20070625,52.16000000,52.66000000,51.95000000,52.50000000,   71055,  293378,200712,36.44000000
20070626,52.46000000,52.76000000,52.20000000,52.45000000,   67322,  292601,200712,36.39000000
20070627,52.26000000,52.52000000,51.95000000,52.41000000,   69911,  290741,200712,36.35000000
20070628,52.44000000,53.06000000,52.33000000,52.94000000,   83278,  293544,200712,36.88000000
20070629,52.98000000,54.94000000,52.94000000,53.97000000,  100958,  293689,200712,37.91000000
20070702,54.25000000,54.56000000,53.95000000,54.05000000,   73886,  291485,200712,37.99000000
20070703,54.10000000,54.25000000,53.58000000,53.64000000,   50335,  287954,200712,37.58000000
20070705,54.01000000,54.01000000,53.59000000,53.95000000,   45404,  286702,200712,37.89000000
20070706,53.99000000,54.52000000,53.92000000,54.34000000,   38791,  284368,200712,38.28000000
20070709,54.46000000,54.75000000,54.13000000,54.57000000,   34912,  286834,200712,38.51000000
20070710,54.57000000,55.03000000,54.38000000,54.99000000,   50099,  288733,200712,38.93000000
20070711,54.96000000,55.16000000,54.74000000,54.78000000,   45864,  291474,200712,38.72000000
20070712,54.82000000,55.16000000,54.70000000,55.00000000,   44387,  296117,200712,38.94000000
20070713,54.88000000,55.20000000,54.77000000,55.07000000,   34407,  295758,200712,39.01000000
20070716,54.81000000,55.01000000,54.10000000,54.26000000,   41173,  295370,200712,38.20000000
20070717,54.06000000,54.60000000,53.69000000,54.07000000,   74805,  300123,200712,38.01000000
20070718,54.07000000,54.77000000,54.07000000,54.65000000,   56793,  301965,200712,38.59000000
20070719,54.66000000,54.86000000,54.31000000,54.82000000,   35560,  301925,200712,38.76000000
20070720,54.85000000,55.27000000,54.49000000,54.56000000,   41235,  299669,200712,38.50000000
20070723,54.42000000,54.42000000,53.12000000,53.81000000,   63702,  300577,200712,37.75000000
20070724,53.82000000,54.25000000,53.56000000,53.90000000,   52627,  297070,200712,37.84000000
20070725,53.90000000,54.11000000,53.61000000,53.73000000,   30566,  295827,200712,37.67000000
20070726,53.79000000,54.18000000,53.46000000,53.65000000,   50189,  291524,200712,37.59000000
20070727,53.61000000,54.01000000,53.54000000,53.88000000,   45233,  289994,200712,37.82000000
20070730,53.91000000,54.61000000,53.91000000,54.55000000,   73055,  293950,200712,38.49000000
20070731,54.60000000,55.01000000,54.42000000,54.98000000,   69667,  297131,200712,38.92000000
20070801,54.99000000,55.11000000,54.25000000,54.42000000,   59294,  294351,200712,38.36000000
20070802,54.41000000,54.81000000,54.36000000,54.41000000,   45203,  294037,200712,38.35000000
20070803,54.42000000,54.59000000,54.27000000,54.39000000,   38332,  295258,200712,38.33000000
20070806,54.30000000,54.30000000,53.46000000,53.58000000,   54572,  291157,200712,37.52000000
20070807,53.58000000,53.84000000,53.31000000,53.77000000,   43045,  290187,200712,37.71000000
20070808,53.77000000,54.41000000,53.67000000,54.20000000,   42610,  292005,200712,38.14000000
20070809,54.20000000,54.28000000,53.71000000,53.76000000,   32778,  294164,200712,37.70000000
20070810,53.81000000,54.05000000,52.81000000,53.32000000,   48190,  291537,200712,37.26000000
20070813,53.51000000,53.78000000,53.40000000,53.41000000,   21856,  291842,200712,37.35000000
20070814,53.39000000,53.48000000,52.68000000,52.73000000,   41855,  293171,200712,36.67000000
20070815,52.77000000,53.01000000,52.40000000,52.58000000,   36694,  294536,200712,36.52000000
20070816,52.58000000,52.67000000,50.61000000,51.06000000,   91024,  291526,200712,35.00000000
20070817,51.06000000,52.18000000,50.79000000,52.11000000,   48534,  288810,200712,36.05000000
20070820,52.01000000,52.01000000,51.53000000,51.85000000,   40784,  287657,200712,35.79000000
20070821,51.84000000,52.15000000,51.56000000,51.64000000,   30559,  286256,200712,35.58000000
20070822,51.69000000,52.11000000,51.56000000,51.88000000,   39222,  286848,200712,35.82000000
20070823,51.87000000,52.53000000,51.82000000,52.04000000,   36936,  287219,200712,35.98000000
20070824,52.04000000,52.78000000,52.02000000,52.73000000,   39401,  277205,200712,36.67000000
20070827,52.65000000,52.96000000,52.23000000,52.95000000,   35128,  271650,200712,36.89000000
20070828,52.76000000,53.01000000,52.61000000,52.88000000,   38254,  268396,200712,36.82000000
20070829,52.86000000,53.34000000,52.47000000,53.05000000,   45735,  269160,200712,36.99000000
20070830,53.07000000,53.46000000,53.00000000,53.11000000,   56841,  261440,200712,37.05000000
20070831,53.13000000,53.56000000,53.08000000,53.17000000,   48559,  262507,200712,37.11000000
20070904,53.53000000,54.03000000,53.32000000,53.93000000,   58670,  266621,200712,37.87000000
20070905,53.93000000,54.31000000,53.72000000,54.06000000,   56166,  268905,200712,38.00000000
20070906,54.06000000,54.09000000,53.73000000,53.80000000,   42443,  269948,200712,37.74000000
20070907,53.80000000,54.16000000,53.63000000,53.97000000,   43312,  271292,200712,37.91000000
20070910,53.97000000,54.41000000,53.93000000,54.38000000,   39478,  273174,200712,38.32000000
20070911,54.38000000,54.68000000,54.28000000,54.51000000,   35518,  272342,200712,38.45000000
20070912,54.55000000,55.83000000,54.51000000,55.58000000,   72198,  277078,200712,39.52000000
20070913,55.57000000,55.78000000,55.29000000,55.73000000,   37594,  278681,200712,39.67000000
20070914,55.76000000,56.21000000,55.67000000,56.08000000,   45503,  278716,200712,40.02000000
20070917,56.08000000,56.52000000,56.06000000,56.27000000,   40768,  277071,200712,40.21000000
20070918,56.27000000,56.55000000,55.77000000,55.95000000,   46654,  278609,200712,39.89000000
20070919,56.16000000,56.26000000,55.58000000,55.76000000,   37977,  281407,200712,39.70000000
20070920,55.79000000,56.20000000,55.59000000,56.00000000,   39531,  285367,200712,39.94000000
20070921,56.06000000,56.16000000,55.48000000,55.58000000,   36149,  283198,200712,39.52000000
20070924,55.58000000,56.04000000,55.50000000,55.89000000,   34337,  284365,200712,39.83000000
20070925,55.86000000,56.05000000,55.23000000,55.25000000,   54738,  280634,200712,39.19000000
20070926,55.24000000,55.65000000,55.13000000,55.60000000,   46564,  281025,200712,39.54000000
20070927,55.68000000,56.48000000,55.60000000,56.41000000,   67129,  281025,200712,40.35000000
20070928,56.41000000,56.65000000,55.99000000,56.06000000,   58254,  278132,200712,40.00000000
20071001,56.06000000,56.10000000,55.66000000,55.69000000,   55373,  275716,200712,39.63000000
20071002,55.71000000,55.78000000,54.06000000,54.66000000,   77844,  266957,200712,38.60000000
20071003,54.65000000,54.97000000,54.28000000,54.76000000,   59551,  264936,200712,38.70000000
20071004,54.76000000,55.35000000,54.59000000,55.24000000,   57423,  266742,200712,39.18000000
20071005,55.25000000,55.41000000,54.97000000,55.09000000,   53966,  267488,200712,39.03000000
20071008,55.06000000,55.23000000,54.48000000,54.54000000,   59426,  265623,200712,38.48000000
20071009,54.50000000,55.21000000,54.39000000,55.05000000,   52529,  269046,200712,38.99000000
20071010,55.11000000,55.64000000,55.10000000,55.53000000,   59043,  269716,200712,39.47000000
20071011,55.60000000,56.10000000,55.47000000,56.03000000,   63747,  272662,200712,39.97000000
20071012,56.03000000,56.43000000,55.56000000,55.59000000,   48148,  272106,200712,39.53000000
20071015,55.82000000,56.23000000,55.56000000,56.12000000,   36563,  271063,200712,40.06000000
20071016,56.08000000,56.55000000,56.01000000,56.29000000,   46076,  271047,200712,40.23000000
20071017,56.31000000,56.86000000,55.97000000,56.21000000,   54314,  276355,200712,40.15000000
20071018,56.24000000,57.20000000,56.24000000,57.05000000,   43467,  279943,200712,40.99000000
20071019,56.90000000,57.16000000,56.54000000,56.62000000,   47752,  279425,200712,40.56000000
20071022,56.56000000,56.56000000,55.86000000,56.28000000,   33294,  281658,200712,40.22000000
20071023,56.28000000,56.55000000,56.07000000,56.48000000,   38516,  282209,200712,40.42000000
20071024,56.47000000,56.79000000,56.21000000,56.54000000,   27871,  282680,200712,40.48000000
20071025,56.58000000,57.10000000,56.42000000,56.98000000,   34810,  286319,200712,40.92000000
20071026,57.02000000,57.61000000,56.98000000,57.44000000,   44220,  291533,200712,41.38000000
20071029,57.56000000,58.32000000,57.51000000,58.26000000,   44802,  293252,200712,42.20000000
20071030,58.21000000,58.26000000,57.71000000,57.74000000,   49664,  290456,200712,41.68000000
20071031,57.67000000,58.75000000,57.49000000,58.37000000,   60611,  291463,200712,42.31000000
20071101,58.50000000,58.81000000,57.09000000,58.13000000,   54989,  294836,200712,42.07000000
20071102,58.06000000,58.85000000,57.96000000,58.70000000,   31774,  298075,200712,42.64000000
20071105,58.62000000,58.83000000,58.39000000,58.62000000,   26127,  297884,200712,42.56000000
20071106,58.55000000,59.78000000,58.47000000,59.68000000,   54943,  298346,200712,43.62000000
20071107,59.68000000,60.16000000,59.39000000,59.70000000,   60539,  295746,200712,43.64000000
20071108,59.55000000,60.26000000,59.46000000,60.21000000,   50820,  299606,200712,44.15000000
20071109,60.21000000,61.18000000,60.03000000,61.14000000,   49717,  302308,200712,45.08000000
20071112,60.96000000,61.09000000,60.11000000,60.52000000,   51282,  297180,200801,44.88000000
20071113,60.50000000,61.03000000,60.12000000,60.22000000,   58436,  295639,200801,44.58000000
20071114,60.30000000,61.19000000,60.30000000,61.16000000,   52796,  300525,200801,45.52000000
20071115,61.16000000,61.19000000,60.56000000,60.71000000,   66086,  307132,200801,45.07000000
20071116,60.79000000,61.27000000,60.53000000,60.97000000,   88328,  311265,200801,45.33000000
20071119,60.98000000,61.38000000,60.86000000,60.90000000,   60165,  314352,200801,45.26000000
20071120,60.90000000,61.93000000,60.55000000,61.86000000,   71541,  308518,200801,46.22000000
20071121,61.83000000,62.14000000,61.53000000,62.01000000,   50250,  315306,200801,46.37000000
20071123,62.08000000,62.95000000,62.01000000,62.71000000,   47232,  320028,200801,47.07000000
20071126,62.72000000,63.14000000,62.48000000,62.94000000,   77140,  319411,200801,47.30000000
20071127,62.91000000,62.91000000,62.02000000,62.39000000,   80697,  317908,200801,46.75000000
20071128,62.36000000,62.43000000,61.90000000,62.22000000,   58588,  316592,200801,46.58000000
20071129,62.22000000,62.91000000,62.14000000,62.28000000,   77179,  315503,200801,46.64000000
20071130,62.30000000,62.42000000,61.43000000,61.74000000,   76804,  308026,200801,46.10000000
20071203,61.79000000,62.04000000,61.15000000,61.44000000,   63815,  305427,200801,45.80000000
20071204,61.51000000,61.87000000,61.22000000,61.57000000,   65550,  307847,200801,45.93000000
20071205,61.57000000,61.86000000,61.15000000,61.34000000,   69495,  305999,200801,45.70000000
20071206,61.32000000,61.38000000,60.34000000,61.28000000,   66086,  303013,200801,45.64000000
20071207,61.39000000,61.73000000,61.01000000,61.34000000,   55211,  301716,200801,45.70000000
20071210,61.24000000,61.60000000,61.10000000,61.40000000,   67548,  298709,200803,46.42000000
20071211,61.41000000,61.58000000,61.06000000,61.53000000,   67454,  295103,200803,46.55000000
20071212,61.49000000,62.36000000,61.18000000,62.31000000,   74975,  298669,200803,47.33000000
20071213,62.30000000,62.36000000,61.75000000,61.85000000,   95825,  299135,200803,46.87000000
20071214,61.85000000,62.24000000,61.58000000,61.82000000,   64143,  304995,200803,46.84000000
20071217,61.89000000,62.60000000,61.42000000,61.81000000,   65566,  304690,200803,46.83000000
20071218,61.81000000,62.05000000,61.58000000,61.83000000,   75603,  298700,200803,46.85000000
20071219,61.78000000,62.49000000,61.78000000,62.36000000,   50949,  295836,200803,47.38000000
20071220,62.37000000,62.58000000,62.11000000,62.22000000,   78461,  293364,200803,47.24000000
20071221,62.22000000,62.94000000,62.03000000,62.72000000,   58331,  294007,200803,47.74000000
20071224,62.72000000,63.01000000,62.64000000,62.98000000,   25841,  295981,200803,48.00000000
20071226,63.40000000,64.79000000,63.40000000,64.64000000,   54323,  297063,200803,49.66000000
20071227,64.66000000,64.95000000,64.30000000,64.35000000,   56031,  294024,200803,49.37000000
20071228,64.23000000,64.93000000,64.10000000,64.65000000,   74178,  292834,200803,49.67000000
20071231,64.30000000,64.68000000,64.14000000,64.61000000,   56270,  291089,200803,49.63000000
20080102,64.73000000,66.18000000,64.60000000,65.78000000,   64640,  291886,200803,50.80000000
20080103,65.93000000,66.31000000,65.52000000,66.16000000,   50346,  291136,200803,51.18000000
20080104,66.16000000,66.43000000,65.58000000,66.16000000,   44271,  288721,200803,51.18000000
20080107,65.98000000,66.33000000,65.65000000,65.73000000,   44372,  288546,200803,50.75000000
20080108,65.73000000,66.62000000,65.55000000,65.98000000,   70314,  293865,200803,51.00000000
20080109,66.00000000,66.43000000,65.98000000,66.06000000,   63603,  294879,200803,51.08000000
20080110,66.06000000,66.62000000,65.75000000,66.25000000,   57432,  295808,200803,51.27000000
20080111,66.37000000,68.10000000,66.28000000,67.64000000,   57460,  294839,200803,52.66000000
20080114,67.82000000,69.34000000,67.64000000,68.15000000,   63011,  290534,200803,53.17000000
20080115,68.25000000,68.75000000,67.61000000,68.29000000,   55193,  288668,200803,53.31000000
20080116,68.20000000,68.29000000,66.83000000,67.71000000,   66644,  287028,200803,52.73000000
20080117,67.72000000,68.96000000,67.62000000,67.89000000,   62189,  284847,200803,52.91000000
20080118,67.88000000,68.19000000,67.43000000,68.12000000,   54590,  289982,200803,53.14000000
20080122,67.46000000,67.47000000,66.23000000,66.66000000,   68093,  296049,200803,51.68000000
20080123,66.75000000,67.19000000,64.66000000,64.66000000,   82648,  294162,200803,49.68000000
20080124,64.73000000,66.66000000,64.73000000,66.66000000,   67385,  295722,200803,51.68000000
20080125,66.98000000,67.55000000,66.57000000,66.99000000,   66716,  289007,200803,52.01000000
20080128,67.05000000,67.58000000,66.44000000,67.53000000,   44056,  285496,200803,52.55000000
20080129,67.97000000,68.52000000,67.35000000,68.40000000,   48966,  281477,200803,53.42000000
20080130,68.43000000,68.62000000,68.04000000,68.44000000,   45056,  281399,200803,53.46000000
20080131,68.36000000,68.78000000,67.93000000,68.70000000,   48254,  283859,200803,53.72000000
20080201,68.64000000,69.73000000,68.64000000,69.10000000,   47894,  285244,200803,54.12000000
20080204,69.16000000,70.94000000,69.15000000,70.74000000,   59697,  285971,200803,55.76000000
20080205,70.66000000,71.23000000,70.07000000,70.38000000,   57613,  286645,200803,55.40000000
20080206,70.32000000,72.38000000,70.07000000,70.14000000,   88109,  289279,200803,55.16000000
20080207,69.43000000,70.27000000,69.38000000,70.10000000,   64863,  287738,200803,55.12000000
20080208,70.20000000,71.28000000,69.95000000,70.40000000,   79088,  288032,200803,55.42000000
20080211,70.46000000,70.65000000,69.48000000,70.28000000,   56015,  285104,200803,55.30000000
20080212,70.33000000,70.72000000,69.97000000,70.64000000,   53798,  284466,200805,56.47000000
20080213,70.44000000,71.21000000,70.24000000,71.16000000,   73715,  288444,200805,56.99000000
20080214,71.02000000,73.09000000,71.02000000,73.03000000,   74193,  290497,200805,58.86000000
20080215,73.17000000,73.67000000,72.71000000,73.36000000,   72478,  290774,200805,59.19000000
20080219,73.67000000,75.28000000,73.67000000,75.14000000,  100404,  293836,200805,60.97000000
20080220,75.13000000,75.67000000,74.45000000,75.64000000,   83632,  290703,200805,61.47000000
20080221,75.64000000,76.46000000,75.42000000,76.29000000,   89379,  296190,200805,62.12000000
20080222,76.54000000,77.22000000,76.05000000,77.19000000,   75033,  301109,200805,63.02000000
20080225,77.47000000,78.69000000,77.42000000,78.50000000,   79255,  301232,200805,64.33000000
20080226,78.52000000,79.41000000,77.62000000,79.20000000,   76862,  300477,200805,65.03000000
20080227,79.22000000,79.67000000,78.72000000,79.64000000,   67579,  303690,200805,65.47000000
20080228,79.60000000,81.59000000,79.37000000,81.47000000,   74817,  306772,200805,67.30000000
20080229,82.41000000,83.30000000,80.99000000,82.99000000,   79906,  301551,200805,68.82000000
20080303,82.85000000,84.99000000,82.77000000,84.99000000,   62821,  300182,200805,70.82000000
20080304,85.15000000,86.86000000,82.99000000,82.99000000,   86054,  297580,200805,68.82000000
20080305,82.27000000,84.06000000,80.99000000,81.50000000,   92629,  293482,200805,67.33000000
20080306,81.52000000,82.57000000,79.50000000,79.50000000,   56994,  291548,200805,65.33000000
20080307,78.94000000,78.96000000,77.50000000,77.50000000,   33624,  295568,200805,63.33000000
20080310,75.50000000,77.61000000,75.50000000,76.31000000,   79657,  294943,200805,62.14000000
20080311,76.56000000,77.90000000,76.08000000,77.36000000,   69020,  294410,200805,63.19000000
20080312,77.38000000,78.11000000,75.50000000,76.41000000,   54422,  286205,200805,62.24000000
20080313,76.51000000,78.30000000,76.17000000,76.73000000,   43453,  285635,200805,62.56000000
20080314,76.85000000,77.26000000,74.73000000,74.73000000,   66549,  283912,200805,60.56000000
20080317,74.59000000,75.07000000,72.73000000,72.73000000,   24709,  284762,200805,58.56000000
20080318,70.73000000,73.41000000,70.73000000,72.57000000,   87626,  282757,200805,58.40000000
20080319,72.62000000,72.97000000,70.57000000,70.57000000,   38216,  282264,200805,56.40000000
20080320,69.87000000,70.27000000,68.57000000,68.57000000,   61393,  284581,200805,54.40000000
20080324,68.48000000,70.27000000,68.28000000,69.94000000,   58795,  284460,200805,55.77000000
20080325,70.04000000,71.94000000,69.87000000,71.94000000,   43935,  282265,200805,57.77000000
20080326,72.27000000,73.94000000,71.61000000,71.92000000,   87132,  282619,200805,57.75000000
20080327,71.92000000,72.47000000,70.96000000,71.65000000,   44717,  282104,200805,57.48000000
20080328,71.83000000,71.97000000,69.15000000,69.15000000,   52668,  283181,200805,54.98000000
20080331,69.15000000,70.87000000,65.65000000,65.65000000,   61759,  283980,200805,51.48000000
20080401,65.12000000,67.55000000,62.77000000,66.32000000,  126864,  290873,200805,52.15000000
20080402,66.67000000,69.32000000,66.27000000,69.22000000,   91968,  283137,200805,55.05000000
20080403,69.66000000,69.77000000,68.32000000,69.54000000,   42722,  280434,200805,55.37000000
20080404,69.50000000,70.92000000,69.17000000,70.78000000,   57316,  282156,200805,56.61000000
20080407,70.83000000,71.91000000,69.94000000,70.14000000,   60735,  279596,200807,56.71000000
20080408,70.21000000,70.80000000,69.36000000,70.00000000,   55646,  277034,200807,56.57000000
20080409,70.44000000,72.50000000,70.08000000,72.21000000,   75173,  276256,200807,58.78000000
20080410,72.28000000,74.71000000,71.83000000,74.33000000,   94891,  276449,200807,60.90000000
20080411,74.33000000,74.63000000,73.55000000,74.12000000,   75919,  276247,200807,60.69000000
20080414,74.28000000,76.02000000,73.00000000,75.68000000,   77257,  268448,200807,62.25000000
20080415,75.89000000,77.22000000,75.53000000,76.70000000,   73177,  271337,200807,63.27000000
20080416,76.78000000,76.90000000,75.08000000,75.71000000,   79851,  270839,200807,62.28000000
20080417,75.55000000,76.42000000,73.83000000,75.01000000,   49080,  270306,200807,61.58000000
20080418,74.99000000,76.08000000,73.51000000,75.17000000,   51733,  270643,200807,61.74000000
20080421,75.43000000,75.43000000,72.68000000,73.15000000,   55959,  272429,200807,59.72000000
20080422,73.03000000,75.27000000,72.77000000,75.13000000,   88958,  273495,200807,61.70000000
20080423,75.08000000,75.80000000,74.50000000,75.39000000,   65812,  276811,200807,61.96000000
20080424,75.36000000,75.36000000,73.95000000,74.30000000,   51794,  278015,200807,60.87000000
20080425,74.30000000,74.82000000,72.80000000,73.08000000,   62123,  269744,200807,59.65000000
20080428,73.08000000,73.92000000,70.90000000,71.91000000,   80288,  269535,200807,58.48000000
20080429,72.12000000,72.23000000,70.87000000,71.25000000,   64201,  269249,200807,57.82000000
20080430,71.35000000,72.42000000,70.96000000,71.76000000,   62327,  263931,200807,58.33000000
20080501,71.71000000,71.82000000,69.26000000,69.78000000,   95362,  260682,200807,56.35000000
20080502,69.58000000,71.66000000,69.48000000,70.69000000,   44374,  257553,200807,57.26000000
20080505,70.70000000,71.69000000,70.43000000,70.80000000,   41741,  254052,200807,57.37000000
20080506,70.93000000,72.68000000,70.73000000,71.27000000,   54669,  255685,200807,57.84000000
20080507,71.33000000,72.68000000,70.84000000,72.59000000,   63752,  259168,200807,59.16000000
20080508,72.93000000,73.28000000,71.88000000,72.98000000,   46530,  259414,200807,59.55000000
20080509,72.98000000,75.48000000,72.52000000,75.43000000,   54616,  260723,200807,62.00000000
20080512,75.80000000,76.04000000,74.52000000,74.71000000,   43523,  261551,200807,61.28000000
20080513,74.55000000,75.71000000,74.20000000,75.53000000,   51216,  260445,200807,62.10000000
20080514,75.48000000,76.03000000,74.75000000,74.93000000,   48720,  260345,200807,61.50000000
20080515,74.98000000,75.21000000,72.45000000,73.46000000,   65177,  252191,200807,60.03000000
20080516,73.74000000,75.91000000,73.74000000,75.28000000,   52668,  251141,200807,61.85000000
20080519,74.95000000,75.26000000,72.95000000,73.63000000,   47350,  248570,200807,60.20000000
20080520,73.63000000,75.44000000,73.18000000,74.46000000,   40764,  247427,200807,61.03000000
20080521,74.33000000,76.95000000,73.96000000,76.68000000,   62642,  251060,200807,63.25000000
20080522,76.98000000,77.13000000,74.23000000,75.26000000,   77250,  248335,200807,61.83000000
20080523,75.04000000,77.70000000,74.86000000,76.99000000,   94753,  248005,200807,63.56000000
20080527,76.99000000,78.31000000,74.88000000,75.63000000,   50661,  245668,200807,62.20000000
20080528,75.50000000,76.60000000,74.90000000,76.08000000,   40590,  248190,200807,62.65000000
20080529,75.84000000,76.37000000,73.58000000,73.73000000,   73681,  250968,200807,60.30000000
20080530,73.73000000,74.81000000,72.99000000,74.74000000,   64820,  252276,200807,61.31000000
20080602,74.67000000,75.63000000,74.14000000,75.13000000,   45294,  252158,200807,61.70000000
20080603,75.02000000,75.52000000,73.88000000,74.47000000,   48060,  250838,200807,61.04000000
20080604,74.38000000,74.47000000,73.53000000,73.90000000,   76931,  250122,200807,60.47000000
20080605,73.90000000,76.29000000,73.90000000,76.08000000,   83499,  252622,200807,62.65000000
20080606,76.15000000,78.53000000,76.15000000,77.77000000,  103541,  255277,200807,64.34000000
20080609,77.92000000,79.03000000,77.68000000,77.73000000,   78553,  255829,200807,64.30000000
20080610,77.17000000,78.27000000,75.73000000,76.08000000,  159399,  261879,200807,62.65000000
20080611,76.08000000,78.58000000,76.08000000,78.43000000,  110890,  264214,200807,65.00000000
20080612,78.58000000,79.96000000,77.17000000,79.63000000,  123722,  263144,200812,67.94000000
20080613,79.59000000,80.53000000,78.61000000,79.59000000,   93458,  264338,200812,67.90000000
20080616,79.71000000,82.00000000,78.54000000,79.11000000,   88229,  266648,200812,67.42000000
20080617,78.95000000,79.93000000,78.17000000,79.28000000,   79577,  268341,200812,67.59000000
20080618,79.43000000,79.78000000,77.87000000,78.95000000,   63596,  268789,200812,67.26000000
20080619,79.17000000,79.19000000,76.91000000,77.59000000,   73012,  263970,200812,65.90000000
20080620,77.29000000,78.51000000,77.04000000,77.34000000,   62966,  255777,200812,65.65000000
20080623,77.34000000,77.34000000,75.92000000,76.71000000,   72524,  260859,200812,65.02000000
20080624,77.04000000,77.38000000,76.14000000,76.56000000,   59385,  260825,200812,64.87000000
20080625,76.39000000,77.69000000,75.14000000,77.67000000,  101324,  256846,200812,65.98000000
20080626,77.75000000,79.34000000,77.21000000,79.15000000,   85634,  256825,200812,67.46000000
20080627,79.11000000,79.90000000,78.55000000,79.05000000,   61158,  259434,200812,67.36000000
20080630,79.00000000,79.64000000,77.88000000,79.44000000,   69269,  259007,200812,67.75000000
20080701,79.19000000,80.25000000,79.02000000,80.07000000,   71333,  261362,200812,68.38000000
20080702,80.06000000,81.28000000,79.44000000,81.14000000,   53987,  261926,200812,69.45000000
20080703,81.14000000,81.14000000,79.57000000,80.67000000,   59923,  264019,200812,68.98000000
20080707,80.11000000,80.14000000,78.17000000,78.19000000,   48796,  264018,200812,66.50000000
20080708,78.03000000,78.52000000,75.74000000,76.65000000,   78831,  260220,200812,64.96000000
20080709,76.59000000,77.69000000,76.44000000,77.04000000,   58750,  260333,200812,65.35000000
20080710,77.09000000,77.72000000,76.73000000,77.69000000,   57346,  260446,200812,66.00000000
20080711,77.89000000,79.54000000,77.15000000,77.71000000,   75390,  262145,200812,66.02000000
20080714,77.47000000,77.47000000,76.26000000,76.89000000,   50023,  260442,200812,65.20000000
20080715,76.76000000,77.34000000,75.19000000,76.13000000,  109045,  262038,200812,64.44000000
20080716,75.94000000,77.24000000,74.99000000,77.23000000,   76529,  261988,200812,65.54000000
20080717,77.01000000,77.63000000,75.59000000,76.57000000,   95920,  263490,200812,64.88000000
20080718,76.19000000,76.66000000,74.79000000,75.19000000,   78972,  262036,200812,63.50000000
20080721,74.99000000,75.10000000,72.88000000,72.94000000,  102713,  258790,200812,61.25000000
20080722,73.16000000,73.94000000,71.62000000,73.19000000,   85321,  260321,200812,61.50000000
20080723,73.30000000,73.54000000,71.21000000,71.54000000,   88491,  256667,200812,59.85000000
20080724,71.69000000,72.09000000,71.03000000,71.89000000,   65991,  253637,200812,60.20000000
20080725,71.74000000,72.21000000,70.99000000,72.14000000,   84153,  251581,200812,60.45000000
20080728,72.24000000,73.04000000,71.34000000,72.29000000,   95205,  254951,200812,60.60000000
20080729,72.26000000,72.46000000,70.28000000,70.77000000,   94178,  251699,200812,59.08000000
20080730,70.89000000,71.21000000,70.00000000,71.17000000,  102168,  246856,200812,59.48000000
20080731,71.16000000,71.31000000,70.31000000,71.19000000,   77496,  246219,200812,59.50000000
20080801,70.90000000,71.18000000,69.18000000,69.50000000,   78914,  247844,200812,57.81000000
20080804,69.50000000,69.69000000,67.00000000,67.00000000,   77443,  245469,200812,55.31000000
20080805,66.82000000,67.30000000,65.00000000,65.84000000,   80869,  246098,200812,54.15000000
20080806,65.93000000,66.44000000,63.34000000,64.29000000,  100988,  245662,200812,52.60000000
20080807,64.36000000,65.71000000,64.36000000,64.89000000,   87955,  248707,200812,53.20000000
20080808,64.94000000,65.20000000,62.63000000,63.19000000,   78406,  250765,200812,51.50000000
20080811,63.29000000,64.12000000,62.56000000,63.14000000,   74561,  255625,200812,51.45000000
20080812,63.22000000,63.68000000,62.23000000,62.47000000,   80221,  256460,200812,50.78000000
20080813,62.68000000,64.97000000,62.51000000,64.97000000,   57767,  261006,200812,53.28000000
20080814,65.30000000,65.69000000,63.18000000,64.59000000,   69138,  260436,200812,52.90000000
20080815,64.59000000,64.59000000,62.10000000,62.52000000,   57307,  262573,200812,50.83000000
20080818,62.74000000,65.02000000,62.74000000,65.02000000,   46578,  262783,200812,53.33000000
20080819,64.97000000,67.18000000,63.91000000,64.87000000,   70687,  255561,200812,53.18000000
20080820,64.94000000,66.21000000,64.67000000,65.54000000,   50749,  257021,200812,53.85000000
20080821,65.56000000,68.04000000,65.25000000,68.04000000,   50513,  256105,200812,56.35000000
20080822,68.13000000,68.39000000,66.14000000,66.62000000,   55532,  256167,200812,54.93000000
20080825,67.09000000,67.53000000,66.50000000,66.94000000,   58532,  259583,200812,55.25000000
20080826,66.74000000,66.95000000,65.04000000,66.29000000,   55862,  259461,200812,54.60000000
20080827,66.23000000,67.24000000,66.01000000,66.62000000,   82318,  255512,200812,54.93000000
20080828,66.59000000,66.68000000,64.97000000,65.77000000,   75558,  249476,200812,54.08000000
20080829,65.63000000,66.41000000,65.33000000,65.89000000,   57711,  252124,200812,54.20000000
20080902,64.91000000,64.94000000,63.39000000,64.52000000,   62425,  253415,200812,52.83000000
20080903,64.55000000,64.93000000,62.24000000,62.93000000,   64604,  253778,200812,51.24000000
20080904,62.99000000,63.64000000,61.90000000,61.93000000,   80977,  260974,200812,50.24000000
20080905,61.74000000,61.85000000,59.84000000,60.58000000,   92322,  262417,200812,48.89000000
20080908,61.18000000,63.06000000,60.10000000,60.93000000,   73108,  261746,200812,49.24000000
20080909,60.89000000,61.08000000,59.57000000,60.50000000,   64139,  263338,200812,48.81000000
20080910,60.28000000,60.66000000,59.71000000,60.01000000,   51558,  262045,200812,48.32000000
20080911,59.92000000,60.43000000,59.19000000,59.31000000,   65363,  261237,200812,47.62000000
20080912,59.59000000,60.89000000,59.27000000,59.68000000,   55802,  260021,200812,47.99000000
20080915,59.83000000,60.40000000,57.81000000,58.25000000,   67579,  261836,200812,46.56000000
20080916,58.15000000,58.19000000,55.75000000,55.76000000,   69610,  262193,200812,44.07000000
20080917,55.77000000,56.56000000,55.21000000,56.11000000,   65040,  258014,200812,44.42000000
20080918,56.63000000,57.06000000,55.61000000,56.59000000,   95362,  255317,200812,44.90000000
20080919,57.01000000,59.09000000,56.60000000,59.09000000,   65701,  255599,200812,47.40000000
20080922,59.09000000,62.48000000,58.61000000,61.72000000,   69145,  253909,200812,50.03000000
20080923,61.79000000,62.17000000,59.41000000,59.92000000,   64672,  252490,200812,48.23000000
20080924,60.24000000,60.75000000,59.64000000,59.89000000,   50994,  252786,200812,48.20000000
20080925,59.89000000,60.91000000,59.12000000,59.98000000,   63971,  252411,200812,48.29000000
20080926,59.88000000,60.19000000,59.13000000,59.62000000,   57584,  247292,200812,47.93000000
20080929,59.62000000,59.65000000,57.12000000,57.12000000,   72908,  251516,200812,45.43000000
20080930,56.29000000,57.04000000,55.54000000,56.17000000,   99879,  247229,200812,44.48000000
20081001,56.47000000,57.13000000,55.61000000,56.37000000,   71750,  250049,200812,44.68000000
20081002,56.44000000,56.66000000,54.35000000,54.87000000,   79287,  249474,200812,43.18000000
20081003,54.66000000,55.46000000,54.17000000,54.19000000,   63841,  248123,200812,42.50000000
20081006,53.92000000,53.92000000,51.69000000,51.69000000,   65305,  252663,200812,40.00000000
20081007,51.54000000,52.63000000,51.19000000,51.51000000,   66302,  253813,200812,39.82000000
20081008,51.35000000,52.54000000,50.08000000,51.46000000,   73934,  255254,200812,39.77000000
20081009,51.62000000,52.44000000,50.67000000,51.48000000,   72416,  256255,200812,39.79000000
20081010,50.98000000,50.98000000,48.98000000,48.98000000,   26940,  258052,200812,37.29000000
20081013,48.83000000,51.09000000,48.49000000,50.90000000,   65049,  265646,200812,39.21000000
20081014,51.20000000,52.05000000,49.64000000,49.69000000,   83030,  262772,200812,38.00000000
20081015,49.69000000,49.89000000,47.19000000,47.22000000,   60566,  257753,200812,35.53000000
20081016,46.69000000,47.24000000,45.59000000,47.14000000,   74899,  257736,200812,35.45000000
20081017,47.64000000,48.39000000,46.99000000,47.19000000,   52944,  262714,200812,35.50000000
20081020,47.37000000,49.34000000,47.29000000,49.30000000,   41769,  261843,200812,37.61000000
20081021,49.28000000,49.80000000,47.03000000,47.49000000,   62762,  262096,200812,35.80000000
20081022,47.49000000,47.84000000,44.99000000,44.99000000,   69421,  261157,200812,33.30000000
20081023,44.99000000,45.91000000,44.43000000,44.51000000,   57566,  260274,200812,32.82000000
20081024,44.85000000,45.81000000,42.34000000,43.16000000,   62156,  260326,200812,31.47000000
20081027,43.59000000,44.19000000,42.59000000,43.41000000,   47486,  259474,200812,31.72000000
20081028,43.79000000,45.60000000,42.82000000,43.57000000,   56815,  255092,200812,31.88000000
20081029,44.40000000,46.07000000,44.04000000,46.02000000,   42647,  255104,200812,34.33000000
20081030,46.02000000,46.93000000,45.01000000,46.17000000,   68423,  257054,200812,34.48000000
20081031,45.99000000,46.44000000,45.03000000,45.29000000,   49099,  253519,200812,33.60000000
20081103,45.47000000,47.46000000,45.29000000,46.43000000,   58935,  253716,200812,34.74000000
20081104,46.28000000,48.77000000,45.80000000,47.66000000,   64941,  253964,200812,35.97000000
20081105,47.87000000,48.11000000,45.69000000,45.71000000,   66813,  254684,200812,34.02000000
20081106,45.53000000,46.18000000,44.83000000,45.86000000,   80442,  252474,200812,34.17000000
20081107,45.93000000,46.48000000,45.38000000,45.59000000,   47044,  255710,200812,33.90000000
20081110,46.02000000,47.27000000,45.55000000,47.07000000,   62616,  255332,200812,35.38000000
20081111,46.90000000,46.90000000,44.68000000,45.42000000,   79681,  257159,200901,34.14000000
20081112,44.99000000,45.57000000,43.93000000,44.25000000,   62310,  257727,200901,32.97000000
20081113,44.16000000,45.41000000,43.56000000,44.45000000,   67545,  257529,200901,33.17000000
20081114,45.28000000,45.28000000,43.58000000,44.25000000,   64157,  261066,200901,32.97000000
20081117,44.10000000,44.70000000,43.58000000,43.98000000,   53784,  258229,200901,32.70000000
20081118,43.86000000,44.13000000,43.41000000,43.94000000,   60099,  255186,200901,32.66000000
20081119,43.93000000,44.45000000,43.47000000,43.63000000,   48753,  256782,200901,32.35000000
20081120,43.12000000,43.41000000,41.78000000,42.28000000,   78075,  257762,200901,31.00000000
20081121,41.91000000,42.61000000,41.53000000,42.34000000,   64299,  237941,200901,31.06000000
20081124,42.96000000,44.83000000,42.35000000,44.39000000,   83064,  238495,200901,33.11000000
20081125,44.38000000,44.38000000,43.38000000,43.92000000,   98302,  242192,200901,32.64000000
20081126,43.93000000,44.61000000,43.50000000,44.14000000,   72238,  242336,200901,32.86000000
20081128,44.09000000,44.63000000,43.61000000,44.18000000,   39312,  241176,200901,32.90000000
20081201,44.18000000,44.34000000,42.36000000,42.68000000,   65946,  238561,200901,31.40000000
20081202,42.47000000,43.24000000,42.03000000,42.05000000,   62232,  234344,200901,30.77000000
20081203,42.13000000,42.65000000,41.69000000,41.86000000,   64967,  234018,200901,30.58000000
20081204,42.02000000,42.09000000,40.59000000,40.78000000,   76482,  230526,200901,29.50000000
20081205,40.78000000,40.81000000,39.44000000,39.83000000,   92008,  224542,200901,28.55000000
20081208,39.96000000,41.34000000,39.89000000,41.05000000,   83221,  221959,200901,29.77000000
20081209,41.09000000,41.80000000,40.75000000,41.09000000,   68958,  219061,200901,29.81000000
20081210,41.11000000,42.61000000,41.11000000,42.13000000,   80595,  217388,200901,30.85000000
20081211,42.13000000,43.39000000,41.80000000,43.00000000,   64744,  218543,200901,31.72000000
20081212,43.00000000,43.00000000,41.42000000,42.20000000,   65156,  219390,200903,31.28000000
20081215,42.32000000,43.30000000,41.76000000,41.83000000,   57719,  221929,200903,30.91000000
20081216,41.72000000,42.63000000,41.54000000,42.63000000,   50226,  224445,200903,31.71000000
20081217,42.73000000,43.23000000,41.97000000,42.28000000,   70008,  225886,200903,31.36000000
20081218,42.07000000,42.48000000,41.73000000,41.96000000,   68843,  223397,200903,31.04000000
20081219,41.96000000,42.02000000,41.67000000,41.83000000,   71762,  222178,200903,30.91000000
20081222,41.85000000,42.91000000,41.72000000,42.17000000,   61914,  214417,200903,31.25000000
20081223,41.93000000,42.47000000,41.82000000,42.44000000,   61672,  212994,200903,31.52000000
20081224,42.42000000,42.82000000,42.17000000,42.53000000,   37753,  210343,200903,31.61000000
20081226,42.53000000,44.67000000,42.38000000,44.04000000,   37376,  210246,200903,33.12000000
20081229,44.00000000,44.92000000,43.27000000,43.45000000,   74715,  211215,200903,32.53000000
20081230,43.49000000,44.26000000,43.00000000,43.34000000,   84492,  212509,200903,32.42000000
20081231,43.16000000,44.73000000,42.92000000,44.52000000,   55134,  208238,200903,33.60000000
20090102,44.47000000,45.44000000,44.20000000,44.80000000,   52245,  204146,200903,33.88000000
20090105,44.87000000,46.12000000,44.42000000,46.09000000,   62121,  200212,200903,35.17000000
20090106,45.98000000,48.27000000,45.64000000,48.23000000,  135514,  198619,200903,37.31000000
20090107,48.17000000,48.47000000,46.75000000,47.10000000,   95250,  197699,200903,36.18000000
20090108,46.55000000,47.17000000,46.39000000,46.70000000,   81971,  198556,200903,35.78000000
20090109,46.70000000,48.08000000,46.70000000,47.64000000,   70227,  196284,200903,36.72000000
20090112,47.64000000,48.28000000,45.24000000,45.33000000,   58404,  199959,200903,34.41000000
20090113,45.17000000,46.32000000,45.13000000,45.75000000,   48273,  201306,200903,34.83000000
20090114,45.75000000,46.31000000,44.56000000,44.97000000,   44369,  205042,200903,34.05000000
20090115,44.94000000,45.92000000,44.56000000,45.32000000,   59952,  208489,200903,34.40000000
20090116,45.23000000,46.07000000,45.23000000,45.51000000,   43699,  207057,200903,34.59000000
20090120,45.40000000,46.12000000,44.04000000,44.73000000,   83628,  208765,200903,33.81000000
20090121,44.56000000,45.18000000,44.30000000,44.87000000,   41631,  208789,200903,33.95000000
20090122,44.99000000,45.41000000,44.08000000,44.45000000,   49838,  209648,200903,33.53000000
20090123,44.53000000,45.25000000,44.27000000,44.52000000,   78680,  206514,200903,33.60000000
20090126,44.62000000,45.92000000,44.28000000,44.69000000,   40611,  205649,200903,33.77000000
20090127,44.64000000,45.07000000,43.54000000,43.69000000,   46815,  207159,200903,32.77000000
20090128,43.69000000,43.99000000,43.12000000,43.83000000,   47864,  209115,200903,32.91000000
20090129,43.74000000,43.83000000,43.17000000,43.29000000,   44687,  208646,200903,32.37000000
20090130,43.29000000,43.81000000,43.05000000,43.65000000,   37878,  208505,200903,32.73000000
20090202,43.62000000,43.62000000,42.43000000,42.68000000,   53166,  213080,200903,31.76000000
20090203,42.71000000,43.37000000,42.15000000,42.45000000,   45433,  214173,200903,31.53000000
20090204,42.42000000,43.60000000,42.37000000,43.27000000,   88772,  216292,200903,32.35000000
20090205,43.12000000,44.25000000,43.06000000,43.97000000,   96944,  213399,200903,33.05000000
20090206,44.04000000,44.46000000,43.86000000,44.32000000,   76771,  218018,200903,33.40000000
20090209,44.10000000,45.69000000,43.93000000,45.15000000,   91408,  210407,200903,34.23000000
20090210,44.97000000,45.48000000,44.47000000,44.56000000,   78078,  206870,200903,33.64000000
20090211,44.39000000,44.92000000,44.09000000,44.10000000,   70417,  205914,200905,33.51000000
20090212,44.18000000,44.41000000,43.66000000,43.74000000,   63754,  205178,200905,33.15000000
20090213,43.78000000,44.18000000,43.46000000,43.93000000,   60551,  206336,200905,33.34000000
20090217,43.89000000,44.01000000,41.77000000,42.07000000,   94143,  211663,200905,31.48000000
20090218,42.06000000,42.20000000,41.33000000,41.33000000,   92443,  213921,200905,30.74000000
20090219,41.35000000,41.92000000,41.29000000,41.34000000,   61410,  215397,200905,30.75000000
20090220,41.41000000,41.85000000,40.47000000,41.12000000,   76468,  211102,200905,30.53000000
20090223,41.16000000,42.09000000,40.97000000,41.21000000,  102397,  208756,200905,30.62000000
20090224,41.01000000,41.46000000,40.74000000,41.39000000,   82428,  207426,200905,30.80000000
20090225,41.43000000,42.87000000,40.90000000,42.79000000,  102754,  215609,200905,32.20000000
20090226,42.74000000,43.16000000,42.13000000,42.52000000,   93578,  215674,200905,31.93000000
20090227,42.44000000,42.52000000,41.69000000,41.70000000,   87618,  211794,200905,31.11000000
20090302,41.58000000,41.95000000,40.69000000,40.93000000,   75285,  209795,200905,30.34000000
20090303,40.78000000,41.33000000,40.70000000,41.01000000,   63687,  207803,200905,30.42000000
20090304,41.03000000,41.81000000,40.84000000,41.58000000,   48955,  210829,200905,30.99000000
20090305,41.69000000,42.09000000,41.09000000,41.30000000,   51924,  208822,200905,30.71000000
20090306,41.30000000,41.92000000,41.19000000,41.62000000,   42245,  210268,200905,31.03000000
20090309,41.77000000,42.59000000,41.31000000,41.35000000,   35204,  210250,200905,30.76000000
20090310,41.44000000,42.46000000,41.36000000,41.57000000,   48988,  205036,200905,30.98000000
20090311,41.46000000,41.90000000,40.29000000,40.50000000,   68305,  204204,200905,29.91000000
20090312,40.55000000,41.07000000,40.31000000,40.97000000,   52543,  207930,200905,30.38000000
20090313,40.97000000,41.12000000,40.50000000,40.76000000,   33445,  208112,200905,30.17000000
20090316,40.44000000,41.78000000,40.25000000,41.45000000,  160140,  208569,200905,30.86000000
20090317,41.37000000,41.98000000,41.33000000,41.90000000,   32622,  205845,200905,31.31000000
20090318,41.90000000,41.96000000,41.43000000,41.51000000,   32897,  207944,200905,30.92000000
20090319,41.90000000,43.09000000,41.90000000,42.48000000,   58349,  205913,200905,31.89000000
20090320,42.50000000,43.08000000,42.42000000,42.84000000,   39357,  205854,200905,32.25000000
20090323,42.86000000,44.04000000,42.85000000,43.69000000,   40182,  205892,200905,33.10000000
20090324,43.85000000,44.02000000,43.28000000,43.86000000,   39257,  206148,200905,33.27000000
20090325,43.87000000,44.21000000,43.11000000,43.96000000,   61247,  204937,200905,33.37000000
20090326,43.91000000,44.39000000,43.53000000,44.19000000,   46763,  201080,200905,33.60000000
20090327,44.09000000,44.24000000,42.97000000,43.01000000,   46670,  197676,200905,32.42000000
20090330,43.06000000,43.41000000,42.35000000,42.63000000,   50210,  198757,200905,32.04000000
20090331,42.58000000,44.24000000,42.49000000,44.21000000,   61553,  207505,200905,33.62000000
20090401,44.03000000,44.26000000,43.76000000,44.09000000,   41036,  210062,200905,33.50000000
20090402,44.07000000,45.79000000,44.07000000,45.69000000,   80725,  212517,200905,35.10000000
20090403,45.57000000,45.97000000,45.24000000,45.91000000,   62842,  206792,200905,35.32000000
20090406,45.95000000,46.27000000,45.36000000,45.58000000,   53428,  203364,200905,34.99000000
20090407,45.64000000,45.98000000,45.28000000,45.43000000,   53810,  206198,200905,34.84000000
20090408,45.23000000,45.97000000,45.02000000,45.58000000,   58034,  203979,200907,35.27000000
20090409,45.57000000,46.54000000,45.57000000,46.02000000,   68213,  207662,200907,35.71000000
20090413,45.94000000,46.79000000,45.73000000,46.66000000,   54256,  210618,200907,36.35000000
20090414,46.62000000,47.80000000,46.41000000,47.56000000,   82717,  211614,200907,37.25000000
20090415,47.60000000,47.86000000,47.11000000,47.56000000,   72678,  212862,200907,37.25000000
20090416,47.52000000,47.96000000,47.26000000,47.36000000,   78707,  210857,200907,37.05000000
20090417,47.41000000,47.90000000,47.26000000,47.38000000,   83521,  213633,200907,37.07000000
20090420,47.28000000,47.61000000,46.04000000,46.06000000,   62839,  211945,200907,35.75000000
20090421,46.10000000,46.85000000,45.83000000,46.74000000,   78065,  208896,200907,36.43000000
20090422,46.73000000,47.10000000,46.55000000,46.69000000,   56220,  208872,200907,36.38000000
20090423,46.69000000,47.41000000,46.14000000,46.81000000,   61824,  210233,200907,36.50000000
20090424,46.88000000,47.26000000,46.59000000,46.96000000,   53534,  206035,200907,36.65000000
20090427,46.87000000,46.96000000,45.18000000,46.15000000,   79679,  205258,200907,35.84000000
20090428,46.19000000,46.45000000,45.42000000,45.50000000,   73852,  202626,200907,35.19000000
20090429,45.51000000,46.30000000,45.36000000,46.04000000,   90515,  205453,200907,35.73000000
20090430,45.94000000,46.99000000,45.86000000,46.82000000,   83209,  200649,200907,36.51000000
20090501,46.67000000,48.15000000,46.48000000,48.06000000,   62025,  200180,200907,37.75000000
20090504,47.71000000,49.41000000,47.71000000,48.55000000,   80528,  201269,200907,38.24000000
20090505,48.62000000,48.78000000,48.06000000,48.30000000,   67894,  203295,200907,37.99000000
20090506,48.31000000,49.64000000,48.16000000,49.29000000,   88286,  206150,200907,38.98000000
20090507,49.30000000,49.90000000,48.82000000,49.09000000,   62565,  207261,200907,38.78000000
20090508,49.09000000,50.00000000,48.81000000,49.92000000,   49746,  208995,200907,39.61000000
20090511,49.81000000,49.91000000,49.01000000,49.89000000,   51702,  208266,200907,39.58000000
20090512,49.90000000,50.51000000,49.59000000,49.99000000,   48918,  210701,200907,39.68000000
20090513,50.17000000,50.50000000,49.23000000,49.47000000,   54350,  214910,200907,39.16000000
20090514,49.41000000,49.46000000,49.01000000,49.15000000,   70672,  218089,200907,38.84000000
20090515,49.11000000,49.86000000,48.18000000,48.21000000,   48638,  221174,200907,37.90000000
20090518,48.14000000,48.54000000,47.61000000,48.47000000,   48294,  221626,200907,38.16000000
20090519,48.46000000,49.11000000,48.26000000,48.48000000,   63006,  221460,200907,38.17000000
20090520,48.59000000,49.27000000,48.48000000,48.68000000,   53289,  224471,200907,38.37000000
20090521,48.71000000,48.82000000,47.95000000,48.29000000,   44664,  225608,200907,37.98000000
20090522,48.37000000,48.80000000,48.21000000,48.41000000,   56329,  227891,200907,38.10000000
20090526,48.24000000,48.63000000,47.06000000,48.06000000,   53536,  230115,200907,37.75000000
20090527,48.08000000,48.35000000,47.85000000,48.12000000,   65757,  231442,200907,37.81000000
20090528,48.06000000,48.26000000,47.78000000,48.12000000,   62228,  230613,200907,37.81000000
20090529,48.12000000,49.41000000,48.01000000,49.36000000,   70469,  230614,200907,39.05000000
20090601,49.53000000,50.89000000,49.44000000,50.76000000,   86495,  233470,200907,40.45000000
20090602,50.74000000,50.84000000,50.25000000,50.81000000,   61888,  237152,200907,40.50000000
20090603,50.81000000,50.91000000,49.47000000,49.56000000,   74159,  237285,200907,39.25000000
20090604,49.66000000,50.68000000,49.16000000,50.65000000,   76415,  242971,200907,40.34000000
20090605,50.51000000,50.65000000,49.81000000,50.04000000,   76303,  245484,200907,39.73000000
20090608,50.04000000,50.24000000,49.47000000,49.71000000,   91025,  249097,200907,39.40000000
20090609,49.81000000,50.20000000,49.53000000,49.76000000,   89386,  247906,200907,39.45000000
20090610,49.72000000,50.16000000,48.49000000,48.92000000,  108242,  256047,200907,38.61000000
20090611,49.06000000,49.26000000,48.33000000,48.51000000,  147070,  257151,200912,39.12000000
20090612,48.39000000,49.04000000,46.86000000,47.44000000,  145265,  245791,200912,38.05000000
20090615,47.34000000,47.98000000,46.82000000,46.89000000,   91124,  251959,200912,37.50000000
20090616,46.89000000,48.27000000,46.89000000,47.20000000,   98715,  251936,200912,37.81000000
20090617,47.31000000,47.60000000,46.79000000,47.32000000,   73977,  248426,200912,37.93000000
20090618,47.37000000,47.56000000,46.60000000,47.21000000,   79299,  249977,200912,37.82000000
20090619,47.35000000,47.39000000,46.59000000,46.77000000,   55564,  251106,200912,37.38000000
20090622,46.79000000,46.99000000,45.90000000,46.12000000,   76788,  246555,200912,36.73000000
20090623,46.15000000,47.15000000,46.09000000,47.15000000,   79219,  245154,200912,37.76000000
20090624,47.19000000,47.19000000,46.35000000,46.66000000,   86661,  248756,200912,37.27000000
20090625,46.65000000,47.29000000,46.51000000,46.78000000,   76788,  253564,200912,37.39000000
20090626,46.95000000,47.37000000,46.10000000,46.28000000,   79928,  241425,200912,36.89000000
20090629,46.11000000,46.58000000,45.93000000,45.99000000,  111495,  238982,200912,36.60000000
20090630,45.98000000,46.35000000,44.73000000,45.29000000,  127601,  241726,200912,35.90000000
20090701,45.40000000,46.29000000,45.35000000,46.09000000,   87282,  240693,200912,36.70000000
20090702,46.17000000,46.34000000,45.27000000,45.41000000,   65705,  242585,200912,36.02000000
20090706,45.19000000,45.37000000,44.41000000,44.49000000,   60461,  242415,200912,35.10000000
20090707,44.52000000,44.98000000,42.27000000,43.11000000,  113806,  241909,200912,33.72000000
20090708,43.13000000,43.57000000,42.19000000,42.30000000,   94675,  244989,200912,32.91000000
20090709,42.54000000,42.95000000,42.47000000,42.77000000,   76091,  248272,200912,33.38000000
20090710,43.37000000,43.37000000,42.21000000,42.86000000,   57889,  246582,200912,33.47000000
20090713,42.85000000,43.53000000,42.25000000,43.46000000,   81321,  246348,200912,34.07000000
20090714,43.72000000,44.05000000,43.27000000,43.85000000,   76771,  250145,200912,34.46000000
20090715,43.87000000,44.56000000,43.67000000,44.19000000,   62532,  250901,200912,34.80000000
20090716,44.19000000,44.32000000,43.43000000,43.87000000,   61377,  249602,200912,34.48000000
20090717,43.89000000,44.92000000,43.84000000,44.91000000,   64931,  249587,200912,35.52000000
20090720,44.96000000,45.63000000,44.67000000,45.43000000,   43125,  248526,200912,36.04000000
20090721,45.46000000,45.58000000,44.57000000,44.84000000,   56213,  247750,200912,35.45000000
20090722,44.83000000,45.07000000,44.32000000,44.61000000,   38430,  246652,200912,35.22000000
20090723,44.59000000,45.15000000,44.35000000,44.76000000,   51685,  244974,200912,35.37000000
20090724,44.73000000,44.96000000,43.95000000,43.98000000,   40278,  241309,200912,34.59000000
20090727,43.91000000,44.27000000,43.47000000,43.69000000,   79261,  239401,200912,34.30000000
20090728,43.64000000,44.38000000,43.63000000,43.92000000,   54294,  241246,200912,34.53000000
20090729,43.92000000,44.34000000,43.14000000,43.17000000,   78896,  244447,200912,33.78000000
20090730,43.19000000,45.38000000,43.16000000,45.07000000,  120767,  252295,200912,35.68000000
20090731,44.92000000,45.43000000,44.68000000,45.19000000,   77921,  251364,200912,35.80000000
20090803,45.58000000,47.69000000,45.43000000,47.67000000,   94523,  252685,200912,38.28000000
20090804,47.51000000,47.66000000,46.76000000,47.56000000,   79470,  249318,200912,38.17000000
20090805,47.48000000,47.85000000,47.14000000,47.62000000,   61307,  245803,200912,38.23000000
20090806,47.54000000,47.62000000,46.44000000,46.93000000,   56849,  240918,200912,37.54000000
20090807,46.87000000,47.37000000,46.51000000,46.88000000,   48879,  241987,200912,37.49000000
20090810,46.77000000,47.37000000,46.14000000,46.59000000,   47814,  240607,200912,37.20000000
20090811,46.58000000,48.30000000,46.42000000,48.16000000,   83888,  242677,200912,38.77000000
20090812,48.09000000,48.77000000,47.64000000,48.61000000,  104926,  247030,200912,39.22000000
20090813,48.77000000,49.09000000,47.64000000,47.66000000,   59832,  248014,200912,38.27000000
20090814,47.65000000,48.06000000,46.95000000,47.18000000,   51112,  245220,200912,37.79000000
20090817,47.09000000,47.38000000,45.50000000,45.87000000,   76785,  235035,200912,36.48000000
20090818,46.04000000,46.35000000,45.67000000,45.94000000,   48301,  233558,200912,36.55000000
20090819,46.04000000,46.55000000,45.52000000,46.09000000,   54045,  235246,200912,36.70000000
20090820,46.14000000,46.34000000,45.73000000,45.78000000,   53754,  233250,200912,36.39000000
20090821,45.80000000,46.64000000,45.39000000,46.33000000,   68965,  229245,200912,36.94000000
20090824,46.49000000,47.33000000,46.41000000,47.11000000,   52930,  236113,200912,37.72000000
20090825,46.90000000,47.29000000,46.45000000,46.56000000,   82332,  234492,200912,37.17000000
20090826,46.59000000,47.03000000,46.15000000,46.48000000,   60947,  235845,200912,37.09000000
20090827,46.59000000,46.89000000,45.96000000,46.22000000,   55970,  236236,200912,36.83000000
20090828,46.29000000,46.88000000,45.92000000,46.08000000,   76207,  234959,200912,36.69000000
20090831,46.11000000,46.39000000,44.74000000,44.99000000,   81587,  229215,200912,35.60000000
20090901,44.99000000,45.53000000,44.36000000,44.49000000,   74510,  229002,200912,35.10000000
20090902,44.67000000,44.77000000,43.94000000,44.09000000,   51788,  226297,200912,34.70000000
20090903,44.08000000,44.49000000,43.64000000,44.04000000,   63131,  222463,200912,34.65000000
20090904,44.04000000,44.28000000,43.55000000,43.62000000,   54104,  223160,200912,34.23000000
20090908,43.54000000,44.46000000,43.40000000,44.19000000,   62816,  217836,200912,34.80000000
20090909,44.25000000,44.36000000,43.64000000,43.67000000,   53459,  213924,200912,34.28000000
20090910,43.69000000,44.14000000,43.52000000,43.64000000,   48989,  215053,200912,34.25000000
20090911,43.55000000,43.89000000,43.27000000,43.29000000,   57468,  218278,200912,33.90000000
20090914,43.44000000,43.47000000,42.84000000,43.18000000,   44201,  216053,200912,33.79000000
20090915,43.20000000,45.58000000,43.04000000,44.21000000,   78153,  220408,200912,34.82000000
20090916,44.12000000,44.36000000,43.57000000,44.17000000,   48653,  219078,200912,34.78000000
20090917,43.95000000,44.59000000,43.87000000,44.35000000,   48793,  219076,200912,34.96000000
20090918,44.22000000,45.07000000,44.14000000,44.49000000,   44457,  216158,200912,35.10000000
20090921,44.46000000,44.66000000,43.57000000,43.58000000,   57348,  213745,200912,34.19000000
20090922,43.73000000,44.34000000,43.58000000,44.31000000,   48041,  213867,200912,34.92000000
20090923,44.23000000,44.31000000,43.64000000,43.95000000,   49314,  215190,200912,34.56000000
20090924,43.75000000,44.19000000,43.14000000,43.86000000,   56331,  214232,200912,34.47000000
20090925,43.86000000,44.15000000,43.60000000,43.83000000,   59581,  211376,200912,34.44000000
20090928,43.87000000,44.07000000,42.94000000,43.02000000,   64335,  211127,200912,33.63000000
20090929,43.11000000,43.34000000,42.67000000,43.24000000,   77456,  213195,200912,33.85000000
20090930,43.12000000,43.99000000,42.90000000,43.72000000,   75018,  209594,200912,34.33000000
20091001,43.62000000,44.29000000,43.59000000,43.98000000,   57214,  209421,200912,34.59000000
20091002,43.85000000,43.96000000,43.18000000,43.46000000,   53270,  207926,200912,34.07000000
20091005,43.29000000,43.58000000,43.10000000,43.24000000,   34697,  206477,200912,33.85000000
20091006,43.16000000,44.05000000,43.16000000,43.65000000,   55274,  205435,200912,34.26000000
20091007,43.79000000,43.86000000,43.14000000,43.43000000,   47389,  207826,200912,34.04000000
20091008,43.43000000,44.16000000,43.32000000,43.96000000,   73387,  209986,200912,34.57000000
20091009,43.79000000,44.88000000,43.76000000,44.59000000,   84114,  219865,200912,35.20000000
20091012,44.88000000,46.18000000,44.59000000,45.94000000,   68163,  226238,200912,36.55000000
20091013,45.75000000,46.28000000,45.30000000,45.45000000,   90614,  232621,200912,36.06000000
20091014,45.37000000,45.84000000,45.30000000,45.57000000,   55461,  234589,200912,36.18000000
20091015,45.53000000,46.37000000,44.84000000,46.17000000,   80367,  237213,200912,36.78000000
20091016,46.15000000,46.62000000,45.89000000,46.33000000,   48502,  237627,200912,36.94000000
20091019,46.26000000,47.07000000,46.19000000,46.98000000,   50028,  239239,200912,37.59000000
20091020,47.02000000,47.33000000,46.50000000,46.86000000,   61703,  241416,200912,37.47000000
20091021,46.86000000,48.15000000,46.51000000,47.95000000,   72112,  246100,200912,38.56000000
20091022,48.00000000,48.00000000,47.24000000,47.69000000,   60005,  242033,200912,38.30000000
20091023,47.74000000,48.14000000,47.25000000,47.33000000,   62514,  241085,200912,37.94000000
20091026,47.49000000,47.84000000,46.83000000,47.02000000,   42693,  242978,200912,37.63000000
20091027,47.02000000,47.25000000,46.84000000,46.87000000,   53645,  244918,200912,37.48000000
20091028,47.02000000,47.15000000,46.09000000,46.25000000,   60246,  240573,200912,36.86000000
20091029,46.25000000,47.33000000,46.02000000,46.91000000,   63733,  237459,200912,37.52000000
20091030,46.95000000,46.99000000,45.61000000,45.79000000,   67016,  235314,200912,36.40000000
20091102,45.39000000,46.39000000,45.39000000,46.18000000,   71417,  236786,200912,36.79000000
20091103,46.21000000,47.16000000,45.86000000,46.92000000,   70042,  237302,201001,37.99000000
20091104,46.88000000,47.45000000,46.64000000,46.94000000,   53405,  236381,201001,38.01000000
20091105,46.84000000,46.95000000,46.45000000,46.55000000,   52132,  236403,201001,37.62000000
20091106,46.56000000,46.87000000,45.80000000,46.13000000,   45974,  235738,201001,37.20000000
20091109,45.86000000,47.12000000,45.86000000,47.12000000,   64473,  240648,201001,38.19000000
20091110,46.85000000,47.11000000,46.43000000,46.91000000,   80473,  240003,201001,37.98000000
20091111,46.87000000,47.76000000,46.87000000,47.72000000,   65741,  240451,201001,38.79000000
20091112,47.63000000,47.99000000,47.08000000,47.72000000,   81338,  242291,201001,38.79000000
20091113,47.69000000,48.10000000,47.16000000,47.97000000,   70418,  247146,201001,39.04000000
20091116,48.47000000,49.18000000,48.07000000,49.11000000,   78625,  252001,201001,40.18000000
20091117,49.07000000,49.37000000,48.78000000,49.17000000,   73472,  258904,201001,40.24000000
20091118,49.13000000,49.71000000,48.97000000,49.11000000,   99776,  259438,201001,40.18000000
20091119,49.17000000,49.35000000,48.56000000,48.82000000,   75882,  262099,201001,39.89000000
20091120,48.78000000,49.22000000,48.59000000,49.08000000,   86302,  257793,201001,40.15000000
20091123,49.02000000,50.08000000,48.69000000,48.75000000,   78379,  260170,201001,39.82000000
20091124,48.71000000,49.32000000,48.37000000,49.04000000,   97135,  255814,201001,40.11000000
20091125,49.03000000,50.03000000,49.00000000,49.92000000,   92416,  253238,201001,40.99000000
20091127,49.49000000,49.62000000,48.30000000,49.45000000,   75453,  254492,201001,40.52000000
20091130,49.44000000,49.78000000,49.20000000,49.51000000,  114237,  256432,201001,40.58000000
20091201,49.57000000,50.33000000,49.33000000,49.85000000,   82187,  258446,201001,40.92000000
20091202,49.81000000,49.98000000,49.01000000,49.04000000,   88329,  253834,201001,40.11000000
20091203,49.23000000,49.49000000,48.73000000,49.05000000,   74794,  252073,201001,40.12000000
20091204,48.92000000,49.66000000,48.77000000,49.06000000,   63600,  253157,201001,40.13000000
20091207,49.11000000,49.98000000,48.77000000,49.60000000,   92291,  245270,201001,40.67000000
20091208,49.53000000,49.97000000,49.08000000,49.42000000,   97378,  235580,201001,40.49000000
20091209,49.10000000,49.23000000,48.16000000,48.20000000,   94364,  234392,201001,39.27000000
20091210,48.34000000,48.72000000,48.12000000,48.38000000,   73857,  236059,201003,39.87000000
20091211,48.48000000,48.84000000,48.19000000,48.50000000,   53739,  235113,201003,39.99000000
20091214,48.54000000,48.76000000,48.12000000,48.55000000,   60057,  234231,201003,40.04000000
20091215,48.55000000,48.91000000,48.32000000,48.56000000,   67534,  229617,201003,40.05000000
20091216,48.52000000,49.36000000,48.46000000,49.26000000,   60015,  235351,201003,40.75000000
20091217,49.14000000,49.31000000,47.39000000,47.56000000,  102302,  225397,201003,39.05000000
20091218,47.78000000,48.08000000,47.06000000,47.25000000,   72176,  225316,201003,38.74000000
20091221,47.39000000,47.62000000,47.16000000,47.19000000,   50357,  222098,201003,38.68000000
20091222,47.20000000,47.46000000,46.57000000,46.96000000,   62854,  218115,201003,38.45000000
20091223,47.00000000,47.25000000,46.79000000,46.99000000,   56458,  213098,201003,38.48000000
20091224,47.00000000,47.81000000,46.86000000,47.37000000,   23217,  208994,201003,38.86000000
20091228,47.43000000,48.71000000,47.41000000,48.56000000,   46570,  212745,201003,40.05000000
20091229,48.41000000,48.50000000,48.13000000,48.36000000,   53068,  210048,201003,39.85000000
20091230,48.32000000,48.46000000,48.05000000,48.43000000,   89663,  210022,201003,39.92000000
20091231,48.39000000,49.50000000,48.23000000,49.29000000,   89551,  210781,201003,40.78000000
20100104,49.29000000,50.42000000,49.29000000,49.80000000,   97554,  211518,201003,41.29000000
20100105,49.73000000,50.00000000,49.32000000,49.61000000,   51829,  206810,201003,41.10000000
20100106,49.57000000,49.96000000,49.23000000,49.58000000,   70743,  206666,201003,41.07000000
20100107,49.58000000,49.81000000,48.71000000,48.87000000,   65263,  204797,201003,40.36000000
20100108,48.77000000,48.90000000,48.02000000,48.42000000,   61832,  206275,201003,39.91000000
20100111,48.61000000,48.86000000,47.84000000,48.06000000,   54372,  207591,201003,39.55000000
20100112,48.01000000,48.16000000,46.62000000,47.14000000,   73737,  212395,201003,38.63000000
20100113,47.00000000,47.56000000,46.75000000,47.52000000,   72978,  216365,201003,39.01000000
20100114,47.52000000,47.53000000,46.60000000,47.04000000,   53193,  215695,201003,38.53000000
20100115,47.01000000,47.03000000,46.00000000,46.04000000,   65424,  215584,201003,37.53000000
20100119,46.04000000,46.49000000,45.62000000,45.66000000,   51207,  215426,201003,37.15000000
20100120,45.73000000,46.06000000,44.83000000,45.08000000,   72314,  217729,201003,36.57000000
20100121,45.26000000,45.75000000,45.16000000,45.51000000,   59358,  222455,201003,37.00000000
20100122,45.54000000,45.60000000,45.05000000,45.22000000,   38573,  224211,201003,36.71000000
20100125,45.34000000,45.50000000,44.74000000,45.01000000,   48470,  226607,201003,36.50000000
20100126,45.06000000,45.38000000,44.61000000,45.28000000,   55074,  231137,201003,36.77000000
20100127,45.19000000,45.25000000,44.71000000,44.83000000,   55399,  235027,201003,36.32000000
20100128,44.80000000,45.22000000,44.33000000,44.66000000,   71729,  240702,201003,36.15000000
20100129,44.71000000,45.04000000,44.51000000,44.66000000,   65243,  245355,201003,36.15000000
20100201,44.67000000,45.02000000,44.31000000,44.70000000,   66600,  249641,201003,36.19000000
20100202,44.82000000,46.01000000,44.51000000,45.98000000,   79691,  254212,201003,37.47000000
20100203,45.97000000,46.04000000,45.23000000,45.41000000,   90255,  260913,201003,36.90000000
20100204,45.50000000,45.95000000,45.20000000,45.72000000,  118750,  271949,201003,37.21000000
20100205,45.56000000,45.80000000,45.20000000,45.51000000,   99470,  281855,201003,37.00000000
20100208,45.66000000,46.98000000,45.58000000,46.46000000,  122628,  283791,201003,37.95000000
20100209,46.45000000,47.13000000,46.27000000,46.89000000,  145157,  289936,201003,38.38000000
20100210,46.86000000,47.03000000,46.43000000,46.78000000,  130013,  291311,201003,38.27000000
20100211,46.81000000,47.17000000,46.46000000,46.65000000,  115354,  288634,201005,38.63000000
20100212,46.65000000,46.65000000,46.00000000,46.34000000,   86391,  289016,201005,38.32000000
20100216,46.27000000,47.51000000,46.09000000,47.45000000,   82950,  289899,201005,39.43000000
20100217,47.44000000,47.44000000,47.01000000,47.25000000,   81392,  294549,201005,39.23000000
20100218,47.25000000,47.43000000,46.99000000,47.20000000,   81389,  296262,201005,39.18000000
20100219,46.82000000,47.23000000,46.62000000,47.02000000,   64176,  293549,201005,39.00000000
20100222,47.08000000,47.44000000,47.01000000,47.32000000,   75478,  294361,201005,39.30000000
20100223,47.27000000,47.45000000,46.77000000,46.80000000,   85814,  291380,201005,38.78000000
20100224,46.81000000,47.53000000,46.77000000,47.52000000,   80543,  292311,201005,39.50000000
20100225,47.39000000,47.76000000,46.73000000,46.99000000,  109158,  285747,201005,38.97000000
20100226,47.03000000,47.91000000,46.98000000,47.72000000,   71832,  279876,201005,39.70000000
20100301,47.87000000,48.11000000,47.52000000,47.92000000,   77931,  276855,201005,39.90000000
20100302,47.86000000,48.42000000,47.75000000,48.22000000,   57994,  279049,201005,40.20000000
20100303,48.15000000,48.53000000,48.14000000,48.42000000,   45777,  281888,201005,40.40000000
20100304,48.34000000,48.48000000,47.65000000,48.02000000,   63161,  278904,201005,40.00000000
20100305,48.02000000,48.47000000,47.87000000,48.07000000,   52513,  281734,201005,40.05000000
20100308,48.06000000,48.58000000,47.84000000,48.30000000,   50179,  283066,201005,40.28000000
20100309,48.31000000,48.41000000,47.88000000,48.32000000,   39167,  284376,201005,40.30000000
20100310,48.32000000,49.07000000,48.02000000,49.04000000,   74409,  293095,201005,41.02000000
20100311,49.02000000,49.04000000,48.07000000,48.13000000,   58709,  293123,201005,40.11000000
20100312,48.15000000,48.43000000,47.04000000,47.57000000,   65912,  287543,201005,39.55000000
20100315,47.56000000,47.77000000,46.77000000,46.77000000,   91190,  284514,201005,38.75000000
20100316,46.84000000,47.48000000,46.82000000,47.39000000,   55858,  285183,201005,39.37000000
20100317,47.35000000,47.87000000,47.31000000,47.85000000,   43728,  284212,201005,39.83000000
20100318,47.78000000,47.78000000,47.05000000,47.27000000,   89554,  274775,201005,39.25000000
20100319,47.28000000,47.56000000,47.00000000,47.32000000,   39354,  275806,201005,39.30000000
20100322,47.23000000,47.82000000,47.14000000,47.74000000,   36489,  282379,201005,39.72000000
20100323,47.72000000,47.92000000,47.50000000,47.56000000,   39893,  283198,201005,39.54000000
20100324,47.55000000,47.55000000,47.07000000,47.10000000,   41176,  281835,201005,39.08000000
20100325,47.12000000,47.50000000,46.70000000,46.72000000,   65700,  280925,201005,38.70000000
20100326,46.80000000,47.10000000,46.67000000,46.97000000,   59110,  282307,201005,38.95000000
20100329,47.02000000,47.72000000,46.97000000,47.29000000,   74262,  285733,201005,39.27000000
20100330,47.37000000,47.40000000,46.53000000,46.69000000,   95358,  284840,201005,38.67000000
20100331,46.77000000,47.07000000,46.04000000,46.33000000,   96731,  283263,201005,38.31000000
20100401,46.43000000,47.01000000,46.37000000,47.00000000,   70024,  289099,201005,38.98000000
20100405,47.06000000,47.51000000,46.99000000,47.37000000,   57225,  294815,201005,39.35000000
20100406,47.27000000,48.02000000,47.05000000,47.79000000,   84349,  295535,201005,39.77000000
20100407,47.75000000,48.26000000,47.63000000,48.05000000,   64425,  293932,201005,40.03000000
20100408,47.94000000,48.25000000,47.73000000,47.94000000,   87770,  302836,201007,40.40000000
20100409,47.91000000,48.50000000,47.86000000,48.06000000,   78450,  301608,201007,40.52000000
20100412,48.06000000,48.41000000,47.57000000,47.59000000,  110781,  295037,201007,40.05000000
20100413,47.58000000,47.87000000,47.39000000,47.73000000,  137553,  291431,201007,40.19000000
20100414,47.74000000,48.17000000,47.65000000,47.85000000,   99142,  291058,201007,40.31000000
20100415,47.89000000,48.07000000,47.47000000,48.07000000,   79218,  291865,201007,40.53000000
20100416,47.93000000,48.15000000,47.78000000,47.81000000,   94320,  295719,201007,40.27000000
20100419,47.78000000,47.81000000,46.79000000,46.93000000,   91832,  292371,201007,39.39000000
20100420,46.95000000,47.46000000,46.95000000,47.08000000,   91393,  295914,201007,39.54000000
20100421,46.99000000,47.24000000,46.83000000,46.90000000,   96175,  294455,201007,39.36000000
20100422,46.92000000,47.15000000,46.74000000,47.08000000,   74102,  293101,201007,39.54000000
20100423,47.04000000,47.74000000,46.94000000,47.40000000,  119745,  290931,201007,39.86000000
20100426,47.24000000,47.73000000,47.24000000,47.28000000,   82971,  285911,201007,39.74000000
20100427,47.32000000,47.50000000,47.03000000,47.10000000,  111838,  276695,201007,39.56000000
20100428,47.05000000,47.22000000,46.39000000,46.46000000,  114747,  276584,201007,38.92000000
20100429,46.59000000,47.08000000,46.47000000,46.69000000,   89328,  275183,201007,39.15000000
20100430,46.64000000,46.95000000,46.34000000,46.47000000,   88782,  278039,201007,38.93000000
20100503,46.47000000,46.66000000,46.35000000,46.55000000,   55066,  274230,201007,39.01000000
20100504,46.55000000,46.60000000,46.04000000,46.22000000,   65436,  277196,201007,38.68000000
20100505,46.22000000,46.59000000,45.98000000,46.47000000,   85494,  282280,201007,38.93000000
20100506,46.49000000,46.65000000,45.64000000,45.66000000,   59438,  286484,201007,38.12000000
20100507,45.64000000,45.99000000,45.25000000,45.98000000,   58127,  286484,201007,38.44000000
20100510,45.98000000,46.42000000,45.86000000,45.93000000,   50511,  286508,201007,38.39000000
20100511,45.96000000,46.16000000,45.64000000,45.86000000,   48623,  287848,201007,38.32000000
20100512,45.87000000,46.29000000,45.65000000,45.97000000,   58079,  288019,201007,38.43000000
20100513,45.95000000,46.01000000,45.57000000,45.59000000,   43311,  290629,201007,38.05000000
20100514,45.59000000,45.68000000,44.88000000,45.05000000,   78276,  293091,201007,37.51000000
20100517,45.14000000,45.23000000,44.46000000,44.67000000,   51223,  296433,201007,37.13000000
20100518,44.69000000,45.06000000,44.62000000,44.73000000,   48076,  299700,201007,37.19000000
20100519,44.73000000,45.16000000,44.50000000,45.04000000,   61455,  306856,201007,37.50000000
20100520,45.06000000,45.12000000,44.45000000,44.93000000,   50115,  312626,201007,37.39000000
20100521,44.90000000,45.03000000,44.50000000,44.50000000,   46420,  316112,201007,36.96000000
20100524,44.55000000,45.09000000,44.54000000,45.06000000,   39054,  315333,201007,37.52000000
20100525,45.02000000,45.03000000,44.36000000,44.71000000,   63385,  318500,201007,37.17000000
20100526,44.82000000,45.42000000,44.60000000,45.39000000,  108364,  321067,201007,37.85000000
20100527,45.33000000,46.06000000,45.19000000,45.72000000,   83639,  322496,201007,38.18000000
20100528,45.72000000,45.80000000,45.12000000,45.15000000,   70271,  325947,201007,37.61000000
20100601,45.24000000,45.35000000,44.96000000,45.06000000,   49627,  325394,201007,37.52000000
20100602,45.14000000,45.39000000,44.85000000,44.96000000,   59642,  327281,201007,37.42000000
20100603,45.06000000,45.22000000,44.89000000,45.20000000,   61018,  326129,201007,37.66000000
20100604,45.12000000,45.29000000,44.24000000,44.32000000,   83733,  334136,201007,36.78000000
20100607,44.32000000,44.37000000,43.95000000,44.01000000,   91767,  334845,201007,36.47000000
20100608,44.05000000,44.46000000,44.01000000,44.21000000,   95887,  336474,201007,36.67000000
20100609,44.30000000,44.74000000,44.07000000,44.29000000,  169534,  329350,201007,36.75000000
20100610,44.29000000,44.66000000,44.17000000,44.29000000,  108102,  334521,201007,36.75000000
20100611,44.34000000,44.55000000,44.04000000,44.44000000,   88107,  334391,201007,36.90000000
20100614,44.69000000,46.07000000,44.56000000,44.93000000,  100230,  330988,201012,38.46000000
20100615,44.78000000,45.44000000,44.78000000,45.36000000,  140103,  326185,201012,38.89000000
20100616,45.28000000,45.77000000,45.27000000,45.69000000,   77364,  326097,201012,39.22000000
20100617,45.61000000,45.69000000,45.26000000,45.59000000,   93554,  323004,201012,39.12000000
20100618,45.59000000,45.82000000,45.37000000,45.43000000,   94357,  316071,201012,38.96000000
20100621,45.62000000,45.85000000,45.42000000,45.48000000,  109803,  308040,201012,39.01000000
20100622,45.48000000,45.60000000,45.28000000,45.37000000,   86808,  308085,201012,38.90000000
20100623,45.30000000,45.44000000,44.99000000,45.01000000,  123527,  304336,201012,38.54000000
20100624,45.07000000,45.20000000,44.44000000,44.55000000,  110264,  304225,201012,38.08000000
20100625,44.63000000,44.82000000,44.48000000,44.50000000,  107369,  305812,201012,38.03000000
20100628,44.51000000,44.77000000,44.11000000,44.27000000,  104216,  299544,201012,37.80000000
20100629,44.18000000,44.35000000,43.28000000,43.28000000,  141354,  292176,201012,36.81000000
20100630,43.45000000,43.77000000,43.18000000,43.64000000,  101788,  293070,201012,37.17000000
20100701,43.54000000,43.67000000,43.07000000,43.19000000,   89526,  292059,201012,36.72000000
20100702,43.27000000,43.69000000,43.17000000,43.34000000,   50247,  289867,201012,36.87000000
20100706,43.29000000,43.84000000,43.12000000,43.16000000,   84103,  292809,201012,36.69000000
20100707,43.37000000,44.25000000,43.25000000,44.16000000,   80991,  292498,201012,37.69000000
20100708,44.09000000,44.29000000,43.80000000,44.16000000,   82981,  292258,201012,37.69000000
20100709,44.16000000,44.85000000,44.06000000,44.74000000,   83998,  289690,201012,38.27000000
20100712,44.61000000,44.99000000,44.43000000,44.83000000,   79914,  289471,201012,38.36000000
20100713,44.83000000,45.60000000,44.58000000,45.28000000,  113736,  281954,201012,38.81000000
20100714,45.28000000,45.55000000,45.05000000,45.37000000,   91829,  277440,201012,38.90000000
20100715,45.32000000,45.88000000,45.16000000,45.84000000,   99033,  278639,201012,39.37000000
20100716,45.79000000,45.96000000,45.32000000,45.53000000,   82366,  275320,201012,39.06000000
20100719,45.40000000,45.58000000,45.07000000,45.21000000,   69891,  276845,201012,38.74000000
20100720,45.18000000,45.74000000,45.00000000,45.66000000,   63557,  280882,201012,39.19000000
20100721,45.66000000,45.83000000,45.45000000,45.52000000,   58063,  279144,201012,39.05000000
20100722,45.47000000,46.50000000,45.41000000,46.17000000,   95195,  286471,201012,39.70000000
20100723,46.15000000,46.43000000,45.97000000,46.23000000,   72062,  285618,201012,39.76000000
20100726,46.17000000,46.37000000,45.92000000,46.03000000,   69484,  287687,201012,39.56000000
20100727,46.01000000,46.16000000,45.70000000,45.76000000,   97176,  280340,201012,39.29000000
20100728,45.76000000,46.05000000,45.72000000,46.04000000,   83178,  280648,201012,39.57000000
20100729,46.04000000,46.56000000,45.96000000,46.47000000,   87836,  281199,201012,40.00000000
20100730,46.52000000,47.02000000,46.26000000,47.02000000,   86225,  283462,201012,40.55000000
20100802,46.97000000,48.12000000,46.91000000,47.64000000,   84214,  287712,201012,41.17000000
20100803,47.60000000,48.27000000,47.24000000,48.15000000,   82438,  290442,201012,41.68000000
20100804,48.13000000,48.65000000,47.95000000,48.57000000,   64078,  294499,201012,42.10000000
20100805,48.53000000,49.24000000,48.09000000,48.47000000,  104843,  304396,201012,42.00000000
20100806,48.47000000,48.91000000,48.36000000,48.59000000,   81949,  307757,201012,42.12000000
20100809,48.59000000,49.43000000,48.58000000,48.96000000,   58819,  309328,201012,42.49000000
20100810,48.93000000,49.05000000,48.55000000,48.70000000,   54284,  308474,201012,42.23000000
20100811,48.70000000,49.11000000,48.40000000,48.85000000,   77749,  307407,201012,42.38000000
20100812,48.69000000,48.93000000,48.23000000,48.30000000,   70893,  305596,201012,41.83000000
20100813,48.31000000,49.68000000,48.30000000,49.61000000,   67415,  312792,201012,43.14000000
20100816,49.60000000,49.86000000,48.52000000,48.54000000,   67771,  309724,201012,42.07000000
20100817,48.37000000,48.97000000,48.32000000,48.68000000,   72623,  313294,201012,42.21000000
20100818,48.83000000,49.02000000,47.70000000,47.92000000,  106392,  308498,201012,41.45000000
20100819,47.95000000,48.16000000,46.81000000,46.95000000,  103554,  294152,201012,40.48000000
20100820,46.97000000,47.16000000,46.34000000,46.56000000,   68545,  288180,201012,40.09000000
20100823,46.66000000,46.94000000,46.27000000,46.29000000,   59146,  282362,201012,39.82000000
20100824,46.41000000,46.62000000,45.97000000,46.53000000,   60939,  277783,201012,40.06000000
20100825,46.47000000,46.67000000,46.15000000,46.19000000,   52747,  272608,201012,39.72000000
20100826,46.22000000,46.71000000,46.22000000,46.55000000,   54760,  269735,201012,40.08000000
20100827,46.47000000,47.33000000,46.47000000,47.27000000,   87244,  263324,201012,40.80000000
20100830,47.33000000,47.57000000,46.84000000,47.00000000,   70278,  265388,201012,40.53000000
20100831,47.00000000,47.00000000,46.38000000,46.52000000,   91659,  260040,201012,40.05000000
20100901,46.56000000,47.10000000,46.45000000,46.59000000,   66927,  256793,201012,40.12000000
20100902,46.52000000,46.76000000,46.29000000,46.67000000,   51347,  254490,201012,40.20000000
20100903,46.62000000,47.45000000,46.59000000,47.33000000,   63605,  254602,201012,40.86000000
20100907,47.33000000,48.27000000,47.20000000,48.26000000,   88703,  262726,201012,41.79000000
20100908,48.04000000,48.35000000,47.85000000,48.15000000,   79430,  271193,201012,41.68000000
20100909,48.12000000,48.24000000,47.41000000,48.06000000,   72629,  274172,201012,41.59000000
20100910,48.16000000,48.45000000,47.87000000,48.23000000,   60632,  274504,201012,41.76000000
20100913,48.33000000,48.61000000,48.07000000,48.28000000,   61245,  279862,201012,41.81000000
20100914,48.33000000,48.38000000,47.98000000,48.18000000,   59345,  280894,201012,41.71000000
20100915,48.12000000,48.56000000,48.02000000,48.48000000,   43776,  283679,201012,42.01000000
20100916,48.44000000,48.62000000,48.07000000,48.22000000,   50948,  286627,201012,41.75000000
20100917,48.14000000,48.84000000,48.14000000,48.77000000,   90852,  295326,201012,42.30000000
20100920,48.83000000,49.77000000,48.77000000,49.52000000,   84326,  307525,201012,43.05000000
20100921,49.54000000,49.74000000,49.18000000,49.29000000,   82027,  310823,201012,42.82000000
20100922,49.33000000,49.74000000,49.33000000,49.73000000,   58764,  311535,201012,43.26000000
20100923,49.69000000,50.60000000,49.64000000,50.37000000,   76075,  315373,201012,43.90000000
20100924,50.33000000,51.43000000,50.23000000,51.36000000,   85870,  317409,201012,44.89000000
20100927,51.36000000,51.92000000,51.16000000,51.44000000,   69013,  315652,201012,44.97000000
20100928,51.46000000,51.92000000,51.22000000,51.40000000,  102149,  319074,201012,44.93000000
20100929,51.35000000,51.45000000,50.36000000,50.91000000,  109401,  317040,201012,44.44000000
20100930,50.95000000,51.57000000,50.67000000,51.56000000,  104620,  315355,201012,45.09000000
20101001,51.56000000,51.71000000,50.13000000,50.30000000,   95770,  309435,201012,43.83000000
20101004,50.34000000,50.44000000,49.89000000,49.92000000,   60455,  309086,201012,43.45000000
20101005,49.98000000,50.54000000,49.88000000,50.29000000,   67650,  309013,201012,43.82000000
20101006,50.34000000,50.55000000,50.09000000,50.25000000,   84745,  305325,201012,43.78000000
20101007,50.18000000,50.75000000,50.02000000,50.59000000,   80147,  306215,201012,44.12000000
20101008,50.59000000,53.09000000,50.36000000,53.09000000,   57579,  303522,201012,46.62000000
20101011,53.59000000,54.11000000,52.62000000,52.82000000,  146713,  308600,201012,46.35000000
20101012,52.77000000,53.71000000,52.65000000,53.42000000,  104471,  313279,201012,46.95000000
20101013,53.42000000,54.07000000,53.18000000,54.05000000,  103160,  323633,201012,47.58000000
20101014,54.06000000,54.57000000,53.90000000,54.49000000,   75460,  326029,201012,48.02000000
20101015,54.46000000,54.72000000,54.10000000,54.24000000,   61750,  328622,201012,47.77000000
20101018,54.15000000,54.30000000,53.64000000,54.13000000,   50327,  328334,201012,47.66000000
20101019,54.23000000,54.48000000,53.37000000,53.57000000,   66878,  327351,201012,47.10000000
20101020,53.61000000,54.99000000,53.37000000,54.94000000,   81151,  333116,201012,48.47000000
20101021,54.87000000,55.42000000,54.57000000,54.71000000,   56244,  331999,201012,48.24000000
20101022,54.80000000,55.33000000,54.65000000,54.77000000,   54577,  332152,201012,48.30000000
20101025,54.91000000,56.67000000,54.87000000,55.94000000,   93708,  344669,201012,49.47000000
20101026,55.93000000,56.17000000,55.70000000,56.00000000,   50436,  347905,201012,49.53000000
20101027,56.12000000,56.32000000,55.08000000,56.07000000,   66957,  348190,201012,49.60000000
20101028,56.01000000,56.62000000,55.83000000,56.17000000,   63505,  350804,201012,49.70000000
20101029,56.17000000,56.22000000,55.26000000,55.77000000,   67216,  352772,201012,49.30000000
20101101,56.02000000,56.39000000,55.79000000,56.22000000,   74319,  355760,201012,49.75000000
20101102,56.18000000,56.39000000,55.87000000,56.10000000,   67846,  359305,201012,49.63000000
20101103,56.10000000,56.45000000,55.92000000,56.37000000,   58731,  362969,201012,49.90000000
20101104,56.37000000,57.79000000,56.35000000,57.72000000,  102750,  370436,201012,51.25000000
20101105,57.77000000,58.97000000,57.73000000,58.69000000,   86300,  370273,201012,52.22000000
20101108,58.62000000,59.32000000,58.35000000,58.48000000,   83633,  375456,201012,52.01000000
20101109,58.49000000,60.73000000,58.29000000,59.87000000,  141956,  374884,201101,53.73000000
20101110,59.69000000,60.39000000,59.35000000,60.39000000,  126749,  375611,201101,54.25000000
20101111,60.29000000,61.49000000,59.98000000,61.49000000,   92525,  376331,201101,55.35000000
20101112,61.42000000,61.57000000,58.99000000,58.99000000,  140039,  366129,201101,52.85000000
20101115,58.50000000,59.76000000,57.66000000,58.89000000,  132586,  364213,201101,52.75000000
20101116,58.90000000,59.01000000,56.39000000,56.39000000,  132710,  358487,201101,50.25000000
20101117,56.09000000,56.60000000,54.18000000,55.39000000,  174362,  353166,201101,49.25000000
20101118,55.60000000,57.41000000,54.89000000,57.39000000,  124075,  354999,201101,51.25000000
20101119,57.52000000,57.88000000,55.37000000,55.44000000,  111025,  357067,201101,49.30000000
20101122,55.10000000,56.28000000,55.04000000,55.65000000,  118647,  354771,201101,49.51000000
20101123,55.70000000,56.23000000,54.74000000,55.71000000,  132882,  357167,201101,49.57000000
20101124,55.71000000,56.87000000,55.55000000,56.74000000,  105537,  357581,201101,50.60000000
20101126,56.78000000,57.02000000,55.96000000,56.39000000,   68689,  335085,201101,50.25000000
20101129,56.39000000,57.16000000,55.96000000,56.36000000,  122180,  329758,201101,50.22000000
20101130,56.51000000,57.25000000,56.30000000,57.14000000,   99802,  326408,201101,51.00000000
20101201,57.04000000,58.83000000,56.96000000,58.75000000,  124250,  327793,201101,52.61000000
20101202,58.64000000,59.33000000,58.41000000,58.98000000,   87533,  330452,201101,52.84000000
20101203,59.07000000,59.74000000,58.84000000,59.59000000,   98946,  334230,201101,53.45000000
20101206,59.73000000,60.10000000,59.27000000,59.68000000,   67975,  338886,201101,53.54000000
20101207,59.61000000,60.48000000,59.57000000,59.94000000,  122194,  343364,201101,53.80000000
20101208,59.78000000,60.43000000,59.03000000,60.32000000,  151371,  341015,201103,54.66000000
20101209,60.34000000,60.67000000,60.02000000,60.28000000,  129869,  341816,201103,54.62000000
20101210,60.33000000,61.16000000,60.08000000,60.29000000,  156824,  345701,201103,54.63000000
20101213,60.29000000,61.62000000,59.66000000,61.58000000,  143214,  352099,201103,55.92000000
20101214,61.57000000,61.61000000,61.13000000,61.23000000,   88923,  352735,201103,55.57000000
20101215,61.23000000,61.72000000,60.20000000,60.34000000,  143944,  345904,201103,54.68000000
20101216,60.52000000,60.78000000,59.96000000,60.22000000,   89217,  346948,201103,54.56000000
20101217,60.22000000,60.66000000,59.85000000,60.29000000,   76871,  347494,201103,54.63000000
20101220,60.41000000,61.18000000,60.26000000,61.15000000,   88168,  349704,201103,55.49000000
20101221,61.06000000,61.85000000,60.91000000,61.75000000,  136772,  354995,201103,56.09000000
20101222,61.61000000,62.34000000,61.54000000,62.23000000,  134424,  355927,201103,56.57000000
20101223,62.62000000,62.93000000,62.10000000,62.89000000,   69727,  350852,201103,57.23000000
20101227,62.48000000,63.41000000,62.23000000,63.41000000,   56306,  351829,201103,57.75000000
20101228,63.21000000,63.71000000,63.00000000,63.05000000,   56924,  351072,201103,57.39000000
20101229,63.05000000,63.24000000,62.41000000,62.64000000,   75038,  354829,201103,56.98000000
20101230,62.65000000,63.16000000,62.37000000,62.97000000,   83700,  362608,201103,57.31000000
20101231,62.91000000,64.26000000,62.81000000,64.03000000,   60706,  358042,201103,58.37000000
20110103,63.77000000,64.76000000,63.03000000,63.36000000,   75939,  359486,201103,57.70000000
20110104,63.31000000,63.99000000,61.98000000,62.51000000,   78618,  359216,201103,56.85000000
20110105,62.64000000,63.56000000,62.06000000,63.42000000,   79482,  367632,201103,57.76000000
20110106,63.43000000,64.16000000,62.92000000,63.07000000,   71212,  369166,201103,57.41000000
20110107,63.01000000,63.35000000,62.33000000,62.48000000,   75589,  369376,201103,56.82000000
20110110,62.85000000,63.34000000,62.52000000,62.79000000,   76524,  371619,201103,57.13000000
20110111,62.83000000,63.15000000,62.22000000,62.27000000,   65361,  366728,201103,56.61000000
20110112,62.47000000,64.51000000,62.23000000,63.53000000,  114608,  376101,201103,57.87000000
20110113,63.69000000,64.00000000,63.12000000,63.37000000,   85789,  375328,201103,57.71000000
20110114,63.48000000,63.48000000,62.32000000,62.93000000,   85335,  367186,201103,57.27000000
20110118,62.71000000,63.79000000,62.32000000,63.21000000,   90982,  373243,201103,57.55000000
20110119,63.27000000,63.78000000,63.01000000,63.35000000,   77993,  378648,201103,57.69000000
20110120,63.33000000,63.56000000,61.20000000,62.92000000,   97656,  378084,201103,57.26000000
20110121,62.92000000,63.73000000,62.76000000,63.22000000,   73615,  380679,201103,57.56000000
20110124,63.49000000,64.15000000,62.66000000,62.84000000,   62991,  381446,201103,57.18000000
20110125,62.90000000,63.09000000,61.41000000,61.44000000,  112091,  384603,201103,55.78000000
20110126,61.56000000,62.50000000,61.06000000,62.36000000,   82756,  386053,201103,56.70000000
20110127,62.48000000,63.11000000,61.99000000,63.07000000,   80288,  388481,201103,57.41000000
20110128,63.11000000,63.81000000,62.53000000,62.93000000,  106609,  387635,201103,57.27000000
20110131,62.95000000,63.56000000,62.93000000,63.54000000,   66690,  390681,201103,57.88000000
20110201,63.58000000,64.44000000,63.43000000,64.38000000,   80354,  400599,201103,58.72000000
20110202,64.34000000,65.09000000,64.12000000,64.91000000,   71904,  405612,201103,59.25000000
20110203,64.93000000,65.35000000,64.41000000,64.44000000,   76564,  407757,201103,58.78000000
20110204,64.57000000,64.71000000,63.99000000,64.64000000,  111441,  409642,201103,58.98000000
20110207,64.68000000,65.00000000,64.03000000,64.07000000,  113509,  410559,201103,58.41000000
20110208,64.10000000,64.61000000,63.72000000,64.43000000,  119061,  408159,201103,58.77000000
20110209,64.47000000,65.41000000,64.38000000,65.40000000,  109710,  410723,201103,59.74000000
20110210,65.26000000,65.62000000,64.62000000,64.70000000,  111340,  405613,201103,59.04000000
20110211,64.68000000,65.02000000,63.90000000,64.15000000,  114466,  406708,201105,59.07000000
20110214,64.17000000,64.61000000,63.08000000,63.36000000,  113247,  402317,201105,58.28000000
20110215,63.37000000,63.73000000,61.75000000,62.21000000,  167791,  398449,201105,57.13000000
20110216,62.28000000,62.51000000,61.53000000,62.28000000,  125845,  388692,201105,57.20000000
20110217,62.38000000,64.07000000,62.05000000,63.95000000,  166869,  385791,201105,58.87000000
20110218,63.95000000,64.02000000,62.10000000,62.20000000,  178107,  378922,201105,57.12000000
20110222,63.18000000,63.64000000,59.70000000,59.70000000,  201699,  373754,201105,54.62000000
20110223,59.70000000,60.83000000,59.03000000,60.78000000,  183173,  365864,201105,55.70000000
20110224,60.78000000,61.03000000,59.64000000,60.36000000,  116786,  361214,201105,55.28000000
20110225,60.38000000,62.86000000,60.29000000,62.66000000,  154659,  360917,201105,57.58000000
20110228,62.89000000,63.03000000,61.77000000,62.41000000,  111359,  365369,201105,57.33000000
20110301,62.38000000,62.89000000,62.12000000,62.68000000,   96527,  367578,201105,57.60000000
20110302,62.68000000,63.98000000,62.58000000,63.88000000,  108335,  365544,201105,58.80000000
20110303,63.88000000,64.43000000,63.38000000,63.85000000,   85597,  365149,201105,58.77000000
20110304,63.79000000,64.76000000,63.71000000,64.56000000,   94522,  369161,201105,59.48000000
20110307,64.53000000,64.83000000,63.69000000,64.18000000,   74377,  369992,201105,59.10000000
20110308,64.28000000,64.28000000,63.16000000,63.56000000,   70131,  371133,201105,58.48000000
20110309,63.60000000,63.67000000,61.96000000,62.20000000,   77230,  368076,201105,57.12000000
20110310,62.30000000,62.63000000,60.63000000,62.01000000,  100690,  368766,201105,56.93000000
20110311,62.04000000,62.32000000,59.85000000,60.98000000,  100775,  369566,201105,55.90000000
20110314,61.15000000,61.17000000,60.12000000,60.46000000,   82626,  369378,201105,55.38000000
20110315,60.58000000,60.79000000,57.96000000,57.96000000,  146614,  373398,201105,52.88000000
20110316,57.82000000,59.28000000,57.81000000,58.04000000,  147302,  351402,201105,52.96000000
20110317,58.08000000,60.30000000,58.08000000,59.60000000,   98041,  351506,201105,54.52000000
20110318,59.78000000,61.28000000,59.50000000,60.85000000,  113795,  347692,201105,55.77000000
20110321,60.95000000,61.25000000,60.39000000,60.96000000,   86474,  344947,201105,55.88000000
20110322,61.01000000,61.01000000,60.08000000,60.94000000,   70388,  343686,201105,55.86000000
20110323,60.95000000,61.18000000,60.52000000,60.56000000,   62761,  347105,201105,55.48000000
20110324,60.63000000,61.23000000,59.95000000,61.20000000,   81307,  347363,201105,56.12000000
20110325,61.16000000,61.93000000,60.95000000,61.92000000,   97616,  345529,201105,56.84000000
20110328,61.90000000,62.16000000,61.37000000,61.61000000,   71415,  348740,201105,56.53000000
20110329,61.47000000,62.13000000,61.19000000,62.10000000,   73005,  350014,201105,57.02000000
20110330,62.04000000,62.55000000,61.97000000,62.40000000,   74163,  352762,201105,57.32000000
20110331,62.34000000,64.67000000,62.20000000,63.86000000,  139989,  360012,201105,58.78000000
20110401,63.71000000,63.97000000,63.11000000,63.76000000,   97220,  366294,201105,58.68000000
20110404,63.83000000,64.15000000,63.53000000,63.96000000,   67296,  370604,201105,58.88000000
20110405,64.02000000,64.20000000,63.63000000,63.93000000,   93479,  377348,201105,58.85000000
20110406,63.93000000,64.59000000,63.65000000,63.86000000,  107026,  376999,201105,58.78000000
20110407,63.74000000,64.06000000,63.22000000,63.40000000,  109252,  374894,201107,58.94000000
20110408,63.40000000,65.01000000,63.38000000,64.85000000,  133366,  378914,201107,60.39000000
20110411,64.86000000,65.46000000,63.80000000,63.90000000,  126332,  376088,201107,59.44000000
20110412,63.95000000,63.97000000,61.63000000,62.33000000,  175756,  369060,201107,57.87000000
20110413,62.46000000,63.09000000,62.27000000,62.45000000,  126219,  362885,201107,57.99000000
20110414,62.57000000,62.71000000,61.86000000,61.93000000,  120015,  358738,201107,57.47000000
20110415,62.05000000,62.36000000,61.52000000,61.91000000,   91687,  353562,201107,57.45000000
20110418,61.61000000,62.72000000,61.41000000,62.47000000,  110702,  354302,201107,58.01000000
20110419,62.62000000,62.92000000,62.11000000,62.62000000,  106543,  353005,201107,58.16000000
20110420,62.63000000,63.90000000,62.59000000,63.25000000,  120433,  356350,201107,58.79000000
20110421,63.27000000,63.55000000,62.83000000,63.37000000,  130237,  352557,201107,58.91000000
20110425,63.33000000,63.85000000,62.93000000,63.28000000,   77014,  348244,201107,58.82000000
20110426,63.40000000,63.43000000,62.75000000,63.08000000,  120912,  340125,201107,58.62000000
20110427,63.06000000,63.26000000,62.26000000,62.87000000,  109761,  333812,201107,58.41000000
20110428,62.97000000,63.48000000,61.01000000,61.39000000,  149537,  324724,201107,56.93000000
20110429,61.51000000,63.06000000,61.35000000,63.04000000,  103921,  324812,201107,58.58000000
20110502,62.75000000,63.48000000,62.56000000,63.06000000,   68362,  326242,201107,58.60000000
20110503,63.04000000,63.09000000,61.99000000,62.17000000,   81177,  321664,201107,57.71000000
20110504,62.19000000,62.35000000,61.33000000,61.63000000,   68509,  316305,201107,57.17000000
20110505,61.66000000,62.04000000,59.40000000,60.19000000,  112940,  313154,201107,55.73000000
20110506,60.18000000,60.83000000,59.31000000,60.15000000,   88034,  308708,201107,55.69000000
20110509,60.28000000,60.90000000,60.07000000,60.75000000,   47098,  305855,201107,56.29000000
20110510,60.75000000,61.68000000,60.57000000,61.26000000,   70729,  308341,201107,56.80000000
20110511,61.30000000,61.48000000,60.31000000,60.76000000,   79699,  305718,201107,56.30000000
20110512,60.91000000,61.23000000,60.06000000,60.92000000,   70723,  307610,201107,56.46000000
20110513,60.88000000,61.35000000,60.27000000,60.60000000,   69215,  309902,201107,56.14000000
20110516,60.71000000,61.34000000,60.34000000,60.37000000,   62306,  311456,201107,55.91000000
20110517,60.37000000,60.68000000,59.54000000,60.50000000,   98911,  310777,201107,56.04000000
20110518,60.66000000,62.14000000,60.66000000,61.76000000,  107947,  306525,201107,57.30000000
20110519,61.72000000,62.20000000,61.58000000,61.92000000,   82934,  307203,201107,57.46000000
20110520,61.93000000,62.52000000,61.45000000,61.92000000,   67166,  308326,201107,57.46000000
20110523,62.00000000,62.40000000,61.36000000,61.68000000,   64771,  311678,201107,57.22000000
20110524,61.69000000,62.33000000,61.57000000,61.94000000,   78291,  317766,201107,57.48000000
20110525,61.94000000,62.65000000,61.79000000,62.42000000,   67116,  320930,201107,57.96000000
20110526,62.46000000,63.40000000,62.38000000,63.16000000,   85118,  323810,201107,58.70000000
20110527,63.10000000,63.38000000,62.88000000,63.07000000,   60190,  323604,201107,58.61000000
20110531,62.49000000,63.39000000,62.25000000,62.95000000,   81847,  321598,201107,58.49000000
20110601,63.08000000,63.30000000,62.49000000,62.89000000,   77258,  323814,201107,58.43000000
20110602,62.83000000,63.78000000,62.67000000,63.37000000,   86631,  334939,201107,58.91000000
20110603,63.37000000,63.87000000,63.15000000,63.19000000,   79141,  336175,201107,58.73000000
20110606,63.41000000,63.45000000,62.40000000,62.49000000,  113563,  335678,201107,58.03000000
20110607,62.49000000,62.83000000,62.37000000,62.39000000,  133965,  333551,201107,57.93000000
20110608,62.44000000,63.04000000,62.10000000,62.40000000,  131164,  332433,201107,57.94000000
20110609,62.43000000,62.56000000,61.52000000,61.86000000,  122189,  328111,201112,58.79000000
20110610,61.90000000,62.06000000,60.99000000,61.31000000,  126697,  326815,201112,58.24000000
20110613,61.20000000,61.52000000,61.00000000,61.28000000,   83742,  326325,201112,58.21000000
20110614,61.34000000,61.54000000,60.78000000,61.25000000,  109385,  327204,201112,58.18000000
20110615,61.28000000,61.77000000,60.76000000,61.37000000,  114687,  326542,201112,58.30000000
20110616,61.35000000,61.46000000,60.37000000,60.72000000,  109859,  326886,201112,57.65000000
20110617,60.88000000,60.88000000,60.03000000,60.33000000,  108763,  334160,201112,57.26000000
20110620,60.34000000,60.78000000,60.19000000,60.43000000,   78121,  330643,201112,57.36000000
20110621,60.50000000,61.12000000,60.50000000,61.02000000,  105264,  329710,201112,57.95000000
20110622,60.99000000,61.05000000,59.97000000,60.57000000,  117003,  331728,201112,57.50000000
20110623,60.47000000,60.50000000,58.63000000,59.45000000,  148820,  328508,201112,56.38000000
20110624,59.63000000,60.01000000,59.28000000,59.43000000,  101854,  319090,201112,56.36000000
20110627,59.44000000,59.52000000,58.67000000,59.27000000,  119714,  301808,201112,56.20000000
20110628,59.56000000,59.84000000,59.17000000,59.66000000,  113735,  290459,201112,56.59000000
20110629,59.67000000,60.26000000,59.62000000,60.08000000,  133156,  288502,201112,57.01000000
20110630,60.08000000,60.53000000,58.55000000,59.22000000,  112665,  285051,201112,56.15000000
20110701,59.27000000,59.72000000,58.88000000,59.37000000,   76479,  285057,201112,56.30000000
20110705,59.47000000,59.87000000,59.27000000,59.28000000,   75320,  285915,201112,56.21000000
20110706,59.46000000,59.62000000,59.05000000,59.46000000,   66527,  283707,201112,56.39000000
20110707,59.37000000,60.80000000,59.37000000,60.70000000,   86624,  284649,201112,57.63000000
20110708,60.64000000,60.83000000,60.21000000,60.38000000,   72278,  285671,201112,57.31000000
20110711,60.54000000,60.76000000,59.77000000,60.33000000,   62281,  282950,201112,57.26000000
20110712,60.32000000,60.55000000,59.77000000,60.39000000,   66799,  282768,201112,57.32000000
20110713,60.42000000,62.00000000,60.38000000,61.60000000,   94324,  290846,201112,58.53000000
20110714,61.72000000,62.03000000,61.27000000,61.31000000,   76372,  294359,201112,58.24000000
20110715,61.37000000,61.95000000,60.99000000,61.33000000,   71013,  294654,201112,58.26000000
20110718,61.30000000,61.56000000,60.54000000,60.89000000,   72469,  295104,201112,57.82000000
20110719,61.06000000,61.90000000,60.53000000,60.64000000,   78382,  296690,201112,57.57000000
20110720,60.70000000,61.22000000,60.66000000,60.77000000,   72411,  298386,201112,57.70000000
20110721,60.67000000,61.20000000,60.27000000,60.45000000,   80330,  295419,201112,57.38000000
20110722,60.43000000,60.98000000,60.30000000,60.55000000,   69921,  298001,201112,57.48000000
20110725,60.29000000,60.33000000,59.27000000,60.02000000,  127912,  281618,201112,56.95000000
20110726,60.07000000,60.71000000,59.89000000,60.54000000,   86439,  278890,201112,57.47000000
20110727,60.54000000,60.71000000,60.09000000,60.38000000,   94616,  279224,201112,57.31000000
20110728,60.45000000,60.56000000,59.61000000,59.62000000,   99519,  277309,201112,56.55000000
20110729,59.77000000,60.16000000,58.96000000,59.50000000,   86122,  276965,201112,56.43000000
20110801,59.57000000,60.38000000,59.52000000,59.98000000,   59699,  277978,201112,56.91000000
20110802,60.07000000,61.06000000,59.78000000,60.95000000,   78382,  284364,201112,57.88000000
20110803,60.67000000,60.79000000,60.07000000,60.13000000,   70611,  280424,201112,57.06000000
20110804,60.24000000,60.31000000,58.59000000,58.94000000,  108269,  277190,201112,55.87000000
20110805,58.69000000,59.01000000,57.70000000,58.62000000,   99110,  274541,201112,55.55000000
20110808,57.87000000,58.50000000,57.30000000,57.51000000,   85607,  273990,201112,54.44000000
20110809,57.41000000,57.96000000,56.22000000,56.69000000,  119039,  275689,201112,53.62000000
20110810,56.92000000,57.55000000,56.17000000,56.67000000,  109555,  280212,201112,53.60000000
20110811,56.60000000,58.46000000,56.55000000,57.65000000,   95752,  281851,201112,54.58000000
20110812,57.85000000,58.42000000,57.48000000,57.72000000,   62938,  281332,201112,54.65000000
20110815,57.96000000,58.76000000,57.94000000,58.53000000,   58807,  277263,201112,55.46000000
20110816,58.53000000,58.87000000,58.09000000,58.61000000,   63890,  277896,201112,55.54000000
20110817,58.77000000,59.55000000,58.54000000,59.31000000,   83040,  280717,201112,56.24000000
20110818,59.22000000,59.40000000,58.18000000,58.90000000,   64536,  278637,201112,55.83000000
20110819,58.86000000,59.37000000,58.34000000,59.02000000,   51505,  276968,201112,55.95000000
20110822,59.29000000,59.65000000,59.02000000,59.25000000,   66805,  276790,201112,56.18000000
20110823,59.36000000,59.81000000,59.05000000,59.28000000,   90951,  276864,201112,56.21000000
20110824,59.35000000,59.75000000,59.20000000,59.40000000,   76674,  278041,201112,56.33000000
20110825,59.37000000,59.47000000,58.84000000,59.20000000,   70455,  276368,201112,56.13000000
20110826,59.13000000,60.42000000,58.93000000,60.39000000,  105748,  278598,201112,57.32000000
20110829,60.27000000,61.72000000,60.08000000,61.65000000,  112196,  279531,201112,58.58000000
20110830,61.62000000,62.16000000,61.12000000,61.83000000,  106655,  281529,201112,58.76000000
20110831,61.83000000,62.30000000,61.57000000,62.14000000,   83728,  285291,201112,59.07000000
20110901,62.00000000,62.21000000,61.27000000,61.30000000,   74416,  287791,201112,58.23000000
20110902,61.39000000,61.91000000,61.22000000,61.33000000,   79519,  285206,201112,58.26000000
20110906,60.92000000,61.15000000,60.24000000,61.11000000,   81406,  282393,201112,58.04000000
20110907,61.12000000,61.77000000,61.12000000,61.74000000,   90341,  295410,201112,58.67000000
20110908,61.74000000,61.85000000,61.12000000,61.40000000,   63653,  296901,201112,58.33000000
20110909,61.40000000,61.95000000,61.07000000,61.78000000,   60379,  299757,201112,58.71000000
20110912,61.78000000,62.04000000,60.65000000,60.82000000,   70248,  295914,201112,57.75000000
20110913,60.92000000,61.06000000,60.14000000,60.70000000,   78174,  294794,201112,57.63000000
20110914,60.77000000,60.89000000,60.08000000,60.17000000,   61886,  295682,201112,57.10000000
20110915,60.20000000,60.46000000,59.43000000,59.62000000,   94205,  293671,201112,56.55000000
20110916,59.75000000,60.02000000,59.37000000,59.93000000,   77439,  293010,201112,56.86000000
20110919,59.83000000,59.86000000,58.53000000,58.91000000,   91421,  289154,201112,55.84000000
20110920,58.95000000,59.36000000,58.67000000,58.70000000,   85899,  283781,201112,55.63000000
20110921,58.75000000,58.99000000,58.15000000,58.41000000,  108665,  277936,201112,55.34000000
20110922,58.27000000,58.35000000,56.79000000,57.01000000,  136580,  274867,201112,53.94000000
20110923,57.04000000,57.17000000,54.98000000,55.71000000,  177474,  282200,201112,52.64000000
20110926,55.86000000,55.98000000,54.07000000,55.47000000,  145627,  284005,201112,52.40000000
20110927,55.71000000,56.35000000,55.51000000,55.85000000,  107020,  281028,201112,52.78000000
20110928,55.87000000,56.03000000,54.57000000,54.83000000,  123051,  280543,201112,51.76000000
20110929,54.73000000,55.46000000,54.07000000,55.02000000,   99808,  278196,201112,51.95000000
20110930,55.03000000,55.45000000,53.12000000,53.28000000,  120266,  280180,201112,50.21000000
20111003,53.09000000,53.27000000,52.66000000,53.07000000,   85937,  285891,201112,50.00000000
20111004,52.94000000,53.02000000,51.98000000,52.07000000,   96941,  287854,201112,49.00000000
20111005,52.55000000,52.86000000,51.97000000,52.27000000,   83702,  289286,201112,49.20000000
20111006,52.38000000,53.07000000,52.08000000,52.21000000,   75992,  289774,201112,49.14000000
20111007,52.39000000,52.72000000,52.04000000,52.39000000,   86126,  289165,201112,49.32000000
20111010,52.30000000,53.72000000,52.27000000,53.18000000,   80040,  291044,201112,50.11000000
20111011,53.27000000,55.68000000,52.95000000,55.25000000,  145977,  294959,201112,52.18000000
20111012,55.17000000,55.61000000,54.23000000,54.93000000,  114641,  301714,201112,51.86000000
20111013,54.97000000,55.56000000,54.59000000,55.51000000,   91791,  302054,201112,52.44000000
20111014,55.52000000,56.99000000,55.28000000,56.61000000,   93163,  298565,201112,53.54000000
20111017,56.71000000,56.72000000,55.82000000,55.97000000,   60906,  297860,201112,52.90000000
20111018,55.91000000,55.97000000,54.95000000,55.77000000,  100248,  295032,201112,52.70000000
20111019,55.81000000,56.06000000,54.47000000,54.55000000,   87433,  297610,201112,51.48000000
20111020,54.62000000,54.64000000,53.61000000,54.46000000,   82776,  299558,201112,51.39000000
20111021,54.52000000,55.44000000,54.22000000,54.32000000,   76245,  301488,201112,51.25000000
20111024,54.27000000,55.42000000,54.13000000,54.86000000,   79156,  301319,201112,51.79000000
20111025,54.77000000,55.45000000,54.47000000,54.57000000,   91939,  304652,201112,51.50000000
20111026,54.37000000,54.89000000,53.81000000,53.96000000,   69994,  305943,201112,50.89000000
20111027,54.02000000,55.57000000,54.02000000,55.18000000,  108324,  305075,201112,52.11000000
20111028,55.13000000,55.41000000,54.43000000,54.84000000,   69687,  306208,201112,51.77000000
20111031,54.70000000,54.80000000,53.69000000,54.24000000,   85368,  305932,201112,51.17000000
20111101,54.21000000,54.39000000,53.02000000,53.87000000,   86906,  308260,201112,50.80000000
20111102,53.66000000,54.32000000,53.48000000,53.92000000,   66268,  307872,201112,50.85000000
20111103,53.86000000,55.16000000,53.55000000,55.10000000,   84404,  306556,201112,52.03000000
20111104,54.98000000,55.20000000,54.68000000,54.94000000,   65608,  301837,201112,51.87000000
20111107,54.89000000,54.97000000,54.12000000,54.27000000,   83484,  303119,201112,51.20000000
20111108,54.27000000,55.01000000,54.08000000,54.92000000,  121933,  300047,201112,51.85000000
20111109,54.87000000,55.05000000,53.98000000,54.06000000,  123402,  296677,201112,50.99000000
20111110,54.01000000,54.44000000,53.30000000,53.59000000,  100836,  300413,201112,50.52000000
20111111,53.61000000,54.09000000,53.55000000,54.05000000,   58296,  299334,201112,50.98000000
20111114,54.10000000,54.66000000,54.03000000,54.29000000,   93738,  296330,201112,51.22000000
20111115,54.24000000,55.73000000,54.16000000,55.67000000,  120980,  293991,201201,52.84000000
20111116,55.61000000,55.70000000,54.96000000,55.58000000,  125478,  295364,201201,52.75000000
20111117,55.48000000,55.58000000,54.26000000,54.51000000,  118893,  294402,201201,51.68000000
20111118,54.49000000,54.89000000,53.40000000,53.95000000,  127506,  295782,201201,51.12000000
20111121,53.95000000,54.07000000,52.54000000,52.96000000,  130598,  303227,201201,50.13000000
20111122,52.96000000,53.88000000,52.70000000,53.86000000,  144041,  309116,201201,51.03000000
20111123,53.73000000,53.86000000,52.23000000,52.41000000,  145687,  321044,201201,49.58000000
20111125,52.20000000,52.31000000,51.18000000,51.27000000,  111140,  331463,201201,48.44000000
20111128,51.74000000,52.19000000,51.49000000,51.98000000,  128876,  319796,201201,49.15000000
20111129,51.99000000,52.82000000,51.51000000,52.26000000,  142773,  320391,201201,49.43000000
20111130,52.19000000,53.08000000,51.40000000,52.33000000,  115248,  320037,201201,49.50000000
20111201,52.38000000,52.92000000,52.00000000,52.53000000,  109277,  313491,201201,49.70000000
20111202,52.53000000,53.18000000,52.48000000,53.08000000,   80635,  313035,201201,50.25000000
20111205,53.10000000,53.67000000,52.84000000,53.12000000,   71851,  312349,201201,50.29000000
20111206,53.08000000,53.12000000,52.73000000,53.06000000,   65747,  315566,201201,50.23000000
20111207,53.06000000,53.33000000,52.84000000,53.31000000,   70851,  314594,201201,50.48000000
20111208,53.25000000,53.37000000,52.63000000,53.28000000,   77611,  317442,201201,50.45000000
20111209,53.35000000,53.35000000,52.07000000,52.43000000,  110462,  319943,201203,49.98000000
20111212,52.42000000,52.59000000,51.54000000,52.17000000,   99318,  320713,201203,49.72000000
20111213,52.16000000,52.61000000,52.03000000,52.08000000,  107979,  314868,201203,49.63000000
20111214,52.10000000,52.39000000,51.16000000,51.25000000,   98554,  311584,201203,48.80000000
20111215,51.26000000,51.88000000,51.21000000,51.81000000,   79898,  311697,201203,49.36000000
20111216,51.81000000,52.42000000,51.74000000,52.38000000,  102859,  307263,201203,49.93000000
20111219,52.67000000,52.89000000,51.85000000,51.87000000,   93390,  307185,201203,49.42000000
20111220,51.95000000,52.64000000,51.91000000,52.20000000,   86431,  303836,201203,49.75000000
20111221,52.30000000,52.54000000,51.98000000,52.25000000,  115993,  305448,201203,49.80000000
20111222,52.25000000,53.28000000,52.13000000,53.25000000,  108054,  300496,201203,50.80000000
20111223,53.25000000,53.87000000,52.93000000,53.82000000,   72909,  298027,201203,51.37000000
20111227,53.92000000,55.12000000,53.92000000,54.68000000,  103623,  290339,201203,52.23000000
20111228,54.67000000,54.95000000,54.06000000,54.61000000,   84228,  281358,201203,52.16000000
20111229,54.44000000,54.52000000,53.86000000,53.97000000,   69064,  278687,201203,51.52000000
20111230,53.90000000,54.95000000,53.90000000,54.87000000,   58868,  273179,201203,52.42000000
20120103,55.60000000,56.24000000,55.35000000,55.56000000,   80465,  273454,201203,53.11000000
20120104,55.47000000,55.71000000,55.16000000,55.48000000,   73472,  274840,201203,53.03000000
20120105,55.45000000,55.58000000,54.48000000,54.51000000,   80393,  274836,201203,52.06000000
20120106,54.52000000,55.04000000,53.53000000,53.57000000,   75338,  277168,201203,51.12000000
20120109,53.65000000,54.80000000,53.64000000,54.78000000,   80712,  276946,201203,52.33000000
20120110,54.67000000,55.00000000,54.33000000,54.95000000,   81097,  277806,201203,52.50000000
20120111,54.80000000,54.90000000,54.06000000,54.34000000,   84953,  279310,201203,51.89000000
20120112,54.29000000,54.73000000,52.73000000,53.91000000,   97651,  287588,201203,51.46000000
20120113,53.81000000,54.20000000,52.61000000,52.74000000,   95805,  289878,201203,50.29000000
20120117,53.00000000,53.69000000,52.85000000,53.22000000,   77882,  294612,201203,50.77000000
20120118,53.19000000,53.30000000,52.67000000,52.85000000,  106942,  303684,201203,50.40000000
20120119,52.90000000,53.52000000,52.90000000,53.51000000,   81527,  301070,201203,51.06000000
20120120,53.51000000,53.68000000,52.50000000,52.88000000,   85947,  311307,201203,50.43000000
20120123,53.05000000,53.98000000,53.00000000,53.87000000,   68538,  310232,201203,51.42000000
20120124,53.89000000,54.04000000,53.45000000,53.80000000,   92268,  315325,201203,51.35000000
20120125,53.85000000,53.97000000,53.55000000,53.84000000,   63934,  316090,201203,51.39000000
20120126,53.85000000,54.45000000,53.71000000,54.39000000,   75254,  312524,201203,51.94000000
20120127,54.27000000,54.33000000,54.00000000,54.04000000,   66052,  313758,201203,51.59000000
20120130,54.05000000,54.15000000,52.68000000,52.70000000,  102288,  321134,201203,50.25000000
20120131,52.78000000,53.35000000,52.70000000,53.32000000,   78521,  326264,201203,50.87000000
20120201,53.28000000,54.23000000,53.28000000,53.63000000,   96173,  325348,201203,51.18000000
20120202,53.63000000,53.79000000,53.31000000,53.64000000,   71009,  327401,201203,51.19000000
20120203,53.64000000,54.14000000,53.53000000,54.10000000,   72038,  325091,201203,51.65000000
20120206,54.09000000,54.81000000,53.97000000,54.61000000,   91563,  320248,201203,52.16000000
20120207,54.58000000,54.83000000,54.21000000,54.62000000,   91530,  315496,201203,52.17000000
20120208,54.58000000,55.22000000,54.51000000,55.03000000,  111540,  316737,201203,52.58000000
20120209,55.00000000,55.53000000,54.89000000,54.99000000,  111168,  314323,201203,52.54000000
20120210,55.06000000,55.06000000,54.33000000,54.98000000,  117780,  312907,201205,52.92000000
20120213,55.24000000,55.53000000,55.05000000,55.48000000,  120764,  311586,201205,53.42000000
20120214,55.37000000,55.68000000,55.12000000,55.44000000,  112093,  314635,201205,53.38000000
20120215,55.44000000,55.86000000,55.18000000,55.77000000,   93056,  311482,201205,53.71000000
20120216,55.77000000,55.77000000,54.98000000,55.49000000,  108427,  310585,201205,53.43000000
20120217,55.49000000,56.18000000,55.45000000,55.86000000,   88500,  307300,201205,53.80000000
20120221,55.99000000,56.71000000,55.78000000,56.51000000,  146752,  313764,201205,54.45000000
20120222,56.49000000,56.71000000,56.17000000,56.67000000,  142066,  314467,201205,54.61000000
20120223,56.63000000,56.79000000,56.36000000,56.65000000,  130520,  316955,201205,54.59000000
20120224,56.65000000,56.76000000,56.45000000,56.71000000,  104842,  312932,201205,54.65000000
20120227,56.71000000,57.04000000,56.37000000,56.92000000,  106273,  313305,201205,54.86000000
20120228,56.80000000,57.31000000,56.56000000,56.86000000,  120977,  307258,201205,54.80000000
20120229,56.77000000,56.93000000,56.39000000,56.53000000,  118222,  303226,201205,54.47000000
20120301,56.46000000,56.58000000,56.13000000,56.33000000,  108888,  306245,201205,54.27000000
20120302,56.34000000,56.37000000,55.84000000,56.14000000,   90955,  305484,201205,54.08000000
20120305,56.14000000,56.41000000,55.76000000,55.79000000,   74134,  312564,201205,53.73000000
20120306,55.80000000,55.96000000,55.30000000,55.34000000,   97574,  313490,201205,53.28000000
20120307,55.40000000,55.90000000,54.94000000,55.04000000,   99514,  315675,201205,52.98000000
20120308,54.97000000,55.94000000,54.94000000,55.45000000,   96606,  327401,201205,53.39000000
20120309,55.45000000,56.55000000,55.43000000,56.33000000,  120999,  335801,201205,54.27000000
20120312,56.34000000,56.59000000,56.01000000,56.02000000,   64762,  334511,201205,53.96000000
20120313,56.07000000,56.98000000,55.98000000,56.93000000,   90699,  339672,201205,54.87000000
20120314,56.92000000,57.18000000,56.57000000,56.86000000,   87739,  343890,201205,54.80000000
20120315,56.85000000,57.76000000,56.80000000,57.54000000,  100207,  347490,201205,55.48000000
20120316,57.54000000,57.67000000,57.22000000,57.56000000,   57207,  343531,201205,55.50000000
20120319,57.56000000,57.66000000,56.97000000,57.46000000,   66910,  348513,201205,55.40000000
20120320,57.45000000,57.46000000,56.39000000,56.39000000,   77271,  346344,201205,54.33000000
20120321,56.50000000,56.71000000,56.30000000,56.44000000,   78988,  346732,201205,54.38000000
20120322,56.46000000,56.74000000,55.72000000,56.02000000,   88340,  349032,201205,53.96000000
20120323,56.02000000,56.96000000,55.99000000,56.94000000,  121796,  356920,201205,54.88000000
20120326,56.81000000,57.88000000,56.72000000,57.49000000,  108474,  360660,201205,55.43000000
20120327,57.43000000,57.65000000,57.06000000,57.16000000,   80870,  365795,201205,55.10000000
20120328,57.08000000,57.41000000,56.59000000,56.66000000,  100351,  367366,201205,54.60000000
20120329,56.66000000,56.89000000,55.61000000,55.65000000,  140558,  367873,201205,53.59000000
20120330,55.75000000,57.41000000,55.75000000,57.16000000,  154373,  363447,201205,55.10000000
20120402,57.23000000,58.54000000,57.20000000,58.22000000,  115769,  364433,201205,56.16000000
20120403,58.22000000,58.65000000,57.92000000,57.96000000,  101347,  362335,201205,55.90000000
20120404,58.06000000,58.51000000,57.76000000,58.08000000,  144259,  379032,201205,56.02000000
20120405,58.17000000,58.76000000,57.88000000,58.70000000,  105633,  381399,201205,56.64000000
20120409,58.55000000,59.24000000,58.54000000,58.77000000,  112712,  385836,201205,56.71000000
20120410,58.80000000,59.51000000,58.77000000,59.03000000,  172326,  389320,201205,56.97000000
20120411,58.94000000,59.01000000,58.28000000,58.51000000,  134316,  386936,201205,56.45000000
20120412,58.58000000,59.29000000,58.49000000,59.29000000,  153370,  391726,201207,57.60000000
20120413,59.20000000,59.26000000,58.44000000,58.56000000,  179838,  384036,201207,56.87000000
20120416,58.55000000,58.55000000,57.64000000,57.74000000,  116965,  384204,201207,56.05000000
20120417,57.77000000,58.46000000,57.68000000,57.85000000,   94929,  388560,201207,56.16000000
20120418,57.91000000,58.17000000,57.24000000,57.29000000,  133645,  387757,201207,55.60000000
20120419,57.34000000,57.88000000,57.11000000,57.28000000,  116463,  391628,201207,55.59000000
20120420,57.30000000,57.99000000,57.18000000,57.97000000,  152345,  391856,201207,56.28000000
20120423,57.87000000,58.05000000,57.02000000,57.18000000,  175667,  389315,201207,55.49000000
20120424,57.23000000,57.64000000,57.23000000,57.38000000,  146455,  377931,201207,55.69000000
20120425,57.41000000,57.98000000,57.39000000,57.72000000,  159001,  376900,201207,56.03000000
20120426,57.72000000,57.83000000,57.10000000,57.44000000,  171316,  371749,201207,55.75000000
20120427,57.50000000,57.88000000,57.12000000,57.22000000,  133710,  367051,201207,55.53000000
20120430,57.16000000,57.35000000,56.47000000,56.74000000,  111920,  364848,201207,55.05000000
20120501,56.84000000,56.97000000,56.30000000,56.60000000,  102327,  364638,201207,54.91000000
20120502,56.70000000,57.18000000,56.30000000,56.40000000,  133040,  367774,201207,54.71000000
20120503,56.40000000,56.55000000,55.71000000,55.85000000,  114622,  378371,201207,54.16000000
20120504,55.94000000,56.09000000,55.10000000,55.34000000,  122490,  383052,201207,53.65000000
20120507,55.16000000,55.46000000,54.95000000,55.27000000,   75483,  380052,201207,53.58000000
20120508,55.34000000,55.66000000,54.72000000,54.96000000,  105936,  382156,201207,53.27000000
20120509,54.97000000,55.24000000,54.49000000,54.51000000,  108766,  380749,201207,52.82000000
20120510,54.62000000,55.34000000,54.59000000,55.19000000,  101031,  380631,201207,53.50000000
20120511,55.19000000,55.27000000,53.78000000,53.93000000,  103463,  381417,201207,52.24000000
20120514,54.07000000,54.12000000,52.66000000,52.99000000,  108044,  381114,201207,51.30000000
20120515,52.99000000,53.43000000,52.56000000,53.16000000,  122130,  387515,201207,51.47000000
20120516,53.16000000,53.21000000,51.74000000,52.12000000,  134342,  389621,201207,50.43000000
20120517,52.25000000,52.68000000,52.10000000,52.41000000,   95798,  390100,201207,50.72000000
20120518,52.49000000,52.53000000,51.72000000,52.01000000,  101493,  392805,201207,50.32000000
20120521,52.13000000,52.85000000,51.94000000,52.61000000,   64906,  392578,201207,50.92000000
20120522,52.66000000,52.97000000,52.04000000,52.15000000,  100497,  396868,201207,50.46000000
20120523,52.09000000,52.24000000,50.24000000,50.60000000,  140106,  395428,201207,48.91000000
20120524,50.79000000,51.39000000,50.61000000,51.11000000,  109117,  399414,201207,49.42000000
20120525,51.11000000,51.90000000,50.89000000,51.81000000,   80816,  396324,201207,50.12000000
20120529,51.88000000,52.43000000,51.50000000,51.86000000,   97059,  396753,201207,50.17000000
20120530,51.87000000,52.05000000,51.09000000,51.38000000,   98852,  398840,201207,49.69000000
20120531,51.40000000,51.46000000,50.69000000,50.89000000,  113081,  396245,201207,49.20000000
20120601,51.00000000,51.17000000,50.02000000,50.28000000,  136445,  395408,201207,48.59000000
20120604,50.60000000,50.87000000,49.50000000,50.00000000,   98558,  396915,201207,48.31000000
20120605,49.97000000,50.43000000,49.94000000,50.19000000,   93880,  395897,201207,48.50000000
20120606,50.31000000,51.34000000,50.29000000,50.94000000,  112617,  399431,201207,49.25000000
20120607,51.03000000,52.09000000,50.66000000,52.08000000,  165123,  403372,201207,50.39000000
20120608,51.79000000,52.03000000,50.99000000,51.15000000,  145718,  402610,201207,49.46000000
20120611,51.24000000,52.07000000,50.57000000,51.43000000,  102312,  395152,201207,49.74000000
20120612,51.29000000,51.84000000,51.07000000,51.41000000,  158485,  393109,201207,49.72000000
20120613,51.33000000,51.75000000,50.76000000,50.79000000,  137618,  385520,201207,49.10000000
20120614,50.84000000,50.98000000,49.67000000,49.69000000,  108237,  387802,201207,48.00000000
20120615,49.91000000,50.59000000,49.48000000,50.13000000,  155621,  382030,201212,49.29000000
20120618,50.55000000,51.45000000,50.14000000,50.39000000,  152891,  378861,201212,49.55000000
20120619,50.50000000,52.32000000,50.42000000,52.14000000,  173337,  377621,201212,51.30000000
20120620,51.99000000,52.81000000,51.80000000,52.51000000,  161057,  377110,201212,51.67000000
20120621,52.48000000,52.50000000,51.48000000,51.55000000,  143078,  372834,201212,50.71000000
20120622,51.55000000,51.96000000,51.00000000,51.34000000,  126003,  356033,201212,50.50000000
20120625,52.14000000,53.31000000,52.05000000,53.00000000,  136019,  349097,201212,52.16000000
20120626,53.20000000,53.28000000,52.45000000,52.61000000,  141109,  350334,201212,51.77000000
20120627,52.57000000,53.48000000,52.40000000,53.04000000,  133879,  345768,201212,52.20000000
20120628,53.12000000,53.20000000,52.20000000,52.57000000,  130329,  343176,201212,51.73000000
20120629,52.57000000,54.10000000,52.45000000,53.92000000,  133758,  346071,201212,53.08000000
20120702,54.37000000,54.67000000,53.48000000,53.88000000,  109791,  339006,201212,53.04000000
20120703,54.19000000,54.74000000,53.95000000,54.72000000,  101995,  338152,201212,53.88000000
20120705,54.98000000,56.04000000,54.89000000,55.97000000,  110678,  334620,201212,55.13000000
20120706,55.96000000,56.03000000,55.00000000,55.07000000,   83836,  328090,201212,54.23000000
20120709,55.74000000,56.84000000,55.26000000,56.22000000,  106247,  331966,201212,55.38000000
20120710,56.20000000,56.51000000,55.64000000,55.97000000,   76715,  333208,201212,55.13000000
20120711,56.08000000,56.49000000,55.14000000,55.50000000,  133291,  335364,201212,54.66000000
20120712,55.50000000,55.74000000,54.75000000,55.02000000,   87516,  333337,201212,54.18000000
20120713,55.07000000,55.81000000,54.95000000,55.38000000,  100297,  334475,201212,54.54000000
20120716,55.74000000,56.34000000,55.63000000,56.33000000,   94192,  338055,201212,55.49000000
20120717,56.49000000,56.53000000,55.58000000,55.83000000,  104489,  339052,201212,54.99000000
20120718,55.80000000,56.03000000,54.97000000,55.69000000,  146295,  334002,201212,54.85000000
20120719,55.73000000,56.39000000,55.49000000,56.05000000,  160477,  328804,201212,55.21000000
20120720,56.03000000,56.35000000,55.78000000,56.02000000,  109064,  323440,201212,55.18000000
20120723,55.89000000,56.13000000,54.72000000,55.42000000,  125873,  324945,201212,54.58000000
20120724,55.40000000,55.46000000,52.96000000,53.17000000,  156943,  318775,201212,52.33000000
20120725,53.29000000,54.24000000,52.92000000,53.84000000,  130856,  316991,201212,53.00000000
20120726,53.84000000,53.94000000,53.11000000,53.24000000,  106095,  322476,201212,52.40000000
20120727,53.28000000,53.77000000,53.14000000,53.65000000,  123923,  321177,201212,52.81000000
20120730,54.16000000,54.54000000,53.85000000,54.22000000,  115307,  321159,201212,53.38000000
20120731,53.88000000,54.75000000,53.69000000,54.26000000,  110593,  326318,201212,53.42000000
20120801,54.17000000,54.72000000,53.33000000,53.40000000,  128464,  327218,201212,52.56000000
20120802,53.64000000,54.01000000,52.76000000,53.20000000,   89756,  327876,201212,52.36000000
20120803,53.34000000,53.98000000,53.06000000,53.72000000,   79739,  328521,201212,52.88000000
20120806,53.34000000,53.69000000,52.68000000,53.13000000,   80634,  330326,201212,52.29000000
20120807,53.14000000,53.83000000,52.92000000,52.95000000,   85883,  331467,201212,52.11000000
20120808,53.01000000,53.29000000,52.72000000,53.23000000,   80809,  329149,201212,52.39000000
20120809,53.19000000,54.09000000,53.14000000,54.04000000,   96333,  335828,201212,53.20000000
20120810,54.04000000,55.34000000,53.70000000,55.25000000,  147946,  337930,201212,54.41000000
20120813,55.18000000,55.34000000,54.50000000,54.59000000,   83437,  334756,201212,53.75000000
20120814,54.59000000,54.82000000,54.21000000,54.27000000,   75588,  331417,201212,53.43000000
20120815,54.32000000,54.71000000,54.12000000,54.55000000,   71600,  329832,201212,53.71000000
20120816,54.64000000,54.87000000,54.30000000,54.50000000,   75882,  324355,201212,53.66000000
20120817,54.51000000,54.74000000,54.35000000,54.58000000,   48966,  324795,201212,53.74000000
20120820,54.63000000,55.57000000,54.49000000,55.37000000,   75533,  328032,201212,54.53000000
20120821,55.42000000,57.14000000,55.13000000,57.06000000,  143920,  330717,201212,56.22000000
20120822,57.04000000,57.83000000,56.51000000,57.67000000,  128167,  336947,201212,56.83000000
20120823,57.63000000,58.04000000,57.19000000,57.61000000,  109167,  339897,201212,56.77000000
20120824,57.63000000,58.15000000,57.45000000,57.74000000,   91190,  338662,201212,56.90000000
20120827,57.92000000,58.69000000,57.33000000,57.40000000,  105134,  337301,201212,56.56000000
20120828,57.64000000,57.72000000,56.82000000,57.23000000,   90696,  336193,201212,56.39000000
20120829,57.26000000,58.44000000,56.96000000,58.14000000,  120509,  334348,201212,57.30000000
20120830,58.24000000,58.31000000,57.79000000,58.09000000,  110088,  329962,201212,57.25000000
20120831,58.07000000,58.38000000,57.60000000,57.92000000,   86583,  334949,201212,57.08000000
20120904,58.88000000,59.44000000,58.10000000,59.06000000,  109173,  337865,201212,58.22000000
20120905,59.06000000,59.08000000,58.50000000,58.81000000,   79876,  334682,201212,57.97000000
20120906,58.79000000,59.00000000,57.98000000,58.22000000,   82994,  334537,201212,57.38000000
20120907,58.24000000,58.49000000,57.42000000,57.50000000,   86715,  330758,201212,56.66000000
20120910,57.41000000,57.90000000,57.06000000,57.40000000,   63828,  330424,201212,56.56000000
20120911,57.45000000,57.87000000,56.64000000,56.72000000,   84342,  324438,201212,55.88000000
20120912,56.66000000,57.68000000,56.52000000,57.32000000,   92701,  323296,201212,56.48000000
20120913,57.29000000,57.94000000,57.16000000,57.85000000,   69049,  323307,201212,57.01000000
20120914,57.81000000,58.64000000,57.63000000,58.21000000,   76020,  322091,201212,57.37000000
20120917,57.94000000,58.46000000,55.96000000,56.23000000,  127608,  318895,201212,55.39000000
20120918,56.26000000,56.56000000,55.56000000,56.17000000,  122077,  310536,201212,55.33000000
20120919,56.17000000,57.14000000,56.07000000,57.09000000,   75170,  308246,201212,56.25000000
20120920,57.04000000,57.42000000,55.58000000,55.89000000,  113284,  304373,201212,55.05000000
20120921,55.84000000,56.30000000,55.36000000,55.67000000,   96625,  305402,201212,54.83000000
20120924,55.67000000,55.91000000,54.16000000,55.01000000,  101565,  299483,201212,54.17000000
20120925,54.93000000,55.16000000,54.26000000,54.37000000,  116519,  292609,201212,53.53000000
20120926,54.32000000,54.53000000,52.92000000,52.95000000,  152051,  290015,201212,52.11000000
20120927,53.09000000,53.68000000,52.87000000,53.42000000,  160212,  291535,201212,52.58000000
20120928,53.52000000,53.90000000,52.53000000,53.50000000,  148507,  290580,201212,52.66000000
20121001,53.30000000,53.49000000,51.89000000,52.03000000,  107933,  294035,201212,51.19000000
20121002,52.17000000,52.19000000,50.92000000,51.53000000,  103772,  296713,201212,50.69000000
20121003,51.54000000,51.89000000,50.90000000,51.57000000,  142533,  298691,201212,50.73000000
20121004,51.56000000,52.62000000,51.45000000,52.28000000,  103767,  301996,201212,51.44000000
20121005,52.23000000,52.72000000,51.82000000,52.03000000,  117583,  307299,201212,51.19000000
20121008,52.22000000,52.39000000,51.69000000,51.77000000,  115641,  308951,201212,50.93000000
20121009,51.78000000,52.82000000,51.77000000,52.09000000,  127305,  316412,201212,51.25000000
20121010,52.02000000,52.39000000,51.40000000,51.47000000,  143598,  323879,201212,50.63000000
20121011,51.47000000,53.13000000,51.43000000,52.17000000,  171848,  324809,201212,51.33000000
20121012,52.17000000,52.48000000,51.04000000,51.51000000,  137170,  326391,201212,50.67000000
20121015,51.45000000,51.47000000,50.25000000,50.85000000,   96313,  330609,201212,50.01000000
20121016,50.85000000,51.58000000,50.85000000,51.31000000,   72120,  335376,201212,50.47000000
20121017,51.31000000,51.93000000,51.13000000,51.87000000,   65496,  339712,201212,51.03000000
20121018,51.84000000,53.23000000,51.70000000,53.14000000,  106953,  334294,201212,52.30000000
20121019,53.02000000,53.31000000,52.34000000,52.42000000,   85487,  335059,201212,51.58000000
20121022,52.36000000,53.07000000,52.08000000,52.50000000,   73665,  329924,201212,51.66000000
20121023,52.65000000,52.86000000,51.80000000,52.16000000,   56930,  330249,201212,51.32000000
20121024,52.32000000,52.77000000,52.19000000,52.68000000,   61192,  333091,201212,51.84000000
20121025,52.69000000,53.07000000,52.12000000,52.29000000,  111561,  329790,201212,51.45000000
20121026,52.20000000,52.36000000,51.54000000,51.80000000,  102846,  327221,201212,50.96000000
20121029,51.81000000,51.83000000,50.88000000,51.02000000,   89694,  326048,201212,50.18000000
20121030,51.13000000,51.39000000,50.90000000,50.93000000,   77953,  327746,201212,50.09000000
20121031,50.91000000,51.43000000,50.68000000,51.00000000,  121156,  333903,201212,50.16000000
20121101,50.99000000,51.75000000,50.94000000,51.27000000,   92323,  339249,201212,50.43000000
20121102,51.43000000,51.47000000,49.95000000,50.10000000,  133542,  354916,201212,49.26000000
20121105,50.00000000,50.06000000,49.09000000,49.16000000,  138720,  362690,201212,48.32000000
20121106,49.33000000,49.82000000,49.19000000,49.52000000,   83289,  364993,201212,48.68000000
20121107,49.59000000,49.90000000,49.25000000,49.46000000,   91767,  364024,201212,48.62000000
20121108,49.41000000,50.04000000,49.29000000,49.61000000,  115926,  364490,201212,48.77000000
20121109,49.55000000,49.70000000,48.54000000,48.61000000,  144551,  369797,201212,47.77000000
20121112,48.46000000,48.58000000,47.36000000,48.23000000,  160244,  370708,201212,47.39000000
20121113,48.25000000,48.77000000,47.68000000,47.86000000,  149625,  364792,201301,47.37000000
20121114,47.86000000,49.01000000,47.86000000,48.50000000,  114106,  359619,201301,48.01000000
20121115,48.55000000,49.00000000,48.25000000,48.28000000,  107932,  362462,201301,47.79000000
20121116,48.28000000,48.52000000,47.43000000,47.86000000,  178792,  356665,201301,47.37000000
20121119,47.86000000,48.91000000,47.80000000,48.71000000,  109155,  354282,201301,48.22000000
20121120,48.79000000,49.26000000,48.46000000,49.15000000,  151457,  344913,201301,48.66000000
20121121,49.07000000,49.61000000,48.68000000,49.32000000,  148316,  343772,201301,48.83000000
20121123,49.54000000,49.93000000,49.54000000,49.81000000,   68974,  333795,201301,49.32000000
20121126,49.78000000,50.35000000,49.65000000,50.07000000,  131925,  329790,201301,49.58000000
20121127,50.07000000,50.94000000,49.92000000,50.90000000,  157371,  319556,201301,50.41000000
20121128,50.89000000,50.98000000,50.41000000,50.87000000,  151664,  315104,201301,50.38000000
20121129,50.93000000,51.23000000,50.51000000,50.61000000,  134997,  311496,201301,50.12000000
20121130,50.70000000,50.74000000,50.02000000,50.23000000,  118639,  318741,201301,49.74000000
20121203,50.23000000,51.15000000,50.22000000,50.70000000,   96494,  309003,201301,50.21000000
20121204,50.74000000,50.96000000,49.55000000,50.55000000,  104775,  310022,201301,50.06000000
20121205,50.55000000,51.54000000,50.45000000,51.49000000,  145372,  300896,201301,51.00000000
20121206,51.50000000,51.81000000,50.79000000,51.69000000,  108426,  296398,201301,51.20000000
20121207,51.69000000,51.87000000,51.25000000,51.62000000,  115825,  303592,201301,51.13000000
20121210,51.51000000,51.70000000,51.10000000,51.64000000,  116307,  302525,201301,51.15000000
20121211,51.63000000,51.75000000,50.64000000,50.69000000,  128309,  311008,201301,50.20000000
20121212,50.75000000,50.93000000,49.97000000,50.03000000,  123752,  313392,201303,50.03000000
20121213,49.97000000,50.35000000,49.37000000,49.47000000,  160093,  314828,201303,49.47000000
20121214,49.41000000,50.49000000,49.38000000,50.42000000,  117245,  310710,201303,50.42000000
20121217,50.47000000,50.75000000,49.87000000,50.23000000,  114018,  312987,201303,50.23000000
20121218,50.13000000,50.53000000,49.49000000,49.55000000,  173655,  318356,201303,49.55000000
20121219,49.65000000,49.89000000,48.62000000,48.75000000,  122516,  322023,201303,48.75000000
20121220,48.85000000,49.07000000,47.92000000,48.31000000,  151955,  323924,201303,48.31000000
20121221,48.45000000,49.41000000,48.41000000,49.12000000,  101338,  319521,201303,49.12000000
20121224,49.18000000,49.49000000,48.93000000,49.35000000,   30347,  314237,201303,49.35000000
20121226,49.42000000,49.49000000,48.62000000,48.70000000,   43613,  311782,201303,48.70000000
20121227,48.62000000,49.22000000,48.51000000,48.72000000,   71371,  308711,201303,48.72000000
20121228,48.83000000,49.56000000,48.73000000,49.44000000,   81620,  310464,201303,49.44000000
20121231,49.30000000,49.81000000,48.82000000,49.70000000,   62673,  305525,201303,49.70000000
20130102,51.30000000,51.37000000,50.77000000,51.05000000,  129768,  305510,201303,51.05000000
20130103,51.07000000,51.29000000,50.55000000,50.70000000,  100561,  300862,201303,50.70000000
20130104,50.67000000,50.87000000,49.85000000,49.90000000,  114848,  298385,201303,49.90000000
20130107,49.83000000,50.57000000,49.25000000,49.96000000,  102708,  301064,201303,49.96000000
20130108,50.01000000,50.34000000,49.42000000,49.53000000,  102673,  303230,201303,49.53000000
20130109,49.53000000,49.86000000,49.42000000,49.64000000,   86795,  309435,201303,49.64000000
20130110,49.71000000,50.19000000,49.37000000,49.75000000,  113563,  314985,201303,49.75000000
20130111,49.72000000,49.87000000,49.12000000,49.24000000,  124418,  317301,201303,49.24000000
20130114,49.40000000,50.82000000,49.34000000,50.45000000,  129958,  318156,201303,50.45000000
20130115,50.50000000,51.25000000,50.37000000,50.87000000,  130522,  318829,201303,50.87000000
20130116,50.87000000,51.50000000,50.68000000,51.31000000,  135428,  319457,201303,51.31000000
20130117,51.30000000,51.66000000,50.92000000,51.49000000,   82764,  317366,201303,51.49000000
20130118,51.60000000,51.75000000,51.07000000,51.68000000,   67777,  317366,201303,51.68000000
20130122,51.98000000,52.67000000,51.94000000,52.43000000,   83682,  317191,201303,52.43000000
20130123,52.37000000,52.61000000,51.93000000,52.03000000,   70629,  312985,201303,52.03000000
20130124,52.04000000,52.20000000,51.50000000,52.11000000,   74098,  314026,201303,52.11000000
20130125,52.18000000,52.37000000,51.81000000,52.10000000,   61115,  312252,201303,52.10000000
20130128,52.30000000,52.36000000,51.72000000,51.89000000,   65697,  316257,201303,51.89000000
20130129,51.88000000,52.25000000,51.66000000,51.71000000,   75474,  318695,201303,51.71000000
20130130,51.75000000,52.71000000,51.60000000,52.60000000,  107074,  326006,201303,52.60000000
20130131,52.55000000,52.96000000,52.08000000,52.86000000,   84271,  325919,201303,52.86000000
20130201,52.90000000,53.57000000,52.64000000,52.99000000,  130420,  331114,201303,52.99000000
20130204,53.23000000,53.54000000,53.06000000,53.11000000,   77802,  328498,201303,53.11000000
20130205,53.05000000,53.22000000,52.68000000,52.98000000,  105563,  328213,201303,52.98000000
20130206,52.99000000,53.01000000,52.40000000,52.45000000,   79513,  331446,201303,52.45000000
20130207,52.50000000,52.59000000,51.80000000,51.85000000,  144398,  330836,201303,51.85000000
20130208,51.90000000,52.19000000,50.94000000,51.43000000,  150935,  329145,201303,51.43000000
20130211,51.40000000,51.43000000,50.77000000,51.24000000,  126388,  331243,201303,51.24000000
20130212,51.24000000,51.46000000,50.87000000,51.10000000,  129293,  336446,201305,51.54000000
20130213,51.10000000,51.76000000,50.56000000,51.65000000,  138934,  334699,201305,52.09000000
20130214,51.65000000,51.75000000,51.02000000,51.67000000,  115034,  333958,201305,52.11000000
20130215,51.58000000,51.95000000,51.40000000,51.57000000,   88518,  333822,201305,52.01000000
20130219,51.61000000,52.56000000,51.61000000,52.46000000,  184281,  326995,201305,52.90000000
20130220,52.48000000,52.69000000,51.89000000,51.96000000,  158451,  321713,201305,52.40000000
20130221,51.91000000,51.91000000,51.09000000,51.24000000,  124415,  320334,201305,51.68000000
20130222,51.26000000,51.73000000,50.23000000,50.29000000,  144233,  320752,201305,50.73000000
20130225,50.29000000,50.31000000,49.31000000,50.00000000,  139768,  322933,201305,50.44000000
20130226,49.83000000,50.06000000,48.87000000,48.95000000,  139717,  320143,201305,49.39000000
20130227,49.03000000,49.46000000,48.83000000,49.23000000,  110924,  320945,201305,49.67000000
20130228,49.25000000,49.43000000,48.63000000,48.68000000,  114996,  320445,201305,49.12000000
20130301,48.76000000,49.31000000,48.23000000,49.23000000,   89135,  319874,201305,49.67000000
20130304,49.08000000,49.89000000,49.04000000,49.82000000,   72914,  324274,201305,50.26000000
20130305,49.87000000,50.31000000,49.59000000,49.69000000,   81458,  323718,201305,50.13000000
20130306,49.69000000,49.96000000,49.53000000,49.82000000,   60952,  325470,201305,50.26000000
20130307,49.80000000,50.34000000,49.41000000,50.17000000,   66391,  321337,201305,50.61000000
20130308,50.17000000,50.32000000,49.49000000,49.90000000,   76926,  324195,201305,50.34000000
20130311,50.04000000,50.24000000,49.72000000,50.00000000,   57820,  324069,201305,50.44000000
20130312,50.00000000,50.05000000,49.42000000,49.54000000,   59029,  325081,201305,49.98000000
20130313,49.56000000,49.62000000,48.79000000,49.08000000,   85903,  329098,201305,49.52000000
20130314,49.04000000,49.28000000,48.59000000,48.90000000,   66120,  332017,201305,49.34000000
20130315,49.08000000,49.75000000,48.90000000,49.47000000,   73598,  335784,201305,49.91000000
20130318,49.45000000,49.50000000,48.78000000,49.24000000,   62454,  335491,201305,49.68000000
20130319,49.21000000,49.51000000,48.91000000,49.04000000,   55725,  337326,201305,49.48000000
20130320,49.03000000,49.66000000,49.03000000,49.40000000,   76304,  339452,201305,49.84000000
20130321,49.38000000,50.02000000,49.38000000,49.98000000,   63962,  334970,201305,50.42000000
20130322,49.95000000,50.17000000,49.56000000,49.99000000,   68555,  335345,201305,50.43000000
20130325,49.99000000,50.07000000,49.77000000,50.00000000,   57034,  334840,201305,50.44000000
20130326,50.00000000,50.48000000,49.78000000,50.38000000,   77011,  335578,201305,50.82000000
20130327,50.32000000,50.59000000,50.16000000,50.38000000,   75073,  330193,201305,50.82000000
20130328,50.44000000,50.51000000,49.08000000,49.67000000,  139522,  331204,201305,50.11000000
20130401,49.37000000,50.06000000,48.88000000,49.62000000,   96580,  333242,201305,50.06000000
20130402,49.62000000,49.84000000,49.01000000,49.15000000,  105891,  341020,201305,49.59000000
20130403,49.26000000,49.38000000,48.69000000,48.71000000,  103620,  345322,201305,49.15000000
20130404,48.71000000,48.81000000,47.81000000,48.11000000,  110730,  359040,201305,48.55000000
20130405,48.13000000,48.54000000,47.86000000,48.39000000,  127583,  365033,201305,48.83000000
20130408,48.39000000,49.21000000,48.25000000,49.08000000,  123520,  364698,201305,49.52000000
20130409,49.13000000,49.61000000,48.94000000,49.54000000,  117281,  363846,201307,50.18000000
20130410,49.54000000,49.78000000,49.16000000,49.59000000,  140600,  362182,201307,50.23000000
20130411,49.61000000,49.71000000,49.23000000,49.32000000,  109477,  363631,201307,49.96000000
20130412,49.31000000,49.56000000,48.54000000,48.78000000,  112670,  361523,201307,49.42000000
20130415,48.68000000,48.86000000,47.63000000,47.72000000,  111079,  369588,201307,48.36000000
20130416,47.76000000,48.58000000,47.54000000,48.43000000,  131703,  361509,201307,49.07000000
20130417,48.46000000,49.10000000,47.98000000,48.80000000,  125918,  352632,201307,49.44000000
20130418,48.70000000,49.35000000,48.45000000,49.02000000,  122739,  347709,201307,49.66000000
20130419,48.98000000,49.25000000,48.34000000,48.54000000,   75487,  346381,201307,49.18000000
20130422,48.39000000,48.54000000,47.68000000,47.95000000,   75707,  351019,201307,48.59000000
20130423,48.02000000,48.11000000,47.44000000,47.77000000,  109369,  353901,201307,48.41000000
20130424,47.77000000,48.29000000,47.59000000,48.26000000,  141165,  354998,201307,48.90000000
20130425,48.26000000,48.86000000,48.21000000,48.84000000,  112602,  352529,201307,49.48000000
20130426,48.84000000,49.59000000,48.46000000,48.90000000,  108153,  340619,201307,49.54000000
20130429,48.85000000,49.25000000,48.41000000,48.87000000,  111750,  337900,201307,49.51000000
20130430,48.87000000,49.05000000,48.33000000,48.58000000,   80076,  338639,201307,49.22000000
20130501,48.58000000,48.61000000,47.66000000,48.21000000,   84404,  342749,201307,48.85000000
20130502,48.21000000,48.43000000,47.70000000,47.85000000,   74665,  343716,201307,48.49000000
20130503,47.85000000,48.71000000,47.80000000,48.63000000,   76348,  341199,201307,49.27000000
20130506,48.52000000,49.09000000,47.97000000,48.12000000,   65172,  344180,201307,48.76000000
20130507,48.12000000,48.56000000,47.95000000,48.50000000,   69095,  344213,201307,49.14000000
20130508,48.58000000,48.86000000,48.10000000,48.18000000,   70453,  342963,201307,48.82000000
20130509,48.15000000,48.81000000,48.12000000,48.58000000,   64083,  343372,201307,49.22000000
20130510,48.45000000,48.87000000,47.96000000,48.59000000,   91020,  344955,201307,49.23000000
20130513,48.41000000,49.23000000,48.31000000,48.97000000,   57443,  344550,201307,49.61000000
20130514,48.91000000,49.19000000,48.67000000,49.12000000,   51632,  342662,201307,49.76000000
20130515,49.10000000,49.36000000,48.51000000,48.71000000,  107477,  347574,201307,49.35000000
20130516,48.71000000,49.16000000,48.53000000,48.88000000,   71364,  349641,201307,49.52000000
20130517,48.91000000,49.26000000,48.67000000,48.88000000,   72277,  350870,201307,49.52000000
20130520,48.77000000,49.12000000,48.22000000,48.56000000,   76711,  358302,201307,49.20000000
20130521,48.46000000,49.06000000,48.31000000,48.84000000,   80021,  351598,201307,49.48000000
20130522,48.84000000,49.11000000,48.75000000,49.00000000,   80992,  351323,201307,49.64000000
20130523,48.95000000,49.97000000,48.62000000,49.02000000,  125112,  354947,201307,49.66000000
20130524,49.02000000,49.27000000,48.53000000,48.60000000,   76714,  354947,201307,49.24000000
20130528,48.61000000,49.31000000,48.61000000,48.90000000,   96529,  358643,201307,49.54000000
20130529,48.90000000,49.25000000,47.92000000,47.99000000,  141200,  369573,201307,48.63000000
20130530,48.10000000,48.14000000,47.60000000,47.94000000,  106477,  373576,201307,48.58000000
20130531,47.96000000,48.24000000,47.64000000,47.74000000,   92942,  376476,201307,48.38000000
20130603,47.66000000,48.08000000,47.61000000,48.02000000,   86083,  371222,201307,48.66000000
20130604,47.97000000,48.04000000,47.52000000,47.95000000,   76629,  369829,201307,48.59000000
20130605,47.99000000,48.16000000,47.62000000,47.66000000,  110105,  368242,201307,48.30000000
20130606,47.66000000,47.85000000,47.06000000,47.52000000,   99733,  368052,201307,48.16000000
20130607,47.43000000,48.05000000,47.31000000,47.89000000,  131992,  367736,201307,48.53000000
20130610,47.81000000,47.94000000,47.32000000,47.43000000,  116738,  371869,201307,48.07000000
20130611,47.88000000,47.93000000,47.34000000,47.40000000,  126974,  367757,201312,47.10000000
20130612,47.54000000,47.78000000,47.36000000,47.72000000,  126768,  366284,201312,47.42000000
20130613,47.72000000,47.86000000,47.15000000,47.46000000,  126111,  366986,201312,47.16000000
20130614,47.51000000,48.00000000,47.35000000,47.92000000,  116536,  361879,201312,47.62000000
20130617,47.64000000,48.25000000,47.43000000,48.19000000,   95106,  361191,201312,47.89000000
20130618,48.24000000,48.30000000,47.80000000,47.88000000,  105890,  355675,201312,47.58000000
20130619,47.84000000,48.66000000,47.78000000,48.50000000,  130373,  351374,201312,48.20000000
20130620,48.50000000,48.63000000,47.47000000,47.52000000,  109275,  346474,201312,47.22000000
20130621,47.52000000,47.60000000,46.90000000,46.96000000,   93982,  346732,201312,46.66000000
20130624,46.72000000,46.94000000,46.09000000,46.56000000,  133232,  342642,201312,46.26000000
20130625,46.59000000,46.79000000,46.12000000,46.25000000,  115522,  340209,201312,45.95000000
20130626,46.25000000,46.41000000,45.70000000,45.76000000,   97491,  338167,201312,45.46000000
20130627,45.76000000,46.00000000,45.33000000,45.49000000,  110236,  340322,201312,45.19000000
20130628,45.49000000,45.81000000,44.90000000,45.42000000,  104896,  338361,201312,45.12000000
20130701,45.38000000,46.01000000,45.21000000,45.98000000,   79541,  336805,201312,45.68000000
20130702,46.03000000,46.26000000,45.56000000,45.92000000,   68895,  339471,201312,45.62000000
20130703,45.89000000,46.37000000,45.85000000,46.25000000,   64063,  336475,201312,45.95000000
20130705,46.20000000,46.68000000,45.88000000,46.34000000,   57441,  336857,201312,46.04000000
20130708,46.24000000,46.56000000,45.89000000,46.19000000,   74475,  339154,201312,45.89000000
20130709,46.20000000,46.54000000,45.77000000,46.27000000,   96106,  339097,201312,45.97000000
20130710,46.30000000,46.55000000,46.06000000,46.43000000,   85612,  336355,201312,46.13000000
20130711,46.43000000,46.83000000,45.95000000,46.00000000,   98923,  339753,201312,45.70000000
20130712,46.00000000,46.29000000,45.67000000,46.05000000,   93979,  339274,201312,45.75000000
20130715,45.78000000,46.04000000,45.44000000,45.58000000,   77630,  345253,201312,45.28000000
20130716,45.71000000,45.98000000,45.51000000,45.58000000,   88094,  345281,201312,45.28000000
20130717,45.65000000,46.02000000,45.50000000,45.81000000,   91623,  342429,201312,45.51000000
20130718,45.83000000,46.00000000,45.40000000,45.69000000,   95199,  346048,201312,45.39000000
20130719,45.81000000,45.89000000,45.49000000,45.62000000,   69055,  344199,201312,45.32000000
20130722,45.60000000,45.98000000,45.45000000,45.61000000,   75510,  343302,201312,45.31000000
20130723,45.60000000,45.85000000,44.91000000,44.98000000,  105526,  346439,201312,44.68000000
20130724,45.00000000,45.25000000,44.19000000,44.41000000,  111073,  348238,201312,44.11000000
20130725,44.40000000,44.63000000,43.81000000,44.15000000,  108433,  344200,201312,43.85000000
20130726,44.11000000,44.29000000,43.65000000,44.03000000,   88004,  339103,201312,43.73000000
20130729,44.03000000,44.07000000,42.98000000,43.12000000,  105235,  337831,201312,42.82000000
20130730,43.26000000,43.50000000,42.92000000,42.99000000,  102636,  334130,201312,42.69000000
20130731,43.04000000,43.44000000,42.89000000,43.00000000,   81695,  333689,201312,42.70000000
20130801,43.01000000,43.59000000,42.94000000,43.22000000,   83125,  328129,201312,42.92000000
20130802,43.34000000,43.55000000,42.79000000,43.12000000,   78557,  322918,201312,42.82000000
20130805,42.95000000,43.59000000,42.76000000,43.51000000,   62325,  322094,201312,43.21000000
20130806,43.50000000,43.61000000,42.70000000,42.89000000,   80632,  321082,201312,42.59000000
20130807,42.89000000,43.12000000,42.36000000,42.40000000,   62189,  320402,201312,42.10000000
20130808,42.41000000,42.69000000,42.34000000,42.40000000,   63116,  320170,201312,42.10000000
20130809,42.41000000,42.73000000,42.15000000,42.18000000,   52160,  320476,201312,41.88000000
20130812,42.27000000,43.15000000,42.23000000,43.05000000,   96394,  317617,201312,42.75000000
20130813,43.04000000,43.59000000,42.90000000,43.25000000,   72637,  317609,201312,42.95000000
20130814,43.32000000,43.40000000,42.84000000,42.93000000,   62990,  316630,201312,42.63000000
20130815,42.99000000,43.85000000,42.99000000,43.75000000,   89619,  314337,201312,43.45000000
20130816,43.78000000,44.24000000,43.40000000,43.46000000,   72655,  311033,201312,43.16000000
20130819,43.99000000,44.28000000,43.66000000,44.08000000,   83941,  305530,201312,43.78000000
20130820,43.98000000,44.12000000,43.30000000,43.48000000,   74171,  302029,201312,43.18000000
20130821,43.35000000,44.00000000,43.35000000,43.47000000,   84501,  298497,201312,43.17000000
20130822,43.46000000,43.71000000,42.97000000,43.06000000,   78684,  294811,201312,42.76000000
20130823,43.07000000,43.67000000,43.05000000,43.30000000,   87942,  294634,201312,43.00000000
20130826,43.40000000,45.62000000,43.35000000,45.18000000,  151784,  294774,201312,44.88000000
20130827,45.23000000,45.47000000,44.72000000,44.82000000,  125430,  293797,201312,44.52000000
20130828,44.82000000,45.21000000,44.66000000,45.08000000,  102639,  292257,201312,44.78000000
20130829,45.11000000,45.20000000,44.08000000,44.50000000,  108899,  285395,201312,44.20000000
20130830,44.66000000,44.67000000,43.98000000,44.59000000,   76021,  285395,201312,44.29000000
20130903,44.97000000,45.40000000,44.12000000,44.49000000,   98875,  284240,201312,44.19000000
20130904,44.56000000,44.56000000,43.95000000,44.23000000,   76920,  284625,201312,43.93000000
20130905,44.40000000,44.40000000,43.68000000,43.83000000,   74169,  282556,201312,43.53000000
20130906,43.84000000,44.76000000,43.80000000,44.02000000,   79955,  284441,201312,43.72000000
20130909,44.34000000,44.43000000,43.41000000,43.47000000,   60530,  284883,201312,43.17000000
20130910,43.38000000,43.85000000,43.09000000,43.37000000,   73447,  286773,201312,43.07000000
20130911,43.36000000,43.65000000,43.21000000,43.26000000,   67116,  285405,201312,42.96000000
20130912,43.35000000,43.60000000,42.90000000,43.33000000,  107003,  284019,201312,43.03000000
20130913,43.36000000,43.59000000,42.71000000,42.86000000,   80030,  289767,201312,42.56000000
20130916,42.54000000,42.98000000,42.41000000,42.67000000,   73446,  287916,201312,42.37000000
20130917,42.73000000,43.00000000,42.35000000,42.54000000,   68933,  291377,201312,42.24000000
20130918,42.54000000,43.10000000,42.33000000,43.01000000,   49601,  293371,201312,42.71000000
20130919,43.22000000,43.39000000,42.74000000,43.26000000,   69232,  294118,201312,42.96000000
20130920,43.28000000,43.28000000,42.55000000,42.64000000,   63726,  294359,201312,42.34000000
20130923,42.66000000,42.70000000,42.26000000,42.54000000,   79052,  293898,201312,42.24000000
20130924,42.57000000,42.80000000,42.36000000,42.39000000,   71171,  297193,201312,42.09000000
20130925,42.39000000,42.70000000,42.21000000,42.39000000,   81020,  296412,201312,42.09000000
20130926,42.34000000,42.48000000,42.00000000,42.35000000,   83519,  298164,201312,42.05000000
20130927,42.31000000,42.64000000,42.06000000,42.11000000,  102619,  301399,201312,41.81000000
20130930,42.05000000,42.10000000,41.25000000,41.40000000,  100178,  305280,201312,41.10000000
20131001,41.42000000,41.50000000,40.49000000,40.57000000,   72445,  305528,201312,40.27000000
20131002,40.63000000,40.63000000,39.50000000,39.68000000,  124939,  302726,201312,39.38000000
20131003,39.68000000,40.66000000,39.67000000,40.57000000,  108788,  301853,201312,40.27000000
20131004,40.56000000,40.75000000,40.20000000,40.54000000,   65534,  301591,201312,40.24000000
20131007,40.55000000,40.79000000,40.12000000,40.20000000,   83318,  302931,201312,39.90000000
20131008,40.25000000,40.98000000,40.21000000,40.73000000,  108883,  302984,201312,40.43000000
20131009,40.75000000,41.15000000,40.65000000,40.97000000,   87169,  303148,201312,40.67000000
20131010,40.98000000,41.64000000,40.96000000,41.52000000,  111591,  311168,201312,41.22000000
20131011,41.45000000,41.53000000,40.42000000,40.58000000,  102392,  312366,201312,40.28000000
20131014,40.45000000,41.01000000,40.40000000,40.69000000,   53768,  310832,201312,40.39000000
20131015,40.67000000,41.27000000,40.67000000,40.96000000,   70640,  305844,201312,40.66000000
20131016,40.92000000,42.04000000,40.91000000,41.67000000,   83965,  310980,201312,41.37000000
20131017,41.62000000,42.14000000,41.33000000,41.42000000,   86838,  315230,201312,41.12000000
20131018,41.34000000,42.05000000,41.34000000,41.98000000,   86374,  323541,201312,41.68000000
20131021,42.01000000,42.39000000,41.90000000,41.94000000,   60356,  323971,201312,41.64000000
20131022,41.96000000,42.10000000,41.50000000,41.82000000,   73561,  322364,201312,41.52000000
20131023,41.86000000,42.05000000,41.55000000,41.80000000,   66810,  318575,201312,41.50000000
20131024,41.78000000,41.91000000,41.40000000,41.43000000,   60260,  320068,201312,41.13000000
20131025,41.47000000,41.68000000,40.95000000,41.03000000,   63097,  324612,201312,40.73000000
20131028,41.03000000,41.51000000,40.60000000,40.66000000,   76707,  326775,201312,40.36000000
20131029,40.74000000,41.40000000,40.63000000,41.27000000,   75824,  326025,201312,40.97000000
20131030,41.31000000,42.25000000,41.18000000,41.92000000,   94413,  328848,201312,41.62000000
20131031,41.84000000,42.42000000,41.60000000,41.63000000,   90846,  325505,201312,41.33000000
20131101,41.68000000,42.30000000,41.65000000,41.89000000,   83505,  330144,201312,41.59000000
20131104,41.87000000,42.25000000,41.31000000,41.55000000,   74990,  328849,201312,41.25000000
20131105,41.59000000,41.87000000,41.37000000,41.45000000,   72311,  328711,201312,41.15000000
20131106,41.47000000,41.72000000,41.38000000,41.44000000,   71909,  324306,201312,41.14000000
20131107,41.45000000,41.50000000,40.58000000,41.04000000,  151624,  327471,201312,40.74000000
20131108,41.04000000,41.09000000,40.37000000,40.54000000,  148352,  334812,201312,40.24000000
20131111,40.55000000,40.85000000,40.43000000,40.72000000,   89810,  338843,201312,40.42000000
20131112,40.73000000,41.56000000,40.51000000,41.05000000,  119586,  334206,201401,41.05000000
20131113,41.08000000,41.38000000,40.93000000,41.25000000,  109761,  332818,201401,41.25000000
20131114,41.30000000,41.75000000,41.15000000,41.24000000,   93369,  333867,201401,41.24000000
20131115,41.24000000,41.59000000,40.71000000,40.74000000,  114573,  333866,201401,40.74000000
20131118,40.79000000,41.02000000,40.21000000,40.37000000,  119537,  333203,201401,40.37000000
20131119,40.49000000,40.58000000,40.07000000,40.24000000,  111325,  336724,201401,40.24000000
20131120,40.31000000,40.67000000,40.25000000,40.56000000,   93462,  339592,201401,40.56000000
20131121,40.59000000,42.05000000,40.52000000,41.80000000,  203161,  337425,201401,41.80000000
20131122,41.74000000,41.88000000,41.32000000,41.45000000,  145465,  332665,201401,41.45000000
20131125,41.47000000,41.58000000,40.79000000,40.95000000,  137242,  334359,201401,40.95000000
20131126,40.94000000,41.09000000,40.52000000,40.60000000,  133608,  336762,201401,40.60000000
20131127,40.62000000,40.94000000,40.20000000,40.25000000,  132929,  336762,201401,40.25000000
20131129,40.58000000,40.75000000,40.28000000,40.46000000,   56812,  336992,201401,40.46000000
20131202,40.52000000,41.06000000,40.30000000,40.60000000,   95204,  338012,201401,40.60000000
20131203,40.60000000,40.69000000,39.96000000,40.11000000,  101382,  343677,201401,40.11000000
20131204,40.18000000,40.47000000,40.05000000,40.35000000,  103185,  343449,201401,40.35000000
20131205,40.38000000,40.71000000,40.06000000,40.61000000,   71285,  343449,201401,40.61000000
