19950103,137.25000000,137.25000000,135.65000000,135.65000000,    9989,   68393,199503,88.35000000
19950104,133.80000000,137.55000000,133.71000000,137.42000000,   18298,   69961,199503,90.12000000
19950105,138.14000000,138.25000000,135.80000000,136.13000000,   10440,   70582,199503,88.83000000
19950106,135.55000000,136.50000000,135.30000000,135.88000000,    8115,   69607,199503,88.58000000
19950109,136.15000000,136.75000000,135.35000000,136.57000000,    8678,   69231,199503,89.27000000
19950110,136.95000000,137.50000000,136.50000000,136.78000000,    8695,   68524,199503,89.48000000
19950111,137.30000000,137.35000000,136.25000000,137.27000000,    9497,   68664,199503,89.97000000
19950112,137.47000000,138.90000000,137.00000000,138.73000000,   11787,   69788,199503,91.43000000
19950113,138.85000000,138.90000000,137.68000000,138.24000000,    8063,   70290,199503,90.94000000
19950116,137.90000000,138.00000000,136.24000000,136.24000000,   13316,   71404,199503,88.94000000
19950117,135.65000000,137.40000000,135.55000000,137.25000000,   10398,   71337,199503,89.95000000
19950118,137.20000000,139.25000000,137.05000000,139.12000000,   13477,   71350,199503,91.82000000
19950119,139.26000000,140.50000000,139.20000000,140.41000000,   13008,   71534,199503,93.11000000
19950120,140.40000000,141.10000000,139.55000000,139.63000000,   11079,   72206,199503,92.33000000
19950123,139.10000000,139.29000000,138.20000000,138.83000000,    9599,   72750,199503,91.53000000
19950124,138.92000000,139.90000000,138.50000000,139.65000000,    7628,   72831,199503,92.35000000
19950125,139.90000000,140.00000000,138.85000000,139.65000000,    7538,   73240,199503,92.35000000
19950126,139.86000000,141.53000000,139.80000000,140.48000000,   14833,   73666,199503,93.18000000
19950127,140.85000000,141.55000000,140.20000000,141.51000000,   11816,   73228,199503,94.21000000
19950130,141.63000000,142.00000000,140.35000000,141.65000000,    9364,   75188,199503,94.35000000
19950131,141.40000000,141.60000000,140.70000000,140.77000000,    7464,   74641,199503,93.47000000
19950201,140.55000000,140.59000000,138.85000000,139.40000000,   17651,   75633,199503,92.10000000
19950202,139.61000000,141.40000000,139.50000000,141.40000000,   13069,   75964,199503,94.10000000
19950203,142.40000000,142.55000000,139.40000000,139.44000000,   14671,   76644,199503,92.14000000
19950206,138.45000000,140.70000000,138.15000000,139.22000000,   13493,   76211,199503,91.92000000
19950207,139.18000000,139.35000000,137.45000000,137.58000000,   12862,   76746,199503,90.28000000
19950208,137.00000000,137.55000000,136.50000000,136.99000000,   17139,   75942,199503,89.69000000
19950209,137.55000000,138.80000000,137.30000000,138.75000000,   11448,   76452,199503,91.45000000
19950210,138.28000000,138.71000000,137.87000000,138.29000000,   12532,   71219,199505,89.93000000
19950213,137.97000000,140.06000000,137.66000000,139.99000000,   11836,   71241,199505,91.63000000
19950214,140.48000000,141.86000000,140.16000000,141.26000000,   18594,   72643,199505,92.90000000
19950215,141.77000000,142.06000000,140.92000000,141.65000000,   18808,   73188,199505,93.29000000
19950216,142.03000000,143.65000000,141.86000000,143.59000000,   22478,   74653,199505,95.23000000
19950217,143.21000000,144.06000000,142.96000000,143.92000000,   16358,   75056,199505,95.56000000
19950221,144.04000000,145.92000000,143.92000000,145.92000000,   22726,   76321,199505,97.56000000
19950222,146.76000000,146.86000000,145.56000000,146.70000000,   15534,   75786,199505,98.34000000
19950223,146.78000000,146.86000000,145.36000000,145.71000000,    9670,   75605,199505,97.35000000
19950224,146.14000000,146.56000000,145.76000000,146.53000000,    9102,   75365,199505,98.17000000
19950227,146.73000000,148.53000000,146.66000000,148.53000000,   14455,   76039,199505,100.17000000
19950228,149.06000000,150.53000000,148.86000000,150.53000000,   18138,   76192,199505,102.17000000
19950301,152.53000000,152.53000000,152.53000000,152.53000000,   13921,   77504,199505,104.17000000
19950302,154.53000000,154.53000000,150.53000000,150.53000000,   18581,   78442,199505,102.17000000
19950303,148.76000000,152.53000000,148.56000000,152.53000000,   20352,   79919,199505,104.17000000
19950306,153.41000000,154.53000000,153.16000000,154.53000000,    9528,   78776,199505,106.17000000
19950307,156.53000000,156.53000000,154.56000000,155.61000000,   13760,   78800,199505,107.25000000
19950308,154.64000000,157.61000000,153.96000000,157.51000000,   12139,   79340,199505,109.15000000
19950309,158.21000000,158.36000000,156.56000000,157.06000000,    9647,   78929,199505,108.70000000
19950310,158.06000000,159.06000000,156.61000000,157.96000000,   11433,   78992,199505,109.60000000
19950313,158.36000000,158.46000000,156.81000000,157.87000000,    8233,   78332,199505,109.51000000
19950314,157.48000000,157.78000000,157.13000000,157.72000000,    9541,   79157,199512,78.94000000
19950315,157.90000000,158.38000000,157.78000000,158.33000000,    8770,   80169,199512,79.55000000
19950316,158.35000000,158.58000000,158.28000000,158.56000000,    8632,   80629,199512,79.78000000
19950317,158.48000000,158.73000000,156.63000000,156.69000000,   11121,   81942,199512,77.91000000
19950320,156.63000000,157.58000000,156.05000000,156.93000000,   10196,   81399,199512,78.15000000
19950321,156.98000000,157.63000000,156.78000000,157.55000000,   13152,   81183,199512,78.77000000
19950322,157.91000000,158.23000000,157.77000000,157.86000000,    9768,   80747,199512,79.08000000
19950323,157.73000000,157.78000000,156.94000000,157.01000000,    6345,   80765,199512,78.23000000
19950324,156.96000000,157.06000000,155.58000000,155.72000000,   10370,   80077,199512,76.94000000
19950327,155.12000000,155.40000000,154.48000000,154.76000000,   11610,   78927,199512,75.98000000
19950328,154.73000000,154.88000000,153.48000000,153.48000000,   16604,   77639,199512,74.70000000
19950329,153.35000000,154.68000000,153.18000000,154.06000000,   18688,   75868,199512,75.28000000
19950330,154.50000000,154.68000000,153.53000000,153.66000000,   20826,   75480,199512,74.88000000
19950331,155.08000000,155.38000000,154.68000000,155.30000000,   12881,   74858,199512,76.52000000
19950403,155.56000000,156.08000000,155.08000000,155.26000000,   10759,   75033,199512,76.48000000
19950404,154.47000000,156.78000000,154.28000000,156.70000000,   19933,   76925,199512,77.92000000
19950405,157.88000000,157.98000000,156.93000000,157.08000000,   11075,   74427,199512,78.30000000
19950406,157.45000000,157.98000000,157.13000000,157.93000000,   12161,   73872,199512,79.15000000
19950407,158.03000000,158.08000000,157.28000000,157.73000000,    7890,   73815,199512,78.95000000
19950410,157.36000000,157.68000000,156.58000000,156.72000000,   12916,   75056,199512,77.94000000
19950411,156.18000000,158.06000000,156.08000000,157.69000000,   12604,   76213,199512,78.91000000
19950412,158.18000000,158.48000000,157.78000000,157.82000000,   11488,   76256,199512,79.04000000
19950413,157.63000000,157.68000000,156.98000000,157.23000000,   19449,   69768,199512,78.45000000
19950417,156.78000000,156.88000000,155.38000000,155.61000000,    9891,   69758,199512,76.83000000
19950418,155.11000000,156.18000000,155.04000000,156.08000000,   10412,   68504,199512,77.30000000
19950419,157.08000000,157.65000000,156.38000000,157.47000000,    8392,   68838,199512,78.69000000
19950420,157.84000000,158.28000000,157.78000000,158.24000000,   10052,   67929,199512,79.46000000
19950421,158.33000000,158.57000000,156.78000000,157.33000000,   15849,   67902,199512,78.55000000
19950424,157.70000000,158.43000000,157.33000000,158.34000000,    8964,   68221,199512,79.56000000
19950425,158.72000000,158.98000000,157.68000000,157.83000000,   11084,   68670,199512,79.05000000
19950426,158.08000000,158.23000000,156.48000000,156.71000000,   11638,   68968,199512,77.93000000
19950427,156.39000000,158.38000000,156.30000000,158.34000000,    8390,   69238,199512,79.56000000
19950428,158.45000000,158.53000000,157.90000000,158.48000000,    6440,   68897,199512,79.70000000
19950501,158.72000000,159.33000000,158.03000000,159.28000000,    7643,   70288,199512,80.50000000
19950502,159.25000000,159.53000000,158.43000000,159.45000000,    7599,   70052,199512,80.67000000
19950503,159.51000000,160.88000000,159.43000000,160.81000000,    9695,   71642,199512,82.03000000
19950504,160.83000000,160.93000000,160.33000000,160.38000000,    8076,   71665,199512,81.60000000
19950505,159.08000000,159.78000000,158.38000000,158.38000000,   10717,   72079,199512,79.60000000
19950508,159.18000000,159.78000000,157.58000000,158.42000000,   11379,   71379,199512,79.64000000
19950509,158.71000000,159.18000000,158.28000000,158.73000000,    9236,   70141,199512,79.95000000
19950510,158.83000000,159.77000000,158.28000000,159.58000000,    9680,   70145,199512,80.80000000
19950511,160.83000000,161.38000000,160.56000000,160.61000000,   10104,   71190,199512,81.83000000
19950512,160.46000000,160.58000000,159.73000000,160.00000000,   10118,   71219,199512,81.22000000
19950515,159.47000000,159.63000000,159.08000000,159.21000000,    4972,   70947,199512,80.43000000
19950516,158.56000000,159.73000000,158.43000000,158.66000000,    8843,   70884,199512,79.88000000
19950517,158.53000000,159.28000000,158.38000000,159.11000000,    6251,   70931,199512,80.33000000
19950518,160.18000000,160.62000000,159.38000000,160.57000000,    6778,   70996,199512,81.79000000
19950519,160.26000000,160.76000000,159.95000000,160.10000000,    6862,   71418,199512,81.32000000
19950522,159.83000000,160.48000000,159.63000000,160.30000000,    8090,   71847,199512,81.52000000
19950523,160.36000000,161.13000000,160.28000000,161.03000000,   10361,   71919,199512,82.25000000
19950524,161.15000000,162.33000000,161.08000000,162.31000000,   15497,   74188,199512,83.53000000
19950525,162.20000000,162.28000000,160.73000000,161.18000000,   10524,   73277,199512,82.40000000
19950526,161.03000000,162.03000000,160.43000000,161.97000000,   11582,   73761,199512,83.19000000
19950530,160.28000000,161.02000000,158.97000000,158.97000000,   11452,   74290,199512,80.19000000
19950531,158.02000000,158.68000000,155.98000000,156.41000000,   18593,   72591,199512,77.63000000
19950601,156.73000000,158.33000000,156.48000000,158.01000000,   11129,   72280,199512,79.23000000
19950602,158.55000000,158.58000000,157.13000000,157.62000000,    9967,   71890,199512,78.84000000
19950605,157.28000000,157.83000000,156.70000000,157.23000000,   10413,   71551,199512,78.45000000
19950606,157.23000000,158.58000000,157.13000000,158.54000000,   10584,   70680,199512,79.76000000
19950607,159.18000000,161.54000000,159.08000000,161.54000000,   11664,   71371,199512,82.76000000
19950608,162.73000000,162.78000000,160.58000000,161.85000000,   14187,   71703,199512,83.07000000
19950609,160.73000000,160.88000000,158.85000000,159.25000000,   10861,   70348,199512,80.47000000
19950612,158.69000000,158.88000000,157.34000000,157.39000000,    9928,   69576,199512,78.61000000
19950613,158.30000000,159.63000000,158.22000000,158.85000000,    8238,   68655,199512,80.07000000
19950614,158.70000000,158.93000000,158.23000000,158.38000000,    5365,   69814,199512,79.60000000
19950615,158.03000000,158.78000000,157.83000000,158.66000000,    7199,   70201,199512,79.88000000
19950616,158.73000000,159.03000000,158.18000000,158.68000000,    5719,   69029,199512,79.90000000
19950619,159.14000000,160.38000000,159.05000000,159.72000000,    8610,   68871,199512,80.94000000
19950620,159.61000000,160.28000000,159.08000000,160.18000000,    7174,   67790,199512,81.40000000
19950621,160.18000000,161.83000000,159.54000000,161.43000000,   10230,   67519,199512,82.65000000
19950622,161.35000000,161.53000000,160.33000000,160.77000000,    8031,   66704,199512,81.99000000
19950623,160.75000000,161.63000000,160.43000000,160.46000000,    8376,   64764,199512,81.68000000
19950626,160.48000000,160.58000000,159.38000000,159.71000000,    5919,   64560,199512,80.93000000
19950627,159.61000000,159.78000000,158.99000000,159.37000000,    6189,   64538,199512,80.59000000
19950628,159.11000000,159.63000000,158.63000000,159.33000000,    6038,   63006,199512,80.55000000
19950629,159.53000000,159.68000000,158.88000000,158.90000000,    3739,   62365,199512,80.12000000
19950630,158.13000000,158.58000000,157.89000000,158.06000000,    5743,   62290,199512,79.28000000
19950705,157.68000000,158.13000000,156.93000000,156.98000000,   11546,   61416,199512,78.20000000
19950706,157.20000000,157.68000000,156.08000000,156.84000000,   15957,   59961,199512,78.06000000
19950707,157.00000000,157.08000000,153.84000000,154.91000000,   22944,   63495,199512,76.13000000
19950710,155.38000000,156.91000000,155.28000000,156.91000000,   11778,   61340,199512,78.13000000
19950711,156.33000000,156.48000000,155.08000000,155.98000000,    6705,   61434,199512,77.20000000
19950712,153.98000000,153.98000000,153.98000000,153.98000000,    6397,   62711,199512,75.20000000
19950713,153.43000000,154.48000000,152.98000000,153.21000000,   18378,   65552,199512,74.43000000
19950714,153.53000000,154.43000000,152.88000000,154.32000000,    7700,   65397,199512,75.54000000
19950717,153.86000000,154.68000000,153.78000000,153.89000000,    4863,   65831,199512,75.11000000
19950718,153.40000000,154.28000000,152.20000000,154.24000000,   12239,   66107,199512,75.46000000
19950719,153.63000000,153.78000000,152.30000000,152.61000000,    8408,   67085,199512,73.83000000
19950720,152.26000000,153.23000000,152.03000000,153.03000000,   10022,   67432,199512,74.25000000
19950721,152.95000000,153.23000000,152.08000000,152.77000000,    5326,   67259,199512,73.99000000
19950724,152.75000000,153.43000000,152.03000000,152.16000000,    5989,   67230,199512,73.38000000
19950725,152.38000000,153.02000000,151.88000000,152.48000000,    9694,   68073,199512,73.70000000
19950726,152.13000000,153.23000000,152.08000000,152.93000000,    6408,   68627,199512,74.15000000
19950727,153.13000000,153.41000000,152.78000000,152.87000000,    5078,   68502,199512,74.09000000
19950728,152.59000000,153.78000000,152.51000000,153.74000000,    5950,   68443,199512,74.96000000
19950731,153.19000000,153.28000000,151.74000000,151.74000000,    7788,   69344,199512,72.96000000
19950801,151.09000000,151.93000000,149.78000000,150.33000000,   16698,   71409,199512,71.55000000
19950802,150.86000000,151.43000000,149.54000000,150.03000000,   10640,   71433,199512,71.25000000
19950803,150.38000000,151.27000000,150.23000000,150.83000000,    6838,   71139,199512,72.05000000
19950804,150.38000000,151.83000000,150.28000000,151.05000000,    7140,   70345,199512,72.27000000
19950807,151.13000000,151.38000000,150.65000000,151.22000000,    4063,   69351,199512,72.44000000
19950808,151.20000000,151.63000000,150.74000000,150.79000000,    3991,   69010,199512,72.01000000
19950809,150.85000000,151.03000000,150.34000000,150.38000000,    4406,   69530,199512,71.60000000
19950810,150.33000000,150.68000000,149.98000000,150.03000000,    5501,   70414,199512,71.25000000
19950811,150.53000000,152.03000000,150.13000000,151.13000000,    6361,   70977,199512,72.35000000
19950814,151.65000000,153.13000000,151.58000000,153.13000000,    5381,   70581,199512,74.35000000
19950815,154.73000000,154.78000000,153.03000000,153.54000000,    8539,   69968,199512,74.76000000
19950816,153.31000000,153.58000000,152.73000000,153.33000000,    4752,   69937,199512,74.55000000
19950817,153.98000000,155.33000000,153.88000000,155.33000000,    5988,   69453,199512,76.55000000
19950818,157.33000000,157.33000000,157.33000000,157.33000000,    3250,   69318,199512,78.55000000
19950821,159.33000000,159.33000000,159.33000000,159.33000000,    3344,   69443,199512,80.55000000
19950822,161.50000000,162.33000000,160.38000000,161.83000000,   26574,   69281,199512,83.05000000
19950823,161.58000000,161.68000000,160.38000000,160.99000000,   10810,   68884,199512,82.21000000
19950824,159.93000000,160.18000000,158.03000000,158.12000000,    9922,   68266,199512,79.34000000
19950825,158.03000000,158.58000000,156.68000000,158.50000000,    9083,   68443,199512,79.72000000
19950828,158.93000000,160.50000000,158.48000000,160.32000000,    8723,   68110,199512,81.54000000
19950829,160.65000000,161.38000000,159.48000000,161.31000000,    9161,   67335,199512,82.53000000
19950830,161.28000000,163.31000000,160.38000000,163.31000000,   15703,   69747,199512,84.53000000
19950831,163.08000000,163.58000000,162.48000000,162.55000000,   12182,   69666,199512,83.77000000
19950901,161.63000000,164.55000000,161.38000000,164.45000000,   14445,   70421,199512,85.67000000
19950905,163.56000000,164.02000000,162.45000000,162.63000000,    8943,   70813,199512,83.85000000
19950906,162.05000000,162.18000000,160.63000000,160.63000000,    8070,   70669,199512,81.85000000
19950907,159.64000000,159.78000000,158.63000000,158.63000000,    7439,   69540,199512,79.85000000
19950908,158.90000000,159.18000000,157.83000000,158.73000000,   10714,   68489,199512,79.95000000
19950911,158.75000000,158.93000000,158.18000000,158.67000000,    5413,   68156,199512,79.89000000
19950912,160.67000000,160.67000000,160.67000000,160.67000000,    1785,   68238,199512,81.89000000
19950913,162.67000000,162.67000000,162.67000000,162.67000000,    2450,   68255,199512,83.89000000
19950914,164.47000000,164.67000000,163.78000000,164.67000000,   11669,   70041,199512,85.89000000
19950915,165.94000000,167.67000000,165.79000000,167.67000000,   18678,   69572,199512,88.89000000
19950918,169.43000000,170.67000000,168.68000000,170.67000000,   15790,   70700,199512,91.89000000
19950919,169.63000000,170.28000000,167.67000000,167.67000000,    9629,   70758,199512,88.89000000
19950920,166.93000000,170.48000000,165.98000000,169.20000000,   14985,   70565,199512,90.42000000
19950921,172.20000000,172.20000000,172.20000000,172.20000000,    4540,   70656,199512,93.42000000
19950922,170.69000000,173.43000000,169.38000000,170.45000000,   15184,   69908,199512,91.67000000
19950925,170.11000000,170.18000000,167.45000000,167.90000000,   11382,   69447,199512,89.12000000
19950926,167.73000000,169.78000000,166.38000000,168.53000000,   10252,   68697,199512,89.75000000
19950927,166.93000000,167.98000000,166.38000000,167.38000000,    9131,   68392,199512,88.60000000
19950928,168.28000000,168.38000000,167.13000000,167.38000000,    6526,   68464,199512,88.60000000
19950929,166.93000000,168.48000000,166.39000000,168.37000000,    4509,   68780,199512,89.59000000
19951002,170.37000000,170.37000000,168.08000000,168.46000000,    8372,   68898,199512,89.68000000
19951003,169.13000000,169.88000000,168.93000000,169.34000000,    5434,   68547,199512,90.56000000
19951004,171.34000000,171.34000000,170.08000000,170.50000000,    9857,   69252,199512,91.72000000
19951005,167.50000000,169.50000000,167.50000000,167.50000000,    7224,   68809,199512,88.72000000
19951006,166.91000000,167.50000000,164.53000000,164.68000000,   12364,   67846,199512,85.90000000
19951009,164.38000000,167.08000000,164.28000000,166.92000000,    7085,   67900,199512,88.14000000
19951010,166.73000000,166.78000000,165.33000000,165.46000000,    6281,   67233,199512,86.68000000
19951011,163.98000000,164.88000000,163.46000000,163.46000000,    6536,   67620,199512,84.68000000
19951012,162.43000000,164.28000000,161.47000000,164.12000000,   13150,   66919,199512,85.34000000
19951013,163.78000000,164.68000000,163.53000000,163.64000000,    5241,   66641,199512,84.86000000
19951016,162.65000000,162.83000000,161.64000000,161.64000000,    8004,   67044,199512,82.86000000
19951017,161.26000000,161.54000000,159.94000000,160.48000000,   16759,   65440,199512,81.70000000
19951018,161.28000000,162.48000000,161.18000000,162.48000000,    9806,   65462,199512,83.70000000
19951019,162.08000000,163.38000000,161.53000000,161.76000000,   12123,   63983,199512,82.98000000
19951020,161.50000000,163.33000000,161.41000000,162.26000000,    6534,   63201,199512,83.48000000
19951023,162.53000000,163.53000000,162.18000000,162.53000000,    6727,   63376,199512,83.75000000
19951024,162.38000000,162.48000000,161.28000000,161.33000000,    6103,   63496,199512,82.55000000
19951025,161.18000000,162.63000000,160.93000000,162.33000000,    7793,   63576,199512,83.55000000
19951026,163.25000000,163.73000000,162.08000000,162.66000000,   10234,   62904,199512,83.88000000
19951027,163.03000000,163.43000000,162.63000000,163.13000000,    6477,   62812,199512,84.35000000
19951030,163.43000000,165.13000000,163.33000000,164.86000000,   14337,   62767,199512,86.08000000
19951031,164.88000000,164.99000000,163.34000000,163.67000000,   10235,   62834,199512,84.89000000
19951101,163.62000000,164.63000000,163.08000000,164.61000000,    6473,   62786,199512,85.83000000
19951102,164.47000000,164.68000000,163.48000000,164.11000000,    6893,   62697,199512,85.33000000
19951103,164.00000000,164.63000000,163.53000000,164.23000000,    5702,   62407,199512,85.45000000
19951106,164.51000000,165.78000000,164.38000000,165.38000000,    8193,   62105,199512,86.60000000
19951107,165.94000000,166.03000000,164.74000000,164.88000000,   10414,   62031,199512,86.10000000
19951108,164.47000000,164.62000000,162.90000000,163.29000000,   13275,   61877,199603,84.32000000
19951109,161.29000000,162.47000000,161.29000000,162.37000000,   16292,   62109,199603,83.40000000
19951110,162.37000000,162.67000000,161.57000000,162.20000000,   14767,   58621,199603,83.23000000
19951113,161.69000000,162.87000000,161.49000000,162.21000000,    7786,   59427,199603,83.24000000
19951114,162.44000000,164.21000000,162.22000000,164.21000000,    8157,   57401,199603,85.24000000
19951115,164.72000000,166.15000000,163.97000000,165.80000000,   13937,   57047,199603,86.83000000
19951116,165.80000000,165.92000000,163.80000000,164.73000000,   14354,   55913,199603,85.76000000
19951117,164.34000000,164.82000000,163.77000000,164.27000000,    9305,   55866,199603,85.30000000
19951120,164.25000000,164.67000000,163.89000000,164.50000000,    7693,   54675,199603,85.53000000
19951121,164.60000000,165.97000000,164.37000000,165.27000000,   15044,   53791,199603,86.30000000
19951122,165.80000000,166.27000000,165.07000000,165.85000000,   11700,   54484,199603,86.88000000
19951127,165.32000000,165.67000000,164.17000000,164.27000000,    6020,   54225,199603,85.30000000
19951128,162.73000000,163.27000000,162.30000000,163.17000000,    8472,   54029,199603,84.20000000
19951129,162.88000000,163.87000000,162.83000000,163.61000000,    5178,   54127,199603,84.64000000
19951130,163.42000000,164.37000000,163.17000000,164.06000000,    5846,   54613,199603,85.09000000
19951201,164.14000000,164.87000000,163.72000000,164.80000000,    5506,   54239,199603,85.83000000
19951204,164.89000000,165.97000000,164.82000000,165.27000000,    7173,   54869,199603,86.30000000
19951205,164.87000000,164.92000000,164.37000000,164.77000000,    5944,   53880,199603,85.80000000
19951206,165.02000000,165.22000000,163.37000000,163.57000000,    7634,   53893,199603,84.60000000
19951207,163.82000000,164.57000000,163.17000000,164.52000000,    8560,   53451,199603,85.55000000
19951208,164.50000000,165.12000000,164.42000000,165.07000000,    4336,   53683,199603,86.10000000
19951211,164.94000000,165.57000000,164.27000000,165.18000000,    5711,   53724,199603,86.21000000
19951212,165.39000000,165.47000000,163.22000000,163.62000000,    8794,   54078,199603,84.65000000
19951213,163.97000000,164.57000000,163.67000000,164.42000000,    5081,   53507,199603,85.45000000
19951214,164.29000000,165.07000000,164.27000000,164.63000000,    4758,   53819,199603,85.66000000
19951215,164.44000000,164.67000000,163.77000000,163.81000000,    2807,   53664,199603,84.84000000
19951218,163.39000000,163.87000000,161.81000000,161.92000000,   13569,   54354,199603,82.95000000
19951219,162.22000000,162.27000000,159.92000000,160.01000000,   19134,   56702,199603,81.04000000
19951220,159.92000000,160.67000000,159.03000000,160.02000000,   11898,   56576,199603,81.05000000
19951221,160.75000000,161.32000000,160.34000000,161.26000000,    6981,   56229,199603,82.29000000
19951222,160.82000000,160.97000000,159.98000000,160.07000000,    3365,   56456,199603,81.10000000
19951226,159.32000000,159.92000000,159.17000000,159.30000000,    4689,   57215,199603,80.33000000
19951227,159.07000000,160.32000000,158.97000000,160.13000000,    4135,   57780,199603,81.16000000
19951228,160.38000000,160.72000000,160.17000000,160.42000000,    4301,   57689,199603,81.45000000
19951229,160.32000000,160.82000000,159.72000000,160.02000000,    6740,   57774,199603,81.05000000
19960102,159.70000000,160.32000000,159.57000000,159.64000000,    4510,   58222,199603,80.67000000
19960103,159.52000000,161.47000000,159.27000000,161.12000000,    8728,   58676,199603,82.15000000
19960104,162.32000000,163.12000000,162.12000000,162.32000000,   13436,   57688,199603,83.35000000
19960105,161.97000000,162.82000000,161.87000000,162.60000000,    5903,   57540,199603,83.63000000
19960109,162.80000000,164.60000000,162.72000000,162.87000000,   10129,   56560,199603,83.90000000
19960110,162.62000000,162.62000000,161.57000000,161.77000000,    6168,   56482,199603,82.80000000
19960111,161.53000000,162.07000000,161.27000000,161.44000000,    6086,   56652,199603,82.47000000
19960112,161.57000000,162.12000000,161.27000000,161.62000000,    4828,   56390,199603,82.65000000
19960115,161.40000000,162.47000000,161.37000000,162.22000000,    3831,   56368,199603,83.25000000
19960116,162.55000000,162.97000000,160.97000000,161.01000000,    8339,   56974,199603,82.04000000
19960117,161.14000000,161.77000000,160.92000000,161.72000000,    5816,   57190,199603,82.75000000
19960118,161.69000000,161.92000000,161.37000000,161.43000000,    4182,   56794,199603,82.46000000
19960119,162.77000000,163.57000000,162.62000000,163.47000000,   12949,   57388,199603,84.50000000
19960122,163.59000000,163.97000000,162.97000000,163.29000000,    8827,   57205,199603,84.32000000
19960123,163.09000000,163.87000000,163.02000000,163.53000000,    8815,   57289,199603,84.56000000
19960124,164.46000000,165.72000000,164.22000000,165.39000000,   21527,   57518,199603,86.42000000
19960125,167.09000000,167.22000000,165.39000000,166.71000000,   22503,   58703,199603,87.74000000
19960126,166.72000000,167.37000000,166.32000000,166.47000000,   17459,   59482,199603,87.50000000
19960129,166.62000000,167.77000000,166.17000000,167.02000000,   15732,   61672,199603,88.05000000
19960130,166.04000000,166.87000000,165.82000000,166.05000000,   10911,   61859,199603,87.08000000
19960131,165.62000000,165.72000000,164.32000000,164.66000000,   15203,   60924,199603,85.69000000
19960201,164.67000000,165.37000000,164.47000000,164.97000000,    8688,   61887,199603,86.00000000
19960202,165.12000000,165.22000000,164.27000000,164.57000000,    9907,   61813,199603,85.60000000
19960205,164.42000000,165.97000000,164.09000000,164.83000000,    7953,   62103,199603,85.86000000
19960206,164.32000000,164.67000000,162.97000000,163.07000000,   15542,   61459,199603,84.10000000
19960207,163.32000000,164.17000000,162.72000000,163.40000000,    9305,   61710,199603,84.43000000
19960208,164.37000000,164.97000000,163.62000000,164.57000000,    9377,   62062,199603,85.60000000
19960209,164.30000000,164.80000000,164.25000000,164.35000000,    6814,   61771,199605,86.10000000
19960212,163.70000000,163.85000000,163.25000000,163.51000000,    8874,   61102,199605,85.26000000
19960213,163.10000000,163.80000000,162.56000000,163.70000000,    9937,   60421,199605,85.45000000
19960214,163.78000000,164.00000000,163.20000000,163.47000000,    6442,   60735,199605,85.22000000
19960215,164.40000000,164.90000000,163.40000000,163.60000000,    8271,   60953,199605,85.35000000
19960216,163.76000000,164.25000000,162.95000000,164.08000000,    9219,   60844,199605,85.83000000
19960220,164.10000000,164.35000000,163.90000000,164.30000000,    9669,   60781,199605,86.05000000
19960221,163.85000000,164.05000000,162.95000000,162.99000000,   14217,   59472,199605,84.74000000
19960222,162.28000000,162.60000000,161.65000000,161.80000000,   18887,   58163,199605,83.55000000
19960223,161.58000000,163.05000000,161.27000000,162.68000000,   10644,   57857,199605,84.43000000
19960226,162.55000000,163.35000000,162.45000000,163.05000000,    7713,   57408,199605,84.80000000
19960227,162.63000000,162.73000000,161.75000000,161.80000000,    8323,   57906,199605,83.55000000
19960228,161.50000000,162.15000000,161.36000000,161.98000000,    8087,   58282,199605,83.73000000
19960229,162.10000000,162.75000000,161.35000000,161.45000000,    8356,   57898,199605,83.20000000
19960301,161.50000000,162.45000000,161.25000000,161.50000000,    6740,   57987,199605,83.25000000
19960304,161.60000000,161.75000000,160.80000000,161.03000000,    7645,   57670,199605,82.78000000
19960305,161.10000000,161.50000000,160.60000000,160.63000000,    9441,   56836,199605,82.38000000
19960306,160.82000000,161.60000000,160.55000000,161.50000000,    9241,   56184,199605,83.25000000
19960307,161.60000000,162.20000000,161.30000000,162.11000000,    7824,   55845,199605,83.86000000
19960308,162.00000000,162.50000000,161.80000000,161.96000000,    5158,   55954,199605,83.71000000
19960311,162.20000000,162.25000000,161.52000000,161.58000000,    3765,   56216,199605,83.33000000
19960312,161.93000000,162.05000000,161.15000000,161.19000000,    5896,   56747,199605,82.94000000
19960313,161.09000000,161.90000000,161.00000000,161.65000000,    6707,   57550,199605,83.40000000
19960314,162.10000000,163.60000000,162.00000000,163.45000000,   11305,   58345,199605,85.20000000
19960315,163.23000000,163.27000000,162.45000000,162.54000000,    6128,   57839,199605,84.29000000
19960318,163.03000000,163.15000000,162.65000000,162.89000000,    4950,   57420,199605,84.64000000
19960319,163.03000000,163.09000000,162.10000000,162.15000000,    6315,   57912,199605,83.90000000
19960320,162.22000000,163.95000000,162.20000000,163.90000000,    9733,   59290,199605,85.65000000
19960321,163.28000000,163.40000000,162.23000000,162.50000000,    7021,   59504,199605,84.25000000
19960322,162.90000000,163.10000000,162.35000000,162.94000000,    7031,   57687,199605,84.69000000
19960325,162.87000000,163.35000000,162.53000000,163.30000000,    4921,   57504,199605,85.05000000
19960326,163.35000000,163.40000000,162.80000000,162.84000000,    4298,   57682,199605,84.59000000
19960327,162.36000000,162.77000000,161.85000000,162.09000000,    9053,   58074,199605,83.84000000
19960328,162.25000000,162.65000000,161.85000000,162.11000000,    5806,   57471,199605,83.86000000
19960329,161.65000000,162.05000000,161.30000000,161.81000000,    8415,   58457,199605,83.56000000
19960401,161.78000000,163.25000000,161.75000000,163.03000000,    8806,   58282,199605,84.78000000
19960402,162.75000000,163.15000000,162.50000000,163.11000000,    5317,   58103,199605,84.86000000
19960403,163.63000000,164.15000000,163.60000000,164.05000000,   12603,   59414,199612,79.95000000
19960404,164.13000000,164.55000000,164.10000000,164.53000000,   25433,   62690,199612,80.43000000
19960408,164.22000000,164.90000000,164.15000000,164.90000000,   13190,   65100,199612,80.80000000
19960409,164.80000000,164.85000000,164.60000000,164.76000000,   10512,   66125,199612,80.66000000
19960410,164.90000000,165.45000000,164.85000000,164.99000000,   14807,   67824,199612,80.89000000
19960411,165.20000000,165.35000000,164.95000000,165.35000000,    9928,   68131,199612,81.25000000
19960412,165.25000000,165.35000000,164.85000000,165.30000000,    9908,   68028,199612,81.20000000
19960415,165.22000000,165.54000000,164.60000000,164.64000000,   17537,   65863,199612,80.54000000
19960416,164.65000000,164.70000000,164.44000000,164.63000000,   21803,   61974,199612,80.53000000
19960417,164.57000000,164.90000000,164.55000000,164.78000000,   12332,   59716,199612,80.68000000
19960418,164.67000000,165.65000000,164.65000000,165.63000000,    7658,   59451,199612,81.53000000
19960419,165.57000000,165.60000000,165.10000000,165.43000000,    9808,   59067,199612,81.33000000
19960422,165.54000000,166.05000000,165.52000000,166.02000000,   12658,   59855,199612,81.92000000
19960423,165.90000000,166.30000000,165.62000000,165.98000000,   20577,   58954,199612,81.88000000
19960424,165.99000000,166.20000000,165.90000000,165.97000000,    5449,   58757,199612,81.87000000
19960425,166.38000000,167.04000000,166.25000000,166.60000000,   10348,   59858,199612,82.50000000
19960426,166.55000000,166.95000000,166.45000000,166.67000000,    5625,   59388,199612,82.57000000
19960429,166.55000000,167.10000000,166.30000000,166.33000000,    9300,   60090,199612,82.23000000
19960430,166.30000000,166.90000000,166.11000000,166.85000000,    8187,   60136,199612,82.75000000
19960501,167.05000000,167.70000000,166.90000000,167.66000000,   10148,   60846,199612,83.56000000
19960502,167.90000000,168.30000000,167.55000000,167.65000000,   12778,   62828,199612,83.55000000
19960503,167.45000000,168.30000000,167.30000000,168.05000000,    6544,   63452,199612,83.95000000
19960506,168.32000000,168.50000000,168.00000000,168.23000000,    5863,   63691,199612,84.13000000
19960507,168.02000000,168.30000000,167.90000000,168.22000000,    6447,   64724,199612,84.12000000
19960508,168.10000000,168.20000000,167.80000000,168.02000000,    6066,   64988,199612,83.92000000
19960509,167.25000000,167.70000000,167.15000000,167.32000000,   10210,   65622,199612,83.22000000
19960510,166.82000000,167.00000000,164.32000000,165.45000000,   31544,   65491,199612,81.35000000
19960513,165.40000000,166.00000000,165.35000000,165.68000000,    8055,   64418,199612,81.58000000
19960514,165.55000000,166.15000000,165.35000000,165.90000000,   10690,   63948,199612,81.80000000
19960515,166.20000000,166.30000000,165.95000000,166.03000000,    6128,   62729,199612,81.93000000
19960516,165.73000000,165.90000000,164.60000000,164.77000000,   14966,   64072,199612,80.67000000
19960517,165.32000000,165.45000000,164.75000000,165.33000000,   10728,   64771,199612,81.23000000
19960520,165.07000000,165.25000000,164.60000000,164.80000000,    5834,   64444,199612,80.70000000
19960521,165.22000000,165.45000000,165.00000000,165.37000000,    6534,   64798,199612,81.27000000
19960522,165.45000000,166.00000000,165.30000000,165.95000000,    6487,   65511,199612,81.85000000
19960523,165.82000000,166.25000000,165.70000000,165.85000000,    5057,   65106,199612,81.75000000
19960524,166.26000000,167.10000000,166.10000000,166.95000000,   10801,   64986,199612,82.85000000
19960528,165.10000000,165.50000000,165.00000000,165.45000000,   10779,   65640,199612,81.35000000
19960529,165.05000000,165.25000000,163.65000000,163.69000000,   15648,   66154,199612,79.59000000
19960530,163.02000000,163.15000000,161.80000000,161.92000000,   27223,   67246,199612,77.82000000
19960531,162.50000000,163.00000000,162.40000000,162.91000000,    8154,   66656,199612,78.81000000
19960603,162.70000000,162.81000000,162.05000000,162.77000000,    9799,   67055,199612,78.67000000
19960604,162.82000000,163.15000000,162.50000000,162.61000000,   14637,   65868,199612,78.51000000
19960605,162.57000000,162.80000000,162.35000000,162.70000000,    7986,   65018,199612,78.60000000
19960606,162.82000000,162.85000000,162.22000000,162.32000000,    4805,   65265,199612,78.22000000
19960607,162.43000000,162.50000000,161.45000000,161.76000000,   12148,   65588,199612,77.66000000
19960610,162.06000000,162.55000000,162.00000000,162.30000000,    6194,   64977,199612,78.20000000
19960611,162.45000000,162.50000000,161.50000000,161.76000000,   11265,   64590,199612,77.66000000
19960612,161.41000000,161.50000000,160.41000000,160.95000000,   15925,   64389,199612,76.85000000
19960613,160.90000000,160.95000000,160.37000000,160.52000000,   16737,   62520,199612,76.42000000
19960614,160.63000000,161.34000000,160.27000000,161.00000000,   18437,   61439,199612,76.90000000
19960617,161.42000000,161.60000000,160.80000000,160.97000000,   11410,   59391,199612,76.87000000
19960618,160.85000000,161.10000000,159.90000000,160.01000000,   18420,   61412,199612,75.91000000
19960619,159.85000000,160.50000000,159.75000000,159.97000000,   15533,   61999,199612,75.87000000
19960620,160.17000000,160.80000000,160.10000000,160.35000000,   13566,   60193,199612,76.25000000
19960621,159.93000000,160.45000000,159.80000000,159.98000000,   15374,   59035,199612,75.88000000
19960624,160.35000000,160.55000000,159.90000000,160.28000000,    5606,   58526,199612,76.18000000
19960625,160.05000000,160.10000000,157.35000000,157.53000000,   25343,   59515,199612,73.43000000
19960626,157.62000000,158.48000000,156.73000000,157.69000000,   19728,   60455,199612,73.59000000
19960627,157.95000000,158.45000000,157.65000000,157.90000000,    7817,   59890,199612,73.80000000
19960628,159.38000000,159.75000000,156.90000000,157.23000000,   13317,   59734,199612,73.13000000
19960701,156.70000000,157.50000000,156.36000000,157.38000000,   10292,   60862,199612,73.28000000
19960702,157.77000000,157.90000000,157.10000000,157.22000000,    4769,   60557,199612,73.12000000
19960703,157.23000000,157.49000000,156.25000000,156.94000000,    4990,   60969,199612,72.84000000
19960708,157.48000000,157.59000000,156.60000000,157.06000000,    5062,   61326,199612,72.96000000
19960709,157.10000000,158.60000000,157.00000000,158.46000000,    7601,   61742,199612,74.36000000
19960710,157.57000000,157.65000000,156.80000000,156.85000000,    8779,   62917,199612,72.75000000
19960711,156.88000000,158.10000000,156.30000000,157.71000000,    8122,   62832,199612,73.61000000
19960712,157.35000000,158.55000000,157.15000000,158.28000000,    6181,   63199,199612,74.18000000
19960715,157.27000000,158.05000000,157.10000000,157.37000000,    4207,   63127,199612,73.27000000
19960716,157.44000000,157.80000000,156.90000000,157.75000000,    4877,   63350,199612,73.65000000
19960717,157.35000000,157.61000000,157.10000000,157.27000000,    2982,   63442,199612,73.17000000
19960718,157.70000000,157.80000000,156.70000000,157.43000000,    6480,   63262,199612,73.33000000
19960719,157.70000000,158.70000000,157.60000000,158.12000000,    9327,   62297,199612,74.02000000
19960722,158.43000000,159.10000000,158.31000000,158.50000000,    7928,   61189,199612,74.40000000
19960723,158.42000000,158.75000000,157.20000000,157.25000000,    6915,   61140,199612,73.15000000
19960724,157.22000000,157.30000000,156.80000000,157.23000000,    5222,   60871,199612,73.13000000
19960725,157.54000000,157.60000000,156.65000000,156.67000000,    4924,   61189,199612,72.57000000
19960726,156.68000000,157.10000000,156.40000000,157.05000000,    5052,   61535,199612,72.95000000
19960729,157.10000000,157.36000000,156.51000000,156.64000000,    3116,   61286,199612,72.54000000
19960730,156.45000000,158.40000000,156.40000000,157.40000000,   10094,   62007,199612,73.30000000
19960731,158.00000000,158.05000000,157.65000000,157.89000000,    4263,   60543,199612,73.79000000
19960801,157.82000000,158.49000000,157.20000000,157.43000000,    7039,   60828,199612,73.33000000
19960802,157.17000000,157.65000000,157.00000000,157.05000000,    3434,   60822,199612,72.95000000
19960805,157.00000000,157.70000000,156.90000000,157.31000000,    3013,   61188,199612,73.21000000
19960806,157.07000000,157.40000000,156.85000000,156.87000000,    3318,   60822,199612,72.77000000
19960807,156.40000000,156.50000000,154.60000000,154.78000000,   18998,   62670,199612,70.68000000
19960808,154.82000000,155.30000000,154.73000000,154.90000000,    5184,   62358,199612,70.80000000
19960809,154.98000000,155.40000000,154.90000000,154.98000000,    6557,   62963,199612,70.88000000
19960812,157.98000000,157.98000000,157.20000000,157.98000000,    7756,   62534,199612,73.88000000
19960813,159.34000000,159.48000000,158.20000000,159.26000000,   14321,   60544,199612,75.16000000
19960814,159.30000000,159.45000000,158.40000000,158.50000000,    6930,   59757,199612,74.40000000
19960815,158.43000000,158.70000000,157.75000000,158.05000000,    5809,   59538,199612,73.95000000
19960816,158.07000000,158.20000000,157.10000000,157.14000000,    3689,   59237,199612,73.04000000
19960819,156.67000000,157.10000000,156.40000000,156.61000000,    5651,   59446,199612,72.51000000
19960820,156.75000000,157.55000000,156.70000000,157.50000000,    4314,   59300,199612,73.40000000
19960821,157.25000000,157.30000000,156.85000000,157.12000000,    3450,   58746,199612,73.02000000
19960822,156.98000000,157.68000000,156.95000000,157.55000000,    3752,   59011,199612,73.45000000
19960823,157.98000000,160.10000000,157.90000000,159.05000000,   14335,   59086,199612,74.95000000
19960826,159.00000000,159.80000000,158.45000000,158.55000000,   10328,   58683,199612,74.45000000
19960827,158.55000000,160.90000000,158.50000000,160.86000000,   18057,   58988,199612,76.76000000
19960828,160.75000000,160.85000000,159.50000000,160.21000000,   10523,   58659,199612,76.11000000
19960829,160.32000000,161.44000000,160.25000000,161.16000000,   13480,   59609,199612,77.06000000
19960830,161.17000000,161.20000000,160.30000000,160.44000000,    7492,   59216,199612,76.34000000
19960903,160.82000000,161.55000000,160.75000000,161.35000000,    6158,   59753,199612,77.25000000
19960904,161.52000000,161.85000000,159.57000000,159.72000000,   12106,   60140,199612,75.62000000
19960905,159.66000000,159.72000000,157.70000000,157.74000000,   12502,   59706,199612,73.64000000
19960906,158.05000000,158.49000000,157.70000000,158.28000000,    7764,   59436,199612,74.18000000
19960909,157.68000000,157.75000000,156.75000000,156.95000000,    9809,   58944,199612,72.85000000
19960910,157.00000000,157.30000000,156.70000000,157.17000000,    6716,   59456,199612,73.07000000
19960911,160.17000000,160.17000000,160.10000000,160.17000000,    6005,   59782,199612,76.07000000
19960912,159.95000000,160.57000000,159.35000000,160.06000000,   10882,   59359,199612,75.96000000
19960913,160.38000000,160.60000000,159.65000000,159.95000000,    6667,   58439,199612,75.85000000
19960916,160.02000000,160.45000000,159.20000000,159.58000000,    4026,   58036,199612,75.48000000
19960917,159.27000000,159.35000000,158.10000000,158.15000000,    7587,   57660,199612,74.05000000
19960918,158.20000000,158.70000000,157.80000000,158.55000000,    6142,   57266,199612,74.45000000
19960919,159.15000000,160.30000000,158.90000000,159.38000000,    9800,   56627,199612,75.28000000
19960920,160.05000000,160.50000000,159.30000000,159.49000000,    6059,   56167,199612,75.39000000
19960923,159.97000000,160.30000000,159.62000000,160.20000000,    5417,   55374,199612,76.10000000
19960924,160.05000000,161.34000000,159.85000000,161.32000000,   11626,   55655,199612,77.22000000
19960925,161.43000000,162.00000000,160.70000000,161.31000000,   16701,   57719,199612,77.21000000
19960926,161.41000000,161.50000000,160.50000000,160.94000000,    6782,   58074,199612,76.84000000
19960927,161.27000000,161.50000000,160.21000000,160.29000000,    5018,   58315,199612,76.19000000
19960930,159.95000000,160.00000000,159.40000000,159.78000000,    8862,   57458,199612,75.68000000
19961001,159.80000000,160.29000000,159.50000000,160.26000000,    6225,   58274,199612,76.16000000
19961002,160.70000000,162.20000000,160.65000000,161.85000000,   16527,   59383,199612,77.75000000
19961003,161.95000000,162.00000000,160.85000000,160.89000000,    5501,   59013,199612,76.79000000
19961004,160.73000000,161.60000000,160.65000000,160.83000000,    5725,   59304,199612,76.73000000
19961007,161.25000000,161.84000000,161.00000000,161.75000000,    6209,   59677,199612,77.65000000
19961008,161.48000000,161.55000000,159.60000000,159.95000000,   10489,   58695,199612,75.85000000
19961009,159.73000000,160.50000000,159.60000000,160.33000000,    6044,   58050,199612,76.23000000
19961010,160.40000000,160.50000000,159.26000000,159.50000000,    7759,   58293,199612,75.40000000
19961011,157.68000000,157.85000000,157.00000000,157.30000000,   22006,   56763,199612,73.20000000
19961014,157.70000000,157.88000000,157.26000000,157.53000000,    7558,   55639,199612,73.43000000
19961015,157.85000000,158.50000000,157.75000000,158.22000000,    6681,   55608,199612,74.12000000
19961016,158.07000000,158.10000000,157.15000000,157.22000000,    8887,   55731,199612,73.12000000
19961017,157.13000000,157.20000000,156.75000000,156.88000000,   13023,   55631,199612,72.78000000
19961018,156.53000000,156.70000000,155.60000000,155.75000000,   24430,   58111,199612,71.65000000
19961021,156.15000000,156.50000000,155.25000000,156.02000000,   13959,   58904,199612,71.92000000
19961022,156.57000000,157.60000000,156.50000000,156.98000000,   10157,   58704,199612,72.88000000
19961023,156.92000000,157.30000000,156.65000000,157.18000000,    6130,   58822,199612,73.08000000
19961024,157.05000000,157.10000000,156.00000000,156.30000000,   10721,   59928,199612,72.20000000
19961025,156.23000000,157.30000000,156.20000000,156.64000000,    6300,   59508,199612,72.54000000
19961028,157.02000000,157.44000000,156.50000000,156.85000000,    6139,   59624,199612,72.75000000
19961029,157.20000000,157.50000000,156.70000000,156.83000000,    6004,   59815,199612,72.73000000
19961030,156.74000000,157.10000000,156.23000000,157.05000000,    9499,   59653,199612,72.95000000
19961031,157.45000000,157.55000000,156.10000000,156.15000000,   13332,   60294,199612,72.05000000
19961101,156.15000000,156.82000000,155.91000000,156.57000000,    8432,   60574,199612,72.47000000
19961104,156.20000000,156.70000000,156.00000000,156.62000000,    4174,   60075,199612,72.52000000
19961105,156.60000000,156.67000000,156.33000000,156.37000000,    4654,   59882,199612,72.27000000
19961106,156.10000000,156.15000000,155.20000000,155.47000000,   13282,   61092,199612,71.37000000
19961107,155.40000000,155.95000000,155.30000000,155.64000000,    8638,   61210,199612,71.54000000
19961108,155.78000000,156.00000000,155.36000000,155.41000000,    6196,   59746,199612,71.31000000
19961111,155.02000000,155.20000000,154.45000000,154.82000000,   14643,   61224,199612,70.72000000
19961112,154.45000000,154.85000000,154.00000000,154.40000000,   15247,   62465,199612,70.30000000
19961113,154.67000000,155.25000000,154.55000000,155.07000000,   12441,   62653,199612,70.97000000
19961114,155.82000000,157.34000000,155.74000000,156.18000000,   24477,   60633,199703,73.74000000
19961115,155.99000000,156.14000000,155.49000000,155.86000000,   13929,   58055,199703,73.42000000
19961118,156.32000000,157.09000000,156.24000000,156.51000000,   11967,   56985,199703,74.07000000
19961119,157.11000000,157.44000000,156.31000000,156.54000000,   15246,   55635,199703,74.10000000
19961120,156.69000000,157.04000000,156.59000000,156.67000000,   12189,   54360,199703,74.23000000
19961121,156.39000000,158.34000000,156.19000000,158.17000000,   31618,   54670,199703,75.73000000
19961122,157.79000000,158.09000000,157.39000000,157.54000000,   13648,   52588,199703,75.10000000
19961125,157.37000000,157.74000000,157.24000000,157.34000000,    4342,   52722,199703,74.90000000
19961126,157.29000000,157.64000000,157.19000000,157.59000000,    4187,   52529,199703,75.15000000
19961127,158.19000000,158.57000000,157.99000000,158.51000000,    9973,   53455,199703,76.07000000
19961202,158.37000000,158.98000000,157.86000000,158.93000000,   10542,   53226,199703,76.49000000
19961203,158.71000000,159.03000000,158.19000000,158.22000000,    8180,   53912,199703,75.78000000
19961204,157.98000000,158.19000000,157.14000000,157.19000000,    8384,   54209,199703,74.75000000
19961205,157.14000000,158.54000000,157.09000000,158.04000000,    7359,   53997,199703,75.60000000
19961206,157.79000000,158.59000000,157.74000000,158.55000000,    6446,   54057,199703,76.11000000
19961209,158.56000000,158.94000000,158.19000000,158.74000000,    8445,   54924,199703,76.30000000
19961210,158.71000000,159.14000000,158.34000000,158.97000000,    6519,   55185,199703,76.53000000
19961211,158.63000000,158.89000000,158.54000000,158.61000000,    5654,   55711,199703,76.17000000
19961212,158.27000000,159.04000000,157.74000000,158.89000000,    8341,   56229,199703,76.45000000
19961213,159.15000000,159.22000000,158.39000000,158.54000000,    5490,   56037,199703,76.10000000
19961216,158.22000000,158.61000000,158.14000000,158.29000000,    3758,   55461,199703,75.85000000
19961217,158.29000000,158.39000000,157.85000000,157.98000000,    5107,   55592,199703,75.54000000
19961218,158.16000000,158.18000000,157.36000000,157.97000000,    8812,   55167,199703,75.53000000
19961219,158.49000000,158.69000000,158.11000000,158.24000000,    5864,   55348,199703,75.80000000
19961220,158.47000000,158.69000000,158.24000000,158.44000000,    3848,   55642,199703,76.00000000
19961223,158.49000000,158.54000000,158.11000000,158.15000000,    3798,   55536,199703,75.71000000
19961226,158.26000000,158.29000000,157.94000000,157.97000000,    2564,   55299,199703,75.53000000
19961227,157.94000000,158.04000000,157.48000000,157.51000000,    4671,   55348,199703,75.07000000
19961230,157.34000000,157.39000000,156.70000000,156.75000000,    8274,   54927,199703,74.31000000
19961231,156.77000000,158.34000000,156.75000000,157.59000000,    5954,   55057,199703,75.15000000
19970102,157.45000000,158.09000000,157.39000000,157.82000000,    4758,   55484,199703,75.38000000
19970103,157.69000000,157.84000000,156.44000000,156.52000000,   13279,   55448,199703,74.08000000
19970106,156.77000000,157.18000000,156.49000000,156.58000000,    8026,   55160,199703,74.14000000
19970107,156.87000000,157.04000000,156.00000000,156.07000000,   12690,   55932,199703,73.63000000
19970108,156.49000000,156.64000000,156.05000000,156.40000000,    9187,   57235,199703,73.96000000
19970109,156.34000000,156.39000000,155.98000000,156.00000000,    8471,   57659,199703,73.56000000
19970110,156.15000000,157.24000000,156.09000000,156.21000000,    9557,   57859,199703,73.77000000
19970113,156.02000000,156.74000000,155.89000000,156.62000000,    5705,   58239,199703,74.18000000
19970114,156.73000000,156.79000000,156.24000000,156.34000000,    6035,   59083,199703,73.90000000
19970115,156.94000000,157.08000000,156.64000000,156.99000000,    7745,   59455,199703,74.55000000
19970116,157.07000000,157.14000000,156.50000000,156.65000000,    6114,   59851,199703,74.21000000
19970117,156.48000000,156.64000000,156.34000000,156.52000000,    3816,   59875,199703,74.08000000
19970120,156.57000000,156.64000000,156.24000000,156.28000000,    2983,   60514,199703,73.84000000
19970121,156.44000000,156.44000000,155.32000000,155.44000000,   18476,   64478,199703,73.00000000
19970122,155.79000000,156.89000000,155.74000000,156.54000000,   16066,   62735,199703,74.10000000
19970123,156.51000000,157.54000000,156.49000000,157.09000000,   14809,   62253,199703,74.65000000
19970124,157.22000000,157.69000000,156.79000000,157.04000000,   16751,   62585,199703,74.60000000
19970127,157.09000000,157.74000000,156.74000000,157.70000000,    7681,   62289,199703,75.26000000
19970128,157.66000000,157.94000000,157.34000000,157.55000000,    7717,   62385,199703,75.11000000
19970129,157.29000000,157.84000000,157.14000000,157.79000000,    6626,   62617,199703,75.35000000
19970130,157.44000000,157.54000000,156.75000000,157.09000000,    9435,   63249,199703,74.65000000
19970131,157.47000000,157.73000000,157.08000000,157.39000000,    5683,   63615,199703,74.95000000
19970203,157.66000000,157.76000000,156.89000000,157.44000000,    6885,   63959,199703,75.00000000
19970204,157.29000000,157.39000000,156.94000000,156.95000000,    4511,   63926,199703,74.51000000
19970205,156.91000000,157.64000000,156.69000000,157.29000000,    9739,   63803,199703,74.85000000
19970206,157.22000000,157.24000000,156.84000000,156.89000000,    5282,   63752,199703,74.45000000
19970207,156.73000000,157.29000000,156.69000000,157.02000000,    9342,   64146,199705,76.08000000
19970210,157.32000000,157.44000000,156.49000000,156.80000000,   12394,   63753,199705,75.86000000
19970211,156.59000000,156.79000000,156.00000000,156.31000000,   15801,   64664,199705,75.37000000
19970212,156.24000000,156.39000000,155.80000000,155.86000000,   12611,   65759,199705,74.92000000
19970213,156.20000000,156.24000000,155.44000000,155.69000000,   18578,   67904,199705,74.75000000
19970214,155.99000000,156.16000000,155.69000000,155.79000000,    8464,   67604,199705,74.85000000
19970218,156.09000000,156.22000000,153.94000000,154.03000000,   29028,   71321,199705,73.09000000
19970219,154.39000000,155.09000000,154.24000000,154.79000000,   24584,   72243,199705,73.85000000
19970220,155.09000000,156.24000000,154.84000000,156.12000000,   20948,   69882,199705,75.18000000
19970221,156.12000000,157.04000000,155.69000000,156.09000000,   28740,   65870,199705,75.15000000
19970224,156.11000000,156.44000000,156.09000000,156.16000000,    6456,   64073,199705,75.22000000
19970225,156.34000000,157.34000000,156.29000000,156.90000000,   17653,   63827,199705,75.96000000
19970226,157.04000000,157.39000000,156.69000000,157.25000000,   12922,   62858,199705,76.31000000
19970227,156.82000000,156.94000000,156.54000000,156.81000000,    5289,   61465,199705,75.87000000
19970228,156.86000000,156.89000000,156.54000000,156.57000000,    4248,   61649,199705,75.63000000
19970303,156.81000000,157.04000000,156.54000000,156.57000000,    5189,   61854,199705,75.63000000
19970304,156.63000000,156.69000000,155.44000000,155.72000000,   15621,   63591,199705,74.78000000
19970305,156.06000000,156.38000000,155.89000000,156.20000000,    5663,   63290,199705,75.26000000
19970306,155.76000000,157.07000000,155.64000000,156.99000000,   13405,   63795,199705,76.05000000
19970307,157.29000000,158.09000000,157.24000000,157.86000000,   30225,   66935,199705,76.92000000
19970310,157.86000000,159.19000000,157.49000000,158.89000000,   33291,   73983,199705,77.95000000
19970311,158.81000000,158.89000000,158.44000000,158.59000000,   20037,   78892,199705,77.65000000
19970312,158.26000000,158.29000000,156.94000000,157.09000000,   17046,   77648,199705,76.15000000
19970313,156.39000000,156.93000000,156.09000000,156.54000000,   14843,   74713,199705,75.60000000
19970314,156.69000000,157.14000000,156.14000000,156.55000000,    8682,   73006,199705,75.61000000
19970317,156.39000000,156.79000000,155.79000000,155.85000000,    5990,   72206,199705,74.91000000
19970318,155.54000000,155.64000000,154.74000000,155.14000000,   26279,   71234,199705,74.20000000
19970319,155.02000000,155.34000000,154.65000000,154.86000000,   15205,   71042,199705,73.92000000
19970320,155.22000000,155.51000000,154.89000000,155.19000000,    6906,   71319,199705,74.25000000
19970321,155.00000000,155.14000000,154.04000000,154.29000000,   23523,   74442,199705,73.35000000
19970324,154.54000000,155.03000000,154.29000000,154.92000000,    7380,   74838,199705,73.98000000
19970325,154.93000000,155.14000000,152.94000000,153.53000000,   20808,   76715,199705,72.59000000
19970326,153.51000000,153.83000000,153.39000000,153.59000000,    9489,   77122,199705,72.65000000
19970327,153.89000000,154.09000000,153.74000000,153.77000000,    5276,   77627,199705,72.83000000
19970331,153.11000000,153.19000000,151.99000000,152.29000000,   17751,   78246,199705,71.35000000
19970401,152.50000000,152.79000000,152.29000000,152.64000000,    8505,   78133,199705,71.70000000
19970402,152.82000000,153.09000000,152.31000000,153.00000000,    8597,   78878,199705,72.06000000
19970403,153.38000000,153.54000000,152.89000000,153.24000000,   10297,   79312,199705,72.30000000
19970404,153.26000000,153.99000000,153.24000000,153.94000000,    8398,   78605,199705,73.00000000
19970407,154.39000000,154.44000000,153.39000000,153.83000000,   10483,   78981,199705,72.89000000
19970408,153.82000000,153.86000000,152.84000000,153.19000000,   10890,   78464,199705,72.25000000
19970409,153.14000000,153.19000000,151.84000000,153.04000000,   16325,   79601,199705,72.10000000
19970410,152.84000000,153.09000000,152.09000000,152.30000000,   11381,   80037,199705,71.36000000
19970411,152.44000000,152.79000000,152.14000000,152.63000000,   10508,   79825,199705,71.69000000
19970414,152.81000000,153.34000000,152.69000000,153.30000000,   11717,   78372,199705,72.36000000
19970415,153.22000000,153.40000000,152.05000000,152.70000000,   14140,   78490,199707,73.40000000
19970416,152.45000000,152.50000000,151.50000000,151.84000000,   25710,   78148,199707,72.54000000
19970417,151.68000000,152.24000000,151.51000000,151.75000000,   14429,   76756,199707,72.45000000
19970418,151.80000000,152.10000000,151.60000000,151.82000000,   10969,   76220,199707,72.52000000
19970421,151.63000000,151.90000000,151.35000000,151.79000000,   11492,   75611,199707,72.49000000
19970422,151.82000000,152.30000000,151.79000000,152.20000000,   17925,   74337,199707,72.90000000
19970423,152.37000000,152.80000000,152.06000000,152.75000000,   22920,   73779,199707,73.45000000
19970424,152.69000000,152.74000000,151.50000000,151.74000000,   13115,   73926,199707,72.44000000
19970425,152.40000000,153.00000000,152.30000000,152.79000000,    7779,   73375,199707,73.49000000
19970428,152.95000000,153.00000000,152.50000000,152.83000000,    4031,   72997,199707,73.53000000
19970429,152.75000000,152.85000000,152.25000000,152.75000000,    4372,   72619,199707,73.45000000
19970430,153.00000000,153.05000000,152.75000000,152.95000000,    4868,   72693,199707,73.65000000
19970501,152.40000000,152.50000000,151.50000000,151.61000000,    9916,   73529,199707,72.31000000
19970502,151.75000000,152.20000000,151.45000000,151.70000000,    6498,   73532,199707,72.40000000
19970505,152.12000000,152.25000000,150.80000000,151.20000000,   10799,   73345,199707,71.90000000
19970506,151.25000000,151.40000000,150.30000000,151.32000000,   16806,   73758,199707,72.02000000
19970507,151.32000000,151.40000000,150.95000000,151.22000000,    3984,   73273,199707,71.92000000
19970508,151.47000000,151.75000000,151.15000000,151.42000000,    5222,   73492,199707,72.12000000
19970509,151.30000000,151.60000000,150.98000000,151.28000000,    8983,   74589,199707,71.98000000
19970512,151.32000000,152.65000000,151.30000000,151.95000000,   17627,   73836,199707,72.65000000
19970513,152.00000000,152.05000000,151.40000000,151.63000000,    4431,   73627,199707,72.33000000
19970514,151.67000000,151.70000000,151.35000000,151.60000000,    3918,   73417,199707,72.30000000
19970515,152.15000000,152.50000000,151.90000000,152.46000000,    8972,   73569,199707,73.16000000
19970516,152.63000000,152.75000000,151.80000000,152.34000000,    7303,   73692,199707,73.04000000
19970519,152.34000000,152.60000000,151.60000000,151.68000000,    7156,   72762,199707,72.38000000
19970520,151.57000000,152.30000000,151.55000000,151.65000000,    6310,   72619,199707,72.35000000
19970521,151.65000000,151.85000000,151.40000000,151.42000000,    5387,   73085,199707,72.12000000
19970522,151.90000000,152.10000000,151.72000000,151.91000000,    4176,   72966,199707,72.61000000
19970523,151.90000000,151.95000000,151.57000000,151.61000000,    3105,   73040,199707,72.31000000
19970527,151.85000000,152.30000000,151.60000000,152.27000000,    8851,   73351,199707,72.97000000
19970528,152.35000000,152.55000000,152.05000000,152.51000000,    7915,   73652,199707,73.21000000
19970529,152.59000000,152.95000000,152.35000000,152.86000000,   13652,   73502,199707,73.56000000
19970530,152.75000000,152.80000000,151.70000000,151.75000000,   14216,   74093,199707,72.45000000
19970602,152.12000000,153.20000000,152.05000000,152.66000000,   18709,   73644,199707,73.36000000
19970603,152.49000000,152.95000000,152.20000000,152.72000000,    8904,   73137,199707,73.42000000
19970604,152.58000000,152.75000000,152.30000000,152.42000000,    8640,   72630,199707,73.12000000
19970605,152.63000000,152.70000000,152.35000000,152.40000000,    8771,   72829,199707,73.10000000
19970606,152.41000000,152.50000000,151.45000000,151.67000000,   15569,   74889,199707,72.37000000
19970609,151.63000000,151.90000000,151.20000000,151.42000000,   11288,   75357,199707,72.12000000
19970610,151.76000000,151.96000000,151.71000000,151.82000000,   10489,   75123,199712,74.96000000
19970611,152.23000000,153.06000000,152.11000000,153.01000000,   27220,   75885,199712,76.15000000
19970612,153.06000000,153.36000000,152.81000000,153.05000000,   17065,   74600,199712,76.19000000
19970613,153.03000000,153.05000000,152.66000000,152.88000000,   10897,   73604,199712,76.02000000
19970616,152.93000000,153.11000000,151.66000000,151.79000000,   20941,   71332,199712,74.93000000
19970617,152.28000000,152.66000000,152.11000000,152.40000000,   11618,   70819,199712,75.54000000
19970618,152.48000000,152.50000000,152.11000000,152.26000000,   12086,   69975,199712,75.40000000
19970619,152.31000000,152.61000000,152.21000000,152.49000000,   15142,   67063,199712,75.63000000
19970620,152.38000000,152.60000000,152.31000000,152.54000000,   13791,   64824,199712,75.68000000
19970623,152.58000000,152.66000000,151.83000000,152.14000000,   26047,   64105,199712,75.28000000
19970624,152.31000000,153.86000000,152.26000000,153.79000000,   21688,   63367,199712,76.93000000
19970625,153.58000000,154.51000000,153.51000000,154.30000000,   25056,   66104,199712,77.44000000
19970626,153.91000000,154.11000000,153.81000000,154.02000000,   13009,   64616,199712,77.16000000
19970627,153.82000000,154.30000000,153.79000000,154.26000000,   11063,   66139,199712,77.40000000
19970630,154.06000000,154.25000000,153.61000000,153.98000000,    6413,   66191,199712,77.12000000
19970701,153.91000000,154.21000000,153.62000000,153.69000000,    9099,   66698,199712,76.83000000
19970702,153.49000000,153.66000000,153.31000000,153.55000000,    5747,   66863,199712,76.69000000
19970703,153.42000000,153.46000000,152.47000000,152.66000000,   14974,   65888,199712,75.80000000
19970707,152.88000000,152.91000000,150.56000000,150.61000000,   39433,   70408,199712,73.75000000
19970708,150.86000000,151.46000000,150.66000000,151.02000000,   12626,   70448,199712,74.16000000
19970709,151.03000000,151.41000000,151.01000000,151.21000000,    9634,   70831,199712,74.35000000
19970710,150.96000000,151.06000000,150.26000000,150.89000000,   21083,   75730,199712,74.03000000
19970711,150.71000000,151.06000000,150.11000000,150.21000000,   12739,   77491,199712,73.35000000
19970714,150.38000000,150.56000000,150.06000000,150.33000000,    8554,   78983,199712,73.47000000
19970715,150.13000000,151.81000000,150.11000000,151.10000000,   16563,   77888,199712,74.24000000
19970716,151.01000000,151.18000000,150.62000000,151.06000000,    5031,   77778,199712,74.20000000
19970717,151.05000000,151.70000000,151.01000000,151.64000000,    6087,   77604,199712,74.78000000
19970718,151.96000000,152.31000000,151.61000000,151.72000000,   13623,   75543,199712,74.86000000
19970721,151.26000000,151.66000000,151.06000000,151.44000000,    4240,   74477,199712,74.58000000
19970722,151.76000000,152.01000000,151.31000000,151.44000000,    5688,   74616,199712,74.58000000
19970723,151.28000000,151.63000000,151.16000000,151.47000000,    4613,   75306,199712,74.61000000
19970724,151.91000000,152.58000000,151.61000000,152.49000000,   13226,   74894,199712,75.63000000
19970725,152.51000000,152.76000000,152.19000000,152.46000000,    8122,   74480,199712,75.60000000
19970728,152.53000000,152.56000000,151.56000000,151.88000000,    7422,   74410,199712,75.02000000
19970729,152.01000000,152.31000000,151.61000000,152.27000000,    4817,   74747,199712,75.41000000
19970730,152.26000000,152.46000000,151.96000000,152.22000000,    3962,   74765,199712,75.36000000
19970731,152.13000000,152.16000000,151.51000000,151.91000000,    7435,   75810,199712,75.05000000
19970801,151.86000000,152.05000000,151.37000000,151.98000000,    6702,   75903,199712,75.12000000
19970804,151.89000000,152.21000000,151.46000000,151.70000000,    4258,   75558,199712,74.84000000
19970805,151.68000000,151.76000000,151.26000000,151.56000000,    4565,   75554,199712,74.70000000
19970806,151.28000000,152.55000000,151.21000000,152.26000000,   12599,   75241,199712,75.40000000
19970807,152.06000000,152.25000000,150.86000000,151.26000000,   13153,   76069,199712,74.40000000
19970808,150.88000000,151.41000000,150.57000000,151.17000000,   11275,   76432,199712,74.31000000
19970811,150.73000000,150.86000000,150.36000000,150.62000000,   13133,   77870,199712,73.76000000
19970812,151.23000000,151.81000000,151.12000000,151.64000000,   10610,   78256,199712,74.78000000
19970813,151.41000000,151.81000000,151.36000000,151.75000000,    7367,   78086,199712,74.89000000
19970814,151.48000000,151.60000000,151.21000000,151.34000000,    3450,   78693,199712,74.48000000
19970815,151.28000000,151.46000000,151.21000000,151.44000000,    3652,   79015,199712,74.58000000
19970818,151.31000000,151.36000000,150.36000000,150.64000000,   12231,   80358,199712,73.78000000
19970819,150.78000000,150.86000000,150.31000000,150.71000000,    9996,   79589,199712,73.85000000
19970820,150.83000000,150.86000000,150.38000000,150.61000000,    7304,   79305,199712,73.75000000
19970821,150.81000000,150.91000000,150.61000000,150.75000000,    5526,   79940,199712,73.89000000
19970822,150.70000000,150.81000000,150.61000000,150.68000000,    3637,   79593,199712,73.82000000
19970825,150.46000000,150.56000000,150.11000000,150.21000000,    8498,   80124,199712,73.35000000
19970826,149.93000000,150.11000000,149.26000000,149.51000000,   29260,   86246,199712,72.65000000
19970827,149.68000000,150.25000000,149.46000000,150.19000000,   11406,   87136,199712,73.33000000
19970828,150.81000000,150.96000000,150.16000000,150.35000000,   10570,   87226,199712,73.49000000
19970829,150.03000000,150.11000000,149.26000000,149.79000000,   12816,   87940,199712,72.93000000
19970902,150.15000000,150.33000000,149.86000000,150.27000000,    4550,   87764,199712,73.41000000
19970903,150.51000000,150.59000000,149.36000000,149.44000000,    8363,   88213,199712,72.58000000
19970904,149.75000000,150.21000000,149.36000000,149.96000000,    5993,   88076,199712,73.10000000
19970905,150.08000000,150.19000000,149.16000000,149.47000000,   10015,   88098,199712,72.61000000
19970908,149.49000000,150.01000000,149.18000000,149.98000000,    6291,   88967,199712,73.12000000
19970909,150.06000000,150.11000000,149.31000000,149.76000000,    5944,   89027,199712,72.90000000
19970910,150.03000000,150.06000000,149.68000000,149.76000000,    4554,   88731,199712,72.90000000
19970911,149.58000000,149.72000000,149.31000000,149.56000000,    5251,   88411,199712,72.70000000
19970912,149.36000000,151.01000000,149.26000000,150.77000000,   17452,   87388,199712,73.91000000
19970915,150.56000000,150.71000000,150.21000000,150.29000000,    7985,   86576,199712,73.43000000
19970916,150.21000000,150.69000000,150.07000000,150.43000000,   11811,   86344,199712,73.57000000
19970917,150.21000000,150.54000000,149.86000000,150.40000000,    8772,   86819,199712,73.54000000
19970918,150.52000000,150.86000000,150.31000000,150.45000000,    8515,   87353,199712,73.59000000
19970919,150.61000000,150.78000000,150.26000000,150.29000000,    5010,   86826,199712,73.43000000
19970922,150.35000000,150.41000000,149.56000000,149.67000000,   12124,   87495,199712,72.81000000
19970923,149.59000000,151.56000000,149.53000000,151.28000000,   26079,   85257,199712,74.42000000
19970924,151.22000000,151.33000000,150.78000000,150.96000000,   10876,   84550,199712,74.10000000
19970925,151.06000000,151.32000000,150.49000000,150.64000000,    7533,   84361,199712,73.78000000
19970926,150.48000000,150.54000000,149.76000000,150.10000000,    8703,   84345,199712,73.24000000
19970929,149.88000000,150.01000000,149.66000000,149.95000000,    4896,   84769,199712,73.09000000
19970930,149.86000000,149.91000000,148.36000000,148.41000000,   32249,   90448,199712,71.55000000
19971001,148.51000000,148.71000000,148.41000000,148.50000000,   12212,   89174,199712,71.64000000
19971002,148.65000000,148.76000000,148.46000000,148.46000000,    5118,   88887,199712,71.60000000
19971003,148.36000000,148.71000000,148.26000000,148.70000000,    5056,   89184,199712,71.84000000
19971006,148.68000000,148.70000000,147.86000000,147.88000000,    9338,   90246,199712,71.02000000
19971007,147.93000000,148.26000000,147.66000000,148.05000000,   10242,   90200,199712,71.19000000
19971008,148.15000000,148.43000000,148.07000000,148.24000000,    5664,   90027,199712,71.38000000
19971009,148.56000000,148.71000000,148.16000000,148.18000000,    8175,   91488,199712,71.32000000
19971010,148.08000000,148.61000000,148.01000000,148.50000000,    7181,   90407,199712,71.64000000
19971013,148.58000000,148.61000000,148.08000000,148.25000000,    5524,   91168,199712,71.39000000
19971014,148.43000000,148.98000000,148.36000000,148.51000000,    8174,   91495,199712,71.65000000
19971015,148.53000000,148.56000000,147.96000000,148.08000000,    7673,   92477,199712,71.22000000
19971016,148.28000000,148.31000000,147.92000000,148.24000000,    6301,   92422,199712,71.38000000
19971017,148.28000000,148.61000000,148.22000000,148.49000000,    5577,   92678,199712,71.63000000
19971020,148.44000000,148.47000000,147.72000000,147.98000000,   11537,   94392,199712,71.12000000
19971021,148.28000000,149.31000000,148.17000000,149.04000000,   19550,   92683,199712,72.18000000
19971022,148.96000000,149.61000000,148.71000000,149.21000000,   16956,   92840,199712,72.35000000
19971023,148.91000000,149.11000000,148.21000000,148.72000000,   12518,   93337,199712,71.86000000
19971024,148.89000000,149.16000000,148.51000000,148.99000000,    8388,   94395,199712,72.13000000
19971027,149.02000000,149.31000000,148.26000000,148.38000000,    9178,   95411,199712,71.52000000
19971028,148.32000000,148.81000000,147.97000000,148.77000000,   10289,   95897,199712,71.91000000
19971029,148.88000000,149.05000000,148.31000000,148.54000000,    7384,   96078,199712,71.68000000
19971030,148.73000000,149.30000000,148.61000000,148.91000000,   13197,   95667,199712,72.05000000
19971031,148.88000000,149.36000000,148.71000000,149.18000000,   11539,   95293,199712,72.32000000
19971103,149.19000000,149.71000000,149.06000000,149.63000000,   12181,   96130,199712,72.77000000
19971104,149.51000000,149.56000000,148.96000000,149.24000000,    8523,   96096,199712,72.38000000
19971105,149.27000000,149.31000000,148.95000000,148.97000000,    6258,   94632,199712,72.11000000
19971106,148.98000000,149.26000000,148.71000000,148.95000000,   10361,   94081,199712,72.09000000
19971107,148.80000000,149.01000000,148.71000000,148.93000000,   12743,   93987,199712,72.07000000
19971110,147.18000000,147.86000000,146.51000000,146.79000000,   36917,   94856,199712,69.93000000
19971111,147.15000000,147.24000000,146.98000000,147.19000000,   14065,   91005,199712,70.33000000
19971112,147.13000000,147.46000000,147.11000000,147.33000000,   12645,   92682,199712,70.47000000
19971113,147.26000000,147.60000000,147.21000000,147.59000000,   12060,   91017,199712,70.73000000
19971114,147.58000000,148.11000000,147.56000000,147.75000000,   16586,   90283,199712,70.89000000
19971117,147.82000000,147.91000000,147.63000000,147.68000000,   18100,   89572,199803,71.87000000
19971118,147.76000000,148.01000000,147.71000000,147.89000000,   22276,   87951,199803,72.08000000
19971119,148.03000000,148.06000000,147.76000000,147.86000000,   25510,   85175,199803,72.05000000
19971120,147.78000000,147.81000000,147.12000000,147.37000000,   24873,   82219,199803,71.56000000
19971121,147.45000000,147.50000000,146.82000000,147.03000000,   10613,   81571,199803,71.22000000
19971124,146.91000000,147.25000000,146.81000000,147.22000000,    6284,   80900,199803,71.41000000
19971125,147.34000000,147.61000000,147.17000000,147.21000000,    6222,   80644,199803,71.40000000
19971126,147.04000000,147.06000000,146.46000000,146.54000000,   10583,   81902,199803,70.73000000
19971201,146.45000000,146.49000000,145.86000000,145.94000000,   11105,   82833,199803,70.13000000
19971202,145.85000000,145.94000000,144.94000000,145.60000000,   16683,   84956,199803,69.79000000
19971203,145.66000000,145.75000000,145.31000000,145.44000000,    5883,   84999,199803,69.63000000
19971204,144.93000000,145.01000000,144.01000000,144.37000000,   20219,   86347,199803,68.56000000
19971205,144.61000000,144.96000000,144.51000000,144.64000000,    6946,   86166,199803,68.83000000
19971208,144.37000000,144.81000000,144.18000000,144.28000000,    4739,   85956,199803,68.47000000
19971209,143.88000000,143.96000000,143.33000000,143.48000000,   11691,   86435,199803,67.67000000
19971210,143.11000000,144.11000000,143.01000000,143.86000000,   11309,   87502,199803,68.05000000
19971211,144.06000000,144.31000000,143.41000000,143.59000000,    8608,   86386,199803,67.78000000
19971212,143.26000000,143.41000000,142.71000000,142.76000000,   10876,   87342,199803,66.95000000
19971215,142.51000000,142.66000000,141.56000000,142.19000000,   18143,   89380,199803,66.38000000
19971216,142.53000000,142.76000000,141.81000000,141.93000000,   11575,   88818,199803,66.12000000
19971217,142.66000000,143.01000000,142.23000000,143.00000000,    9356,   88312,199803,67.19000000
19971218,143.38000000,143.86000000,143.31000000,143.56000000,    9885,   88338,199803,67.75000000
19971219,142.73000000,143.21000000,142.51000000,143.11000000,    8417,   88421,199803,67.30000000
19971222,143.51000000,143.81000000,143.26000000,143.69000000,    6254,   87302,199803,67.88000000
19971223,143.90000000,144.15000000,142.93000000,143.24000000,    6655,   87332,199803,67.43000000
19971224,143.26000000,143.46000000,143.06000000,143.38000000,    2372,   86897,199803,67.57000000
19971229,143.75000000,144.06000000,142.81000000,142.83000000,    8358,   89804,199803,67.02000000
19971230,142.79000000,143.01000000,142.67000000,142.96000000,    5176,   87878,199803,67.15000000
19971231,142.92000000,143.16000000,142.71000000,142.88000000,    3590,   87650,199803,67.07000000
19980102,142.84000000,142.96000000,142.52000000,142.92000000,    4147,   87863,199803,67.11000000
19980105,142.80000000,143.66000000,142.71000000,143.35000000,   10497,   87846,199803,67.54000000
19980106,143.31000000,144.71000000,143.11000000,144.30000000,   22852,   86276,199803,68.49000000
19980107,144.11000000,144.36000000,143.11000000,143.54000000,   13105,   85183,199803,67.73000000
19980108,143.00000000,143.01000000,142.51000000,142.71000000,    9098,   85483,199803,66.90000000
19980109,142.09000000,142.21000000,141.11000000,141.85000000,   20011,   86218,199803,66.04000000
19980112,141.69000000,141.86000000,141.33000000,141.39000000,    9405,   86666,199803,65.58000000
19980113,141.40000000,142.21000000,141.01000000,141.27000000,   11624,   87051,199803,65.46000000
19980114,141.34000000,141.76000000,141.27000000,141.69000000,    6220,   86727,199803,65.88000000
19980115,141.53000000,142.11000000,141.51000000,141.78000000,    6702,   87280,199803,65.97000000
19980116,141.82000000,142.01000000,141.66000000,141.99000000,    4629,   87508,199803,66.18000000
19980120,142.03000000,142.26000000,141.42000000,142.19000000,   13036,   89257,199803,66.38000000
19980121,142.43000000,142.51000000,141.66000000,141.94000000,    7911,   89569,199803,66.13000000
19980122,141.93000000,141.99000000,141.11000000,141.30000000,   15256,   91129,199803,65.49000000
19980123,141.18000000,141.66000000,140.46000000,140.58000000,   15484,   92496,199803,64.77000000
19980126,140.33000000,140.99000000,140.30000000,140.79000000,   12350,   94403,199803,64.98000000
19980127,140.96000000,141.21000000,140.77000000,141.02000000,    8688,   95556,199803,65.21000000
19980128,141.11000000,141.96000000,141.07000000,141.89000000,   13239,   94246,199803,66.08000000
19980129,141.61000000,141.76000000,141.35000000,141.70000000,    6893,   93747,199803,65.89000000
19980130,141.86000000,142.21000000,141.36000000,142.13000000,   10161,   92674,199803,66.32000000
19980202,142.98000000,143.36000000,142.76000000,143.01000000,   21014,   90475,199803,67.20000000
19980203,142.76000000,142.97000000,142.61000000,142.83000000,    9541,   89758,199803,67.02000000
19980204,142.84000000,142.86000000,142.31000000,142.36000000,    8527,   88704,199803,66.55000000
19980205,142.46000000,142.81000000,142.31000000,142.38000000,    9249,   88685,199803,66.57000000
19980206,142.28000000,142.38000000,141.91000000,142.18000000,   10273,   88578,199803,66.37000000
19980209,142.63000000,143.31000000,142.41000000,143.27000000,   15816,   85810,199803,67.46000000
19980210,143.26000000,143.78000000,143.01000000,143.34000000,   18084,   83526,199803,67.53000000
19980211,142.91000000,143.01000000,142.51000000,142.92000000,   10497,   83582,199803,67.11000000
19980212,142.94000000,142.96000000,142.56000000,142.62000000,    6790,   83516,199803,66.81000000
19980213,142.28000000,142.38000000,141.63000000,142.05000000,   22220,   85554,199805,67.67000000
19980217,141.69000000,141.76000000,141.30000000,141.51000000,   24339,   83466,199805,67.13000000
19980218,141.33000000,141.53000000,140.88000000,140.90000000,   24132,   83828,199805,66.52000000
19980219,140.09000000,140.58000000,139.61000000,139.70000000,   41194,   88860,199805,65.32000000
19980220,140.10000000,140.28000000,139.88000000,139.92000000,   22791,   88065,199805,65.54000000
19980223,140.13000000,140.60000000,139.98000000,140.48000000,    8499,   87517,199805,66.10000000
19980224,140.35000000,140.38000000,139.78000000,139.91000000,   11702,   87841,199805,65.53000000
19980225,140.18000000,140.68000000,140.08000000,140.56000000,    8503,   87361,199805,66.18000000
19980226,140.52000000,140.83000000,140.43000000,140.50000000,    8082,   87062,199805,66.12000000
19980227,140.56000000,141.08000000,140.18000000,140.99000000,    7969,   85857,199805,66.61000000
19980302,141.22000000,142.68000000,141.13000000,142.29000000,   22516,   83205,199805,67.91000000
19980303,142.34000000,142.78000000,141.84000000,142.05000000,   12535,   82345,199805,67.67000000
19980304,141.93000000,142.18000000,141.78000000,142.02000000,    5980,   81172,199805,67.64000000
19980305,141.95000000,142.38000000,141.83000000,142.33000000,    5463,   81454,199805,67.95000000
19980306,142.32000000,142.82000000,142.23000000,142.77000000,   11571,   82613,199805,68.39000000
19980309,142.72000000,142.76000000,142.03000000,142.55000000,    7112,   83104,199805,68.17000000
19980310,142.60000000,142.67000000,142.33000000,142.59000000,    5012,   82407,199805,68.21000000
19980311,142.72000000,143.23000000,142.58000000,142.98000000,   17588,   81993,199805,68.60000000
19980312,143.32000000,144.38000000,143.23000000,144.33000000,   33474,   83027,199805,69.95000000
19980313,144.33000000,145.33000000,144.08000000,145.30000000,   44400,   82438,199805,70.92000000
19980316,144.90000000,145.08000000,144.59000000,144.92000000,   16645,   80365,199805,70.54000000
19980317,144.78000000,145.12000000,144.63000000,145.07000000,   10108,   80723,199805,70.69000000
19980318,145.00000000,145.03000000,144.43000000,144.55000000,    7342,   80981,199805,70.17000000
19980319,144.35000000,144.43000000,143.68000000,143.71000000,   10668,   79301,199805,69.33000000
19980320,143.63000000,143.88000000,143.29000000,143.75000000,    7656,   78897,199805,69.37000000
19980323,143.83000000,144.23000000,143.59000000,144.06000000,    6208,   79361,199805,69.68000000
19980324,143.83000000,143.93000000,143.43000000,143.74000000,    8931,   78838,199805,69.36000000
19980325,143.74000000,143.91000000,143.40000000,143.44000000,    6526,   78896,199805,69.06000000
19980326,143.14000000,143.98000000,143.03000000,143.89000000,   17165,   81816,199805,69.51000000
19980327,144.22000000,144.48000000,143.94000000,144.22000000,    9173,   81006,199805,69.84000000
19980330,144.53000000,144.76000000,144.38000000,144.61000000,    9212,   82130,199805,70.23000000
19980331,142.21000000,142.49000000,141.44000000,141.61000000,   34790,   81122,199812,72.12000000
19980401,141.94000000,141.99000000,140.89000000,141.45000000,   36961,   79676,199812,71.96000000
19980402,141.50000000,141.63000000,141.04000000,141.25000000,   19098,   80135,199812,71.76000000
19980403,141.00000000,141.09000000,140.39000000,140.39000000,   19506,   83072,199812,70.90000000
19980406,139.85000000,139.99000000,137.64000000,138.25000000,   51967,   89739,199812,68.76000000
19980407,136.56000000,137.99000000,136.39000000,137.61000000,   42636,   89983,199812,68.12000000
19980408,137.76000000,138.14000000,137.34000000,137.56000000,   18064,   91019,199812,68.07000000
19980409,137.96000000,138.29000000,137.31000000,137.62000000,   13265,   86395,199812,68.13000000
19980413,137.56000000,137.74000000,137.34000000,137.54000000,    9247,   87254,199812,68.05000000
19980414,137.61000000,137.74000000,137.34000000,137.71000000,    8274,   86874,199812,68.22000000
19980415,137.93000000,138.14000000,137.54000000,138.10000000,    9139,   86883,199812,68.61000000
19980416,138.54000000,139.04000000,138.44000000,138.87000000,   13107,   87870,199812,69.38000000
19980417,138.86000000,138.94000000,137.49000000,137.79000000,   15130,   88115,199812,68.30000000
19980420,137.74000000,137.99000000,137.44000000,137.91000000,   16082,   88082,199812,68.42000000
19980421,138.14000000,138.24000000,137.69000000,137.77000000,   12642,   86109,199812,68.28000000
19980422,137.31000000,137.44000000,137.14000000,137.30000000,   16563,   85635,199812,67.81000000
19980423,137.44000000,138.19000000,137.14000000,137.98000000,   18703,   83409,199812,68.49000000
19980424,138.26000000,138.57000000,137.94000000,138.06000000,    9968,   83689,199812,68.57000000
19980427,138.12000000,138.59000000,137.69000000,138.43000000,    5848,   83657,199812,68.94000000
19980428,138.64000000,139.14000000,138.44000000,138.89000000,    9323,   83005,199812,69.40000000
19980429,139.11000000,139.39000000,138.84000000,139.10000000,    9495,   82391,199812,69.61000000
19980430,139.34000000,139.39000000,138.44000000,138.60000000,    7670,   82628,199812,69.11000000
19980501,138.21000000,138.84000000,138.00000000,138.76000000,    7415,   83212,199812,69.27000000
19980504,138.59000000,138.64000000,138.20000000,138.24000000,    3945,   83302,199812,68.75000000
19980505,137.96000000,138.71000000,137.89000000,138.36000000,    7280,   84059,199812,68.87000000
19980506,138.51000000,139.24000000,138.46000000,139.22000000,    8258,   83113,199812,69.73000000
19980507,139.18000000,139.22000000,138.69000000,138.90000000,    6701,   83673,199812,69.41000000
19980508,138.74000000,139.68000000,138.69000000,139.47000000,    9864,   83088,199812,69.98000000
19980511,139.31000000,139.47000000,138.97000000,139.22000000,    5680,   83442,199812,69.73000000
19980512,140.23000000,140.37000000,139.94000000,140.12000000,   12051,   82857,199812,70.63000000
19980513,139.96000000,140.26000000,139.69000000,140.17000000,   10793,   83456,199812,70.68000000
19980514,139.80000000,139.94000000,139.47000000,139.62000000,    7461,   84790,199812,70.13000000
19980515,139.59000000,140.24000000,139.54000000,139.85000000,    7919,   84444,199812,70.36000000
19980518,139.76000000,140.49000000,139.74000000,140.19000000,    8585,   86870,199812,70.70000000
19980519,139.91000000,139.94000000,139.64000000,139.90000000,    4913,   86651,199812,70.41000000
19980520,139.44000000,139.64000000,139.04000000,139.49000000,   10413,   87908,199812,70.00000000
19980521,139.69000000,140.29000000,139.64000000,140.09000000,    8901,   87089,199812,70.60000000
19980522,140.11000000,141.94000000,140.09000000,141.25000000,   21285,   87523,199812,71.76000000
19980526,139.86000000,141.19000000,139.74000000,141.02000000,   20931,   85689,199812,71.53000000
19980527,141.01000000,141.24000000,140.44000000,140.73000000,   13387,   87481,199812,71.24000000
19980528,140.71000000,142.09000000,140.59000000,142.04000000,   17459,   80833,199812,72.55000000
19980529,142.34000000,142.84000000,142.04000000,142.75000000,   25354,   81774,199812,73.26000000
19980601,143.06000000,144.14000000,142.99000000,144.07000000,   38888,   86874,199812,74.58000000
19980602,143.79000000,144.14000000,143.09000000,143.65000000,   24718,   86085,199812,74.16000000
19980603,143.39000000,144.08000000,143.31000000,143.59000000,   14000,   87016,199812,74.10000000
19980604,143.64000000,143.99000000,143.54000000,143.84000000,   13063,   87004,199812,74.35000000
19980605,143.83000000,144.19000000,143.64000000,143.81000000,   14173,   89023,199812,74.32000000
19980608,144.24000000,145.19000000,144.14000000,144.86000000,   33291,   94871,199812,75.37000000
19980609,144.92000000,144.99000000,142.24000000,143.34000000,   30903,   93727,199812,73.85000000
19980610,143.34000000,143.54000000,142.49000000,143.19000000,   19135,   92804,199812,73.70000000
19980611,142.76000000,145.04000000,142.44000000,144.98000000,   17319,   93746,199812,75.49000000
19980612,144.86000000,145.14000000,144.17000000,144.77000000,   12448,   92773,199812,75.28000000
19980615,144.91000000,145.69000000,144.69000000,145.31000000,   17695,   95203,199812,75.82000000
19980616,145.44000000,145.74000000,144.84000000,145.08000000,   13175,   94097,199812,75.59000000
19980617,144.64000000,145.29000000,144.49000000,144.53000000,   17941,   93897,199812,75.04000000
19980618,144.72000000,145.49000000,144.54000000,145.22000000,   10490,   94631,199812,75.73000000
19980619,144.97000000,145.69000000,144.90000000,145.55000000,   12409,   93378,199812,76.06000000
19980622,145.86000000,146.43000000,144.99000000,145.39000000,   30681,   89703,199812,75.90000000
19980623,145.59000000,146.03000000,145.29000000,145.61000000,   22948,   85921,199812,76.12000000
19980624,145.96000000,146.39000000,145.14000000,146.17000000,   14613,   85798,199812,76.68000000
19980625,146.31000000,146.98000000,146.24000000,146.59000000,   14873,   86846,199812,77.10000000
19980626,146.61000000,147.14000000,145.59000000,146.13000000,   14245,   86943,199812,76.64000000
19980629,147.09000000,147.39000000,146.74000000,147.33000000,    8593,   87270,199812,77.84000000
19980630,146.64000000,147.09000000,145.79000000,147.03000000,   12321,   86315,199812,77.54000000
19980701,147.31000000,147.59000000,146.64000000,146.94000000,   10604,   87508,199812,77.45000000
19980702,145.79000000,146.79000000,145.59000000,146.42000000,    8723,   87242,199812,76.93000000
19980706,146.35000000,146.59000000,145.49000000,145.84000000,    6584,   87007,199812,76.35000000
19980707,145.69000000,146.94000000,145.59000000,146.81000000,    7137,   87958,199812,77.32000000
19980708,147.03000000,147.04000000,146.24000000,146.32000000,    6188,   87858,199812,76.83000000
19980709,146.04000000,146.79000000,145.94000000,146.09000000,    7102,   88871,199812,76.60000000
19980710,145.12000000,145.29000000,143.49000000,144.93000000,   23251,   86072,199812,75.44000000
19980713,142.74000000,143.99000000,142.09000000,142.61000000,   16668,   82696,199812,73.12000000
19980714,142.46000000,142.99000000,141.29000000,141.84000000,   19083,   80778,199812,72.35000000
19980715,142.34000000,142.59000000,141.64000000,141.99000000,   11984,   79743,199812,72.50000000
19980716,141.74000000,142.49000000,141.59000000,141.89000000,   10168,   77637,199812,72.40000000
19980717,141.91000000,144.39000000,141.74000000,143.57000000,   12084,   78127,199812,74.08000000
19980720,143.64000000,144.09000000,142.79000000,142.90000000,    8596,   78976,199812,73.41000000
19980721,142.89000000,143.14000000,142.02000000,142.10000000,    6316,   79038,199812,72.61000000
19980722,141.75000000,142.54000000,141.37000000,142.48000000,   12910,   79167,199812,72.99000000
19980723,142.34000000,142.99000000,141.81000000,141.88000000,    5373,   78656,199812,72.39000000
19980724,141.66000000,142.39000000,141.54000000,141.77000000,    4692,   79257,199812,72.28000000
19980727,141.56000000,141.64000000,140.39000000,140.83000000,   20058,   77984,199812,71.34000000
19980728,140.91000000,141.44000000,140.49000000,140.51000000,    8137,   77083,199812,71.02000000
19980729,140.63000000,142.09000000,140.59000000,141.22000000,    7831,   77777,199812,71.73000000
19980730,141.27000000,141.67000000,140.89000000,141.36000000,    5584,   77196,199812,71.87000000
19980731,141.76000000,141.84000000,140.59000000,140.60000000,    7065,   77333,199812,71.11000000
19980803,140.16000000,140.24000000,139.32000000,139.57000000,   19109,   78742,199812,70.08000000
19980804,139.51000000,140.08000000,139.33000000,139.66000000,   10560,   79172,199812,70.17000000
19980805,140.09000000,140.89000000,138.79000000,140.67000000,   15152,   79834,199812,71.18000000
19980806,141.17000000,142.59000000,141.09000000,142.37000000,   13114,   78131,199812,72.88000000
19980807,142.71000000,142.94000000,141.84000000,142.38000000,    6517,   76678,199812,72.89000000
19980810,142.33000000,142.46000000,141.51000000,141.54000000,    3627,   77006,199812,72.05000000
19980811,140.26000000,140.49000000,138.59000000,139.81000000,   14186,   77613,199812,70.32000000
19980812,141.79000000,142.14000000,140.99000000,141.46000000,    9452,   76334,199812,71.97000000
19980813,141.98000000,142.07000000,141.29000000,141.98000000,    4688,   76176,199812,72.49000000
19980814,142.16000000,143.36000000,141.99000000,143.34000000,   12074,   76025,199812,73.85000000
19980817,143.61000000,144.39000000,143.54000000,144.06000000,   12844,   75668,199812,74.57000000
19980818,143.64000000,143.99000000,143.14000000,143.25000000,    8401,   76160,199812,73.76000000
19980819,144.09000000,144.48000000,143.69000000,144.17000000,   10897,   76892,199812,74.68000000
19980820,143.86000000,144.29000000,143.59000000,144.15000000,    5212,   76367,199812,74.66000000
19980821,143.88000000,144.64000000,143.69000000,144.11000000,   10511,   78076,199812,74.62000000
19980824,144.11000000,145.48000000,143.94000000,145.42000000,   13549,   79784,199812,75.93000000
19980825,145.59000000,145.69000000,144.69000000,144.94000000,   11292,   80792,199812,75.45000000
19980826,144.69000000,145.47000000,144.39000000,144.67000000,    9248,   81415,199812,75.18000000
19980827,143.69000000,143.99000000,142.99000000,143.21000000,   10780,   82369,199812,73.72000000
19980828,143.06000000,143.09000000,141.49000000,141.87000000,   17084,   82801,199812,72.38000000
19980831,141.66000000,141.79000000,140.99000000,141.57000000,   12455,   83972,199812,72.08000000
19980901,140.96000000,143.04000000,140.79000000,142.94000000,   12306,   84721,199812,73.45000000
19980902,143.21000000,144.49000000,143.14000000,144.33000000,   15114,   84000,199812,74.84000000
19980903,143.74000000,144.44000000,143.59000000,144.17000000,   15114,   83437,199812,74.68000000
19980904,143.71000000,144.09000000,143.64000000,143.94000000,   12506,   83874,199812,74.45000000
19980908,144.88000000,144.89000000,143.24000000,144.32000000,    9898,   84311,199812,74.83000000
19980909,143.89000000,144.24000000,143.64000000,143.91000000,    4793,   83764,199812,74.42000000
19980910,143.44000000,143.69000000,143.19000000,143.27000000,    4793,   83764,199812,73.78000000
19980911,144.35000000,144.89000000,143.39000000,143.43000000,   10438,   83232,199812,73.94000000
19980914,143.22000000,144.54000000,143.11000000,144.34000000,   10212,   84402,199812,74.85000000
19980915,144.66000000,144.78000000,144.04000000,144.15000000,    6769,   84652,199812,74.66000000
19980916,144.01000000,144.97000000,143.84000000,144.46000000,    9706,   85011,199812,74.97000000
19980917,144.16000000,144.42000000,143.99000000,144.10000000,    5231,   85248,199812,74.61000000
19980918,144.09000000,145.33000000,143.74000000,145.29000000,   10984,   85473,199812,75.80000000
19980921,145.39000000,145.44000000,144.74000000,145.32000000,    6849,   85755,199812,75.83000000
19980922,145.21000000,146.14000000,145.14000000,145.98000000,   13660,   87717,199812,76.49000000
19980923,145.97000000,146.33000000,145.49000000,145.56000000,    8802,   88288,199812,76.07000000
19980924,145.22000000,145.28000000,143.29000000,143.93000000,   15816,   87514,199812,74.44000000
19980925,144.04000000,144.49000000,143.69000000,143.80000000,    8337,   87381,199812,74.31000000
19980928,144.16000000,144.34000000,143.29000000,143.86000000,    8293,   87610,199812,74.37000000
19980929,143.79000000,144.28000000,142.39000000,142.40000000,   14469,   86592,199812,72.91000000
19980930,142.17000000,143.14000000,141.99000000,143.06000000,    8733,   85305,199812,73.57000000
19981001,143.05000000,143.39000000,142.59000000,142.67000000,    5832,   87310,199812,73.18000000
19981002,142.19000000,143.29000000,141.29000000,142.70000000,   15230,   84369,199812,73.21000000
19981005,142.94000000,143.64000000,142.39000000,143.49000000,    5809,   83486,199812,74.00000000
19981006,144.21000000,144.94000000,143.74000000,144.66000000,   14579,   83769,199812,75.17000000
19981007,144.44000000,144.84000000,144.10000000,144.18000000,    7947,   83514,199812,74.69000000
19981008,144.04000000,144.19000000,143.39000000,143.69000000,    9746,   84030,199812,74.20000000
19981009,142.99000000,143.29000000,141.59000000,142.17000000,   18258,   85129,199812,72.68000000
19981012,142.09000000,142.44000000,141.10000000,141.39000000,   13665,   84619,199812,71.90000000
19981013,141.04000000,141.69000000,140.61000000,140.85000000,   15382,   86063,199812,71.36000000
19981014,140.74000000,141.59000000,140.60000000,140.94000000,   10184,   86585,199812,71.45000000
19981015,140.94000000,140.99000000,138.39000000,138.64000000,   29309,   89146,199812,69.15000000
19981016,138.61000000,139.24000000,137.49000000,137.52000000,   25548,   91242,199812,68.03000000
19981019,137.48000000,137.69000000,136.89000000,137.45000000,   19968,   91148,199812,67.96000000
19981020,137.94000000,138.39000000,137.73000000,138.30000000,   13264,   91310,199812,68.81000000
19981021,138.26000000,138.77000000,138.19000000,138.69000000,    7946,   90046,199812,69.20000000
19981022,138.44000000,138.49000000,136.34000000,136.85000000,   26572,   91517,199812,67.36000000
19981023,137.44000000,137.74000000,137.04000000,137.61000000,    8383,   91336,199812,68.12000000
19981026,138.05000000,138.05000000,136.39000000,137.05000000,   12076,   93683,199812,67.56000000
19981027,136.66000000,138.19000000,136.05000000,137.56000000,   13202,   94467,199812,68.07000000
19981028,137.78000000,138.04000000,137.21000000,137.67000000,    5417,   94132,199812,68.18000000
19981029,138.24000000,138.29000000,136.04000000,136.61000000,   15755,   95855,199812,67.12000000
19981030,136.79000000,137.34000000,136.24000000,137.26000000,    9777,   94584,199812,67.77000000
19981102,137.43000000,137.88000000,137.29000000,137.45000000,    7226,   95928,199812,67.96000000
19981103,137.65000000,137.72000000,136.79000000,137.38000000,    7036,   94188,199812,67.89000000
19981104,137.64000000,138.29000000,137.29000000,137.95000000,   10558,   93487,199812,68.46000000
19981105,138.06000000,138.14000000,137.14000000,137.22000000,    6605,   93893,199812,67.73000000
19981106,137.49000000,137.69000000,136.89000000,137.61000000,    6695,   93911,199812,68.12000000
19981109,138.11000000,139.38000000,137.99000000,138.94000000,   20991,   94180,199812,69.45000000
19981110,138.51000000,138.79000000,137.74000000,138.64000000,   11566,   94054,199812,69.15000000
19981111,138.81000000,138.89000000,136.89000000,136.92000000,   14213,   95579,199812,67.43000000
19981112,137.24000000,137.29000000,135.99000000,137.22000000,   18933,   96380,199812,67.73000000
19981113,137.55000000,137.86000000,137.18000000,137.51000000,   17271,   89633,199903,66.95000000
19981116,137.16000000,137.26000000,134.81000000,135.01000000,   30070,   88694,199903,64.45000000
19981117,134.64000000,134.66000000,133.56000000,133.76000000,   28998,   88236,199903,63.20000000
19981118,134.03000000,135.06000000,133.96000000,134.96000000,   24149,   86655,199903,64.40000000
19981119,135.11000000,135.51000000,134.26000000,134.30000000,   21082,   85530,199903,63.74000000
19981120,134.71000000,135.36000000,133.76000000,134.03000000,   22098,   80840,199903,63.47000000
19981123,134.10000000,134.16000000,133.16000000,133.42000000,    9163,   80189,199903,62.86000000
19981124,133.46000000,133.99000000,133.36000000,133.67000000,    4933,   79315,199903,63.11000000
19981125,134.01000000,134.71000000,133.96000000,134.56000000,    4933,   79315,199903,64.00000000
19981130,135.19000000,135.28000000,134.21000000,134.46000000,    7365,   79200,199903,63.90000000
19981201,134.75000000,134.80000000,133.96000000,134.51000000,    5679,   78639,199903,63.95000000
19981202,134.11000000,135.56000000,134.01000000,135.21000000,   11455,   77738,199903,64.65000000
19981203,135.01000000,135.06000000,133.56000000,133.63000000,   10935,   77690,199903,63.07000000
19981204,133.81000000,134.43000000,133.76000000,134.16000000,    4545,   77446,199903,63.60000000
19981207,134.21000000,134.26000000,132.96000000,133.78000000,   10517,   78312,199903,63.22000000
19981208,134.01000000,134.66000000,133.71000000,133.73000000,    6250,   78069,199903,63.17000000
19981209,134.03000000,134.06000000,133.16000000,133.28000000,    5823,   78290,199903,62.72000000
19981210,133.33000000,134.06000000,132.76000000,133.10000000,   11183,   79158,199903,62.54000000
19981211,132.08000000,132.31000000,131.41000000,132.12000000,   19090,   77911,199903,61.56000000
19981214,132.43000000,132.74000000,131.81000000,132.70000000,    5194,   77371,199903,62.14000000
19981215,132.43000000,132.46000000,131.81000000,131.83000000,    5893,   77663,199903,61.27000000
19981216,131.64000000,133.16000000,130.91000000,133.01000000,   14969,   77734,199903,62.45000000
19981217,132.48000000,132.72000000,131.91000000,132.26000000,    5353,   77595,199903,61.70000000
19981218,132.41000000,132.91000000,132.17000000,132.73000000,    4243,   77894,199903,62.17000000
19981221,132.69000000,132.73000000,132.21000000,132.38000000,    3264,   77675,199903,61.82000000
19981222,131.58000000,131.86000000,131.46000000,131.79000000,    5585,   77768,199903,61.23000000
19981223,132.28000000,132.36000000,130.02000000,130.51000000,   10983,   78058,199903,59.95000000
19981224,130.66000000,130.81000000,130.46000000,130.50000000,    2080,   77645,199903,59.94000000
19981228,130.21000000,131.31000000,130.01000000,130.84000000,    5182,   77901,199903,60.28000000
19981229,130.77000000,131.71000000,130.71000000,131.21000000,    4941,   77508,199903,60.65000000
19981230,131.43000000,131.61000000,130.91000000,131.00000000,    3600,   77350,199903,60.44000000
19981231,130.66000000,131.21000000,130.36000000,130.92000000,    5052,   77797,199903,60.36000000
19990104,130.71000000,130.76000000,129.17000000,129.59000000,   10521,   78391,199903,59.03000000
19990105,129.26000000,131.02000000,129.06000000,130.79000000,   11015,   78975,199903,60.23000000
19990106,130.38000000,131.01000000,130.31000000,130.53000000,    5309,   79241,199903,59.97000000
19990107,130.73000000,130.80000000,129.21000000,129.40000000,   10662,   79657,199903,58.84000000
19990108,129.66000000,130.41000000,129.51000000,129.85000000,    6063,   79812,199903,59.29000000
19990111,129.96000000,130.21000000,129.46000000,129.60000000,    4137,   79694,199903,59.04000000
19990112,129.58000000,131.06000000,129.56000000,130.17000000,    8306,   79907,199903,59.61000000
19990113,130.38000000,130.46000000,128.86000000,129.54000000,   11401,   80324,199903,58.98000000
19990114,129.98000000,130.06000000,129.16000000,129.81000000,    4573,   80385,199903,59.25000000
19990115,129.78000000,130.31000000,129.76000000,130.09000000,    3440,   80134,199903,59.53000000
19990119,130.16000000,130.46000000,129.46000000,129.47000000,    4404,   79049,199903,58.91000000
19990120,129.46000000,130.36000000,129.11000000,129.90000000,    7822,   79119,199903,59.34000000
19990121,129.66000000,130.16000000,129.61000000,129.94000000,    4353,   78988,199903,59.38000000
19990122,130.06000000,130.11000000,129.06000000,129.10000000,    8071,   80059,199903,58.54000000
19990125,128.93000000,129.31000000,127.91000000,127.93000000,   16373,   80642,199903,57.37000000
19990126,128.31000000,128.95000000,128.21000000,128.81000000,   10867,   81431,199903,58.25000000
19990127,128.86000000,129.55000000,128.81000000,129.51000000,    8917,   80945,199903,58.95000000
19990128,129.01000000,132.06000000,128.96000000,131.61000000,   26038,   78935,199903,61.05000000
19990129,131.61000000,132.06000000,130.66000000,131.24000000,   13601,   76640,199903,60.68000000
19990201,131.28000000,131.41000000,130.86000000,131.18000000,    5566,   75834,199903,60.62000000
19990202,131.56000000,131.81000000,130.36000000,130.64000000,    8784,   76055,199903,60.08000000
19990203,130.72000000,131.31000000,130.47000000,130.95000000,    6271,   76334,199903,60.39000000
19990204,131.06000000,131.11000000,129.06000000,129.69000000,   14495,   77105,199903,59.13000000
19990205,129.96000000,130.24000000,129.71000000,129.97000000,    7938,   76710,199903,59.41000000
19990208,130.66000000,131.36000000,129.96000000,130.33000000,   11752,   75630,199903,59.77000000
19990209,130.09000000,130.11000000,128.31000000,128.45000000,   18847,   76519,199903,57.89000000
19990210,128.43000000,129.01000000,128.11000000,128.66000000,   12110,   76981,199903,58.10000000
19990211,127.40000000,128.13000000,127.05000000,127.08000000,   19619,   78612,199905,57.53000000
19990212,127.35000000,127.40000000,126.70000000,126.96000000,   10274,   78856,199905,57.41000000
19990216,127.12000000,127.40000000,126.60000000,126.74000000,   21262,   76199,199905,57.19000000
19990217,126.85000000,127.75000000,126.65000000,127.31000000,   17984,   75988,199905,57.76000000
19990218,126.97000000,127.40000000,126.75000000,127.29000000,   11744,   75859,199905,57.74000000
19990219,127.73000000,128.15000000,126.46000000,126.98000000,   24053,   74347,199905,57.43000000
19990222,127.07000000,127.95000000,126.80000000,126.94000000,   11920,   74583,199905,57.39000000
19990223,127.35000000,127.40000000,125.95000000,126.50000000,   11150,   75018,199905,56.95000000
19990224,126.75000000,128.10000000,126.65000000,127.37000000,   12865,   73139,199905,57.82000000
19990225,128.36000000,128.80000000,127.95000000,128.44000000,    7428,   72796,199905,58.89000000
19990226,128.93000000,129.02000000,127.07000000,127.24000000,   10244,   73526,199905,57.69000000
19990301,127.60000000,128.05000000,127.00000000,128.04000000,    4879,   73072,199905,58.49000000
19990302,128.70000000,130.15000000,128.30000000,129.99000000,   11853,   72044,199905,60.44000000
19990303,130.07000000,130.45000000,129.28000000,130.11000000,   11634,   70727,199905,60.56000000
19990304,130.15000000,131.00000000,129.24000000,130.84000000,   10609,   69713,199905,61.29000000
19990305,131.20000000,132.85000000,130.38000000,132.28000000,   23514,   66540,199905,62.73000000
19990308,132.12000000,132.75000000,131.05000000,131.19000000,   13247,   63729,199905,61.64000000
19990309,130.92000000,131.45000000,130.20000000,130.73000000,    7415,   63557,199905,61.18000000
19990310,130.70000000,131.05000000,130.15000000,130.92000000,    6776,   62124,199905,61.37000000
19990311,131.30000000,133.20000000,131.20000000,132.05000000,   19609,   61380,199905,62.50000000
19990312,131.95000000,132.05000000,130.65000000,130.71000000,    7384,   60312,199905,61.16000000
19990315,130.17000000,130.60000000,129.75000000,130.41000000,    5070,   60220,199905,60.86000000
19990316,130.82000000,131.15000000,130.39000000,130.72000000,    3831,   60048,199905,61.17000000
19990317,130.90000000,131.30000000,130.55000000,130.97000000,    4692,   59568,199905,61.42000000
19990318,130.87000000,130.95000000,130.40000000,130.71000000,    3086,   59285,199905,61.16000000
19990319,130.45000000,130.80000000,130.40000000,130.51000000,    3117,   59372,199905,60.96000000
19990322,131.10000000,132.50000000,131.00000000,132.22000000,    9904,   59439,199905,62.67000000
19990323,132.32000000,132.42000000,131.15000000,131.82000000,    7950,   59282,199905,62.27000000
19990324,132.00000000,132.05000000,130.85000000,131.07000000,    7270,   60123,199905,61.52000000
19990325,130.93000000,132.55000000,130.65000000,131.95000000,   13165,   60322,199905,62.40000000
19990326,132.05000000,132.15000000,130.80000000,130.84000000,    5820,   60027,199905,61.29000000
19990329,130.33000000,130.45000000,128.55000000,128.79000000,   15047,   60049,199905,59.24000000
19990330,129.45000000,129.55000000,128.80000000,128.84000000,    7687,   60192,199905,59.29000000
19990331,128.95000000,129.35000000,128.15000000,129.09000000,    6568,   59816,199905,59.54000000
19990401,129.27000000,129.55000000,129.10000000,129.40000000,    3655,   59356,199905,59.85000000
19990405,129.75000000,130.00000000,128.80000000,129.64000000,    6240,   59744,199905,60.09000000
19990406,130.47000000,130.55000000,129.25000000,130.36000000,    7487,   60494,199905,60.81000000
19990407,130.32000000,130.90000000,130.05000000,130.40000000,    7853,   60854,199905,60.85000000
19990408,129.87000000,131.85000000,129.80000000,131.46000000,   16913,   61116,199905,61.91000000
19990409,131.36000000,132.05000000,130.60000000,130.76000000,   10938,   60414,199905,61.21000000
19990412,130.57000000,130.95000000,129.95000000,130.03000000,    5516,   60250,199905,60.48000000
19990413,129.82000000,130.15000000,129.45000000,129.75000000,    7688,   60032,199905,60.20000000
19990414,129.65000000,130.38000000,129.58000000,129.62000000,    8305,   59952,199907,60.44000000
19990415,129.31000000,129.48000000,128.98000000,129.03000000,   10488,   60223,199907,59.85000000
19990416,128.95000000,129.03000000,127.58000000,127.67000000,   23106,   60803,199907,58.49000000
19990419,127.73000000,127.98000000,126.58000000,126.95000000,   22080,   65275,199907,57.77000000
19990420,127.31000000,127.68000000,126.93000000,127.62000000,   12567,   63143,199907,58.44000000
19990421,127.48000000,128.48000000,127.38000000,127.49000000,   15550,   62010,199907,58.31000000
19990422,127.58000000,127.63000000,126.79000000,126.92000000,   12846,   61672,199907,57.74000000
19990423,127.35000000,129.92000000,126.79000000,128.82000000,   23529,   60644,199907,59.64000000
19990426,128.51000000,129.03000000,128.18000000,128.19000000,    4101,   59734,199907,59.01000000
19990427,128.68000000,129.23000000,128.58000000,129.14000000,    5045,   59545,199907,59.96000000
19990428,129.33000000,130.83000000,128.68000000,130.61000000,    8948,   58913,199907,61.43000000
19990429,130.74000000,131.68000000,130.38000000,131.66000000,   25970,   57249,199907,62.48000000
19990430,131.37000000,131.57000000,129.88000000,130.89000000,   11821,   56653,199907,61.71000000
19990503,130.25000000,130.38000000,129.68000000,129.88000000,    5663,   56880,199907,60.70000000
19990504,130.03000000,130.28000000,129.35000000,129.52000000,    4877,   56761,199907,60.34000000
19990505,129.15000000,129.48000000,127.93000000,128.39000000,   15234,   55310,199907,59.21000000
19990506,128.63000000,128.68000000,127.63000000,128.44000000,    9300,   54991,199907,59.26000000
19990507,128.78000000,129.63000000,128.73000000,129.47000000,    6343,   55191,199907,60.29000000
19990510,129.42000000,129.58000000,128.73000000,129.38000000,    4336,   55588,199907,60.20000000
19990511,129.57000000,129.83000000,128.73000000,128.89000000,    4605,   55462,199907,59.71000000
19990512,127.95000000,128.18000000,126.23000000,126.34000000,   24242,   59792,199907,57.16000000
19990513,126.60000000,127.13000000,126.38000000,127.05000000,   11812,   61978,199907,57.87000000
19990514,127.03000000,127.43000000,126.43000000,126.92000000,    8386,   63215,199907,57.74000000
19990517,126.65000000,127.83000000,126.63000000,127.31000000,    5565,   63071,199907,58.13000000
19990518,127.30000000,127.38000000,126.48000000,126.67000000,    4909,   62524,199907,57.49000000
19990519,126.90000000,127.43000000,126.68000000,127.04000000,    4873,   62546,199907,57.86000000
19990520,126.91000000,127.28000000,125.98000000,127.11000000,    8345,   63687,199907,57.93000000
19990521,126.76000000,126.98000000,126.52000000,126.76000000,    2247,   63614,199907,57.58000000
19990524,126.40000000,126.48000000,125.43000000,125.75000000,    9384,   65310,199907,56.57000000
19990525,125.54000000,126.88000000,125.43000000,126.78000000,    7146,   65189,199907,57.60000000
19990526,126.98000000,127.28000000,126.23000000,126.39000000,    6066,   65143,199907,57.21000000
19990527,126.06000000,126.83000000,125.98000000,126.15000000,    5254,   65259,199907,56.97000000
19990528,126.37000000,127.18000000,125.98000000,126.92000000,    8967,   65740,199907,57.74000000
19990601,126.78000000,127.53000000,126.33000000,127.01000000,    8415,   65853,199907,57.83000000
19990602,127.25000000,127.88000000,126.83000000,127.39000000,    7933,   64871,199907,58.21000000
19990603,127.26000000,127.53000000,126.83000000,127.09000000,    7929,   65598,199912,57.36000000
19990604,127.00000000,127.23000000,126.73000000,127.21000000,    8772,   65737,199912,57.48000000
19990607,127.45000000,127.93000000,127.42000000,127.83000000,    6266,   65373,199912,58.10000000
19990608,127.88000000,127.93000000,126.99000000,127.48000000,    7750,   65753,199912,57.75000000
19990609,127.48000000,127.58000000,126.88000000,127.01000000,    7882,   65881,199912,57.28000000
19990610,126.90000000,127.48000000,126.44000000,126.45000000,   14169,   66704,199912,56.72000000
19990611,126.43000000,126.48000000,125.73000000,125.79000000,   16244,   67475,199912,56.06000000
19990614,126.08000000,126.48000000,125.98000000,126.40000000,    7791,   67212,199912,56.67000000
19990615,126.50000000,126.58000000,126.06000000,126.50000000,   10193,   66593,199912,56.77000000
19990616,125.91000000,126.11000000,125.38000000,125.47000000,   19796,   68223,199912,55.74000000
19990617,125.58000000,125.68000000,124.83000000,124.92000000,   17218,   68969,199912,55.19000000
19990618,124.91000000,125.83000000,124.75000000,125.78000000,   13886,   68311,199912,56.05000000
19990621,125.78000000,126.03000000,124.96000000,125.11000000,   20553,   68353,199912,55.38000000
19990622,125.28000000,125.73000000,125.18000000,125.65000000,   16440,   68393,199912,55.92000000
19990623,125.35000000,125.73000000,124.98000000,125.02000000,   26868,   66744,199912,55.29000000
19990624,125.43000000,125.71000000,125.18000000,125.68000000,    6149,   66162,199912,55.95000000
19990625,125.86000000,125.92000000,124.92000000,125.30000000,    6369,   66073,199912,55.57000000
19990628,125.03000000,125.18000000,123.93000000,123.98000000,   12674,   66830,199912,54.25000000
19990629,124.23000000,124.28000000,123.37000000,123.73000000,    9947,   66818,199912,54.00000000
19990630,123.28000000,124.33000000,123.23000000,124.12000000,    7403,   67437,199912,54.39000000
19990701,123.93000000,123.98000000,122.88000000,122.89000000,    9995,   68418,199912,53.16000000
19990702,123.08000000,123.18000000,122.48000000,122.66000000,    6666,   69548,199912,52.93000000
19990706,122.38000000,123.03000000,120.85000000,122.89000000,   15244,   70148,199912,53.16000000
19990707,122.76000000,122.89000000,121.38000000,121.97000000,    8600,   69645,199912,52.24000000
19990708,122.00000000,122.08000000,121.18000000,121.42000000,    7170,   70682,199912,51.69000000
19990709,121.37000000,121.58000000,120.29000000,120.34000000,    8641,   70835,199912,50.61000000
19990712,120.03000000,120.13000000,119.00000000,119.18000000,   14964,   70186,199912,49.45000000
19990713,119.65000000,120.13000000,119.43000000,119.96000000,    9291,   69471,199912,50.23000000
19990714,119.92000000,119.96000000,119.03000000,119.24000000,    7441,   69605,199912,49.51000000
19990715,119.93000000,120.13000000,119.38000000,119.66000000,    7092,   69526,199912,49.93000000
19990716,119.67000000,120.23000000,119.53000000,120.21000000,    5678,   69237,199912,50.48000000
19990719,120.60000000,121.48000000,120.48000000,121.10000000,    8302,   69268,199912,51.37000000
19990720,121.60000000,121.93000000,120.13000000,120.40000000,   11451,   68715,199912,50.67000000
19990721,120.49000000,122.03000000,120.23000000,121.43000000,   10045,   68572,199912,51.70000000
19990722,122.18000000,122.48000000,121.33000000,121.60000000,   10724,   68011,199912,51.87000000
19990723,121.75000000,122.43000000,121.47000000,122.13000000,    6026,   67589,199912,52.40000000
19990726,121.73000000,121.78000000,121.08000000,121.45000000,    5364,   68333,199912,51.72000000
19990727,120.88000000,121.33000000,120.73000000,121.16000000,    4189,   68609,199912,51.43000000
19990728,120.98000000,121.14000000,120.53000000,120.61000000,    6580,   68184,199912,50.88000000
19990729,120.68000000,122.13000000,120.33000000,121.86000000,   10848,   67447,199912,52.13000000
19990730,121.82000000,122.88000000,121.73000000,122.84000000,   13320,   66445,199912,53.11000000
19990802,123.05000000,123.20000000,122.03000000,122.08000000,   12188,   67605,199912,52.35000000
19990803,122.13000000,122.18000000,121.35000000,121.89000000,    5858,   68084,199912,52.16000000
19990804,121.63000000,122.68000000,121.43000000,122.25000000,    6204,   68041,199912,52.52000000
19990805,122.18000000,122.58000000,121.93000000,122.19000000,    3736,   67724,199912,52.46000000
19990806,122.26000000,122.98000000,121.88000000,122.72000000,    4477,   67699,199912,52.99000000
19990809,123.08000000,123.53000000,122.83000000,123.49000000,   10716,   67336,199912,53.76000000
19990810,123.58000000,123.68000000,122.23000000,122.45000000,    9005,   67829,199912,52.72000000
19990811,122.73000000,122.83000000,121.98000000,122.25000000,    6615,   66132,199912,52.52000000
19990812,123.56000000,124.18000000,123.33000000,123.92000000,   13320,   65750,199912,54.19000000
19990813,123.68000000,123.73000000,122.88000000,123.62000000,    7673,   65337,199912,53.89000000
19990816,123.93000000,124.67000000,123.83000000,124.62000000,    9450,   64534,199912,54.89000000
19990817,124.70000000,124.73000000,123.98000000,124.65000000,    8804,   64230,199912,54.92000000
19990818,124.46000000,124.61000000,124.18000000,124.46000000,    5549,   64580,199912,54.73000000
19990819,124.28000000,124.73000000,123.73000000,123.82000000,    9218,   64165,199912,54.09000000
19990820,123.75000000,123.82000000,123.18000000,123.21000000,    4941,   64032,199912,53.48000000
19990823,122.48000000,122.58000000,121.73000000,122.08000000,   12263,   63424,199912,52.35000000
19990824,122.08000000,122.46000000,121.76000000,121.86000000,    6713,   63744,199912,52.13000000
19990825,121.28000000,121.73000000,121.13000000,121.41000000,    8626,   63740,199912,51.68000000
19990826,120.93000000,121.93000000,120.83000000,121.83000000,    5958,   63983,199912,52.10000000
19990827,121.65000000,121.73000000,120.73000000,120.79000000,    8931,   64520,199912,51.06000000
19990830,120.40000000,120.63000000,119.78000000,119.86000000,    9743,   65992,199912,50.13000000
19990831,119.98000000,120.91000000,119.93000000,120.47000000,    8248,   66725,199912,50.74000000
19990901,120.15000000,120.73000000,120.08000000,120.55000000,    4691,   67092,199912,50.82000000
19990902,120.81000000,120.98000000,120.23000000,120.43000000,    5183,   67763,199912,50.70000000
19990903,120.55000000,121.43000000,120.30000000,121.37000000,    6101,   68083,199912,51.64000000
19990907,121.48000000,122.03000000,121.38000000,121.91000000,    7316,   67852,199912,52.18000000
19990908,122.03000000,122.18000000,121.63000000,121.71000000,    5583,   67899,199912,51.98000000
19990909,121.79000000,122.53000000,121.71000000,122.27000000,    9989,   66862,199912,52.54000000
19990910,123.18000000,123.72000000,123.07000000,123.60000000,   14127,   67640,199912,53.87000000
19990913,123.90000000,124.63000000,123.83000000,124.58000000,   17812,   65622,199912,54.85000000
19990914,125.05000000,125.18000000,121.83000000,123.69000000,   23008,   65577,199912,53.96000000
19990915,123.63000000,123.69000000,122.78000000,123.00000000,    5792,   63677,199912,53.27000000
19990916,122.81000000,123.13000000,122.63000000,123.05000000,    2881,   62963,199912,53.32000000
19990917,122.50000000,123.38000000,122.23000000,123.32000000,    7793,   62623,199912,53.59000000
19990920,123.67000000,123.98000000,122.88000000,123.26000000,    8215,   62317,199912,53.53000000
19990921,123.29000000,123.73000000,123.03000000,123.57000000,    6230,   61644,199912,53.84000000
19990922,123.48000000,123.57000000,122.14000000,122.17000000,    9876,   61623,199912,52.44000000
19990923,122.10000000,123.18000000,122.03000000,122.52000000,    8533,   61063,199912,52.79000000
19990924,122.43000000,122.92000000,122.28000000,122.80000000,    4461,   61574,199912,53.07000000
19990927,122.89000000,123.43000000,122.80000000,123.42000000,    4349,   60975,199912,53.69000000
19990928,123.78000000,124.03000000,123.03000000,123.70000000,    7042,   60653,199912,53.97000000
19990929,123.38000000,123.97000000,123.23000000,123.72000000,    5966,   59704,199912,53.99000000
19990930,123.55000000,123.62000000,122.23000000,122.29000000,   10334,   60299,199912,52.56000000
19991001,122.08000000,122.73000000,121.88000000,122.43000000,    8086,   59861,199912,52.70000000
19991004,122.11000000,122.38000000,121.53000000,121.57000000,    9828,   60695,199912,51.84000000
19991005,121.68000000,121.73000000,120.98000000,120.98000000,   15343,   62373,199912,51.25000000
19991006,120.63000000,121.53000000,120.53000000,121.00000000,   10175,   63152,199912,51.27000000
19991007,121.18000000,121.73000000,121.00000000,121.45000000,    7514,   63359,199912,51.72000000
19991008,123.83000000,124.13000000,122.78000000,123.26000000,   14523,   60958,199912,53.53000000
19991011,123.29000000,123.63000000,123.13000000,123.22000000,   12799,   61341,199912,53.49000000
19991012,123.03000000,123.63000000,122.68000000,123.53000000,    6658,   61713,199912,53.80000000
19991013,123.68000000,124.43000000,123.43000000,124.40000000,   12700,   62261,199912,54.67000000
19991014,124.75000000,124.93000000,124.13000000,124.24000000,   15956,   61419,199912,54.51000000
19991015,123.91000000,124.18000000,123.53000000,123.96000000,    5964,   61359,199912,54.23000000
19991018,124.10000000,124.43000000,123.43000000,123.46000000,    4518,   60981,199912,53.73000000
19991019,123.26000000,123.93000000,123.08000000,123.47000000,    6283,   61319,199912,53.74000000
19991020,123.55000000,123.73000000,122.80000000,122.85000000,    6382,   60505,199912,53.12000000
19991021,122.87000000,123.18000000,122.53000000,122.98000000,    6942,   59942,199912,53.25000000
19991022,122.87000000,123.22000000,122.33000000,123.10000000,    6607,   58076,199912,53.37000000
19991025,123.16000000,123.43000000,122.88000000,123.07000000,    4951,   57829,199912,53.34000000
19991026,123.05000000,123.18000000,122.48000000,122.56000000,    7891,   58404,199912,52.83000000
19991027,122.58000000,123.43000000,122.48000000,123.16000000,    8346,   57638,199912,53.43000000
19991028,123.42000000,123.51000000,122.13000000,122.24000000,   12741,   57342,199912,52.51000000
19991029,122.28000000,122.48000000,121.94000000,122.00000000,    9345,   57225,199912,52.27000000
19991101,121.99000000,122.28000000,121.78000000,121.87000000,    7927,   58031,199912,52.14000000
19991102,121.88000000,122.28000000,121.83000000,122.19000000,    7491,   58461,199912,52.46000000
19991103,122.00000000,122.08000000,121.49000000,121.54000000,   12160,   59484,199912,51.81000000
19991104,121.58000000,121.93000000,121.44000000,121.45000000,    8646,   60194,199912,51.72000000
19991105,121.53000000,121.68000000,120.78000000,120.84000000,   14901,   62704,199912,51.11000000
19991108,120.76000000,121.28000000,120.09000000,120.13000000,   22632,   66212,199912,50.40000000
19991109,120.18000000,120.83000000,120.13000000,120.57000000,   15108,   65283,199912,50.84000000
19991110,120.68000000,120.73000000,119.59000000,120.56000000,   18484,   66853,199912,50.83000000
19991111,120.85000000,121.18000000,120.26000000,120.50000000,   15933,   67486,199912,50.77000000
19991112,120.78000000,120.92000000,120.24000000,120.41000000,    9638,   67637,199912,50.68000000
19991115,120.20000000,120.61000000,119.69000000,120.29000000,   17600,   67507,199912,50.56000000
19991116,120.17000000,120.22000000,118.87000000,118.95000000,   32991,   68501,200003,50.83000000
19991117,118.82000000,119.42000000,118.57000000,119.26000000,   22485,   69393,200003,51.14000000
19991118,119.34000000,119.62000000,119.03000000,119.61000000,   20735,   66952,200003,51.49000000
19991119,119.67000000,119.92000000,119.07000000,119.12000000,   26361,   65313,200003,51.00000000
19991122,119.34000000,120.26000000,119.12000000,119.99000000,   12419,   62176,200003,51.87000000
19991123,120.22000000,120.31000000,119.39000000,119.65000000,   10018,   61116,200003,51.53000000
19991124,119.49000000,119.70000000,119.39000000,119.63000000,    4802,   60239,200003,51.51000000
19991129,119.67000000,119.77000000,119.33000000,119.57000000,    6767,   59943,200003,51.45000000
19991130,119.22000000,119.27000000,118.57000000,118.67000000,   11443,   61435,200003,50.55000000
19991201,118.49000000,118.92000000,117.94000000,118.89000000,   15452,   63881,200003,50.77000000
19991202,118.99000000,119.12000000,118.42000000,118.71000000,    5909,   61402,200003,50.59000000
19991203,118.44000000,118.57000000,117.90000000,118.02000000,    6762,   61690,200003,49.90000000
19991206,118.34000000,118.37000000,117.63000000,117.86000000,    4890,   61725,200003,49.74000000
19991207,117.96000000,118.67000000,117.82000000,118.59000000,    6791,   61238,200003,50.47000000
19991208,118.46000000,118.51000000,117.77000000,118.20000000,    4634,   61503,200003,50.08000000
19991209,118.67000000,118.77000000,117.92000000,118.02000000,    1508,   61450,200003,49.90000000
19991210,117.86000000,118.57000000,117.82000000,118.07000000,    3619,   61010,200003,49.95000000
19991213,117.91000000,118.32000000,117.69000000,118.13000000,    4159,   61336,200003,50.01000000
19991214,118.26000000,118.42000000,117.97000000,118.25000000,    5355,   61254,200003,50.13000000
19991215,118.32000000,118.37000000,117.82000000,117.83000000,    5451,   61188,200003,49.71000000
19991216,117.82000000,117.98000000,116.91000000,117.00000000,    9549,   62336,200003,48.88000000
19991217,117.16000000,117.37000000,116.92000000,117.27000000,    3249,   62117,200003,49.15000000
19991220,117.09000000,117.27000000,116.72000000,117.19000000,    3697,   61903,200003,49.07000000
19991221,117.07000000,117.67000000,117.02000000,117.55000000,    4239,   61426,200003,49.43000000
19991222,117.48000000,117.77000000,117.32000000,117.45000000,    3647,   61154,200003,49.33000000
19991223,117.47000000,118.02000000,117.42000000,117.86000000,    4060,   60957,200003,49.74000000
19991227,118.17000000,118.32000000,116.92000000,116.98000000,    4695,   61639,200003,48.86000000
19991228,116.94000000,117.27000000,116.92000000,117.04000000,    3264,   61431,200003,48.92000000
19991229,117.01000000,117.87000000,116.96000000,117.73000000,    4774,   60998,200003,49.61000000
19991230,117.99000000,119.12000000,117.72000000,118.86000000,   11062,   59419,200003,50.74000000
20000103,118.64000000,119.22000000,118.47000000,119.19000000,    9833,   58305,200003,51.07000000
20000104,118.97000000,119.09000000,118.37000000,118.85000000,    5930,   58785,200003,50.73000000
20000105,118.92000000,119.96000000,118.87000000,119.68000000,   13515,   57488,200003,51.56000000
20000106,119.99000000,120.22000000,119.67000000,120.20000000,   10295,   57585,200003,52.08000000
20000107,120.13000000,122.17000000,120.02000000,122.08000000,   24724,   56635,200003,53.96000000
20000110,121.91000000,122.07000000,121.32000000,121.68000000,   12235,   55412,200003,53.56000000
20000111,121.74000000,122.32000000,121.43000000,122.30000000,   13936,   56930,200003,54.18000000
20000112,122.37000000,122.72000000,121.77000000,121.84000000,   16975,   57413,200003,53.72000000
20000113,121.99000000,122.92000000,121.52000000,122.87000000,   11941,   57893,200003,54.75000000
20000114,123.13000000,123.97000000,122.77000000,123.24000000,   21486,   59879,200003,55.12000000
20000118,123.12000000,123.22000000,122.38000000,122.88000000,    8189,   60461,200003,54.76000000
20000119,123.32000000,125.88000000,123.22000000,125.87000000,   30311,   66051,200003,57.75000000
20000120,125.83000000,125.92000000,124.72000000,125.56000000,   15959,   68218,200003,57.44000000
20000121,126.37000000,126.72000000,123.92000000,124.27000000,   21720,   71615,200003,56.15000000
20000124,124.44000000,125.17000000,123.97000000,124.47000000,    6880,   72287,200003,56.35000000
20000125,124.27000000,126.12000000,124.22000000,125.98000000,   10145,   72602,200003,57.86000000
20000126,126.15000000,126.87000000,124.82000000,125.54000000,   11059,   72716,200003,57.42000000
20000127,125.48000000,126.02000000,124.68000000,125.65000000,    9075,   72868,200003,57.53000000
20000128,125.67000000,125.92000000,125.02000000,125.57000000,    7181,   73461,200003,57.45000000
20000131,125.00000000,126.02000000,124.57000000,125.98000000,    9403,   73144,200003,57.86000000
20000201,125.47000000,125.92000000,124.97000000,125.25000000,    7198,   73006,200003,57.13000000
20000202,125.37000000,125.62000000,125.02000000,125.16000000,    7847,   73332,200003,57.04000000
20000203,125.52000000,125.62000000,123.82000000,124.21000000,   15874,   72047,200003,56.09000000
20000204,124.02000000,124.52000000,123.33000000,124.20000000,   13542,   70357,200003,56.08000000
20000207,123.92000000,124.50000000,123.77000000,124.30000000,    9170,   70516,200003,56.18000000
20000208,123.59000000,124.02000000,123.37000000,123.42000000,    9944,   69198,200003,55.30000000
20000209,123.42000000,124.02000000,123.17000000,123.92000000,   18831,   66875,200003,55.80000000
20000210,123.77000000,125.87000000,123.67000000,125.66000000,   25558,   68248,200005,59.59000000
20000211,125.27000000,125.62000000,124.92000000,124.96000000,   14867,   69474,200005,58.89000000
20000214,124.92000000,127.07000000,124.77000000,125.43000000,   21454,   70864,200005,59.36000000
20000215,125.12000000,125.17000000,123.82000000,123.92000000,   18294,   68978,200005,57.85000000
20000216,123.49000000,124.32000000,123.07000000,123.70000000,   12285,   65598,200005,57.63000000
20000217,124.17000000,124.67000000,123.89000000,124.00000000,   11619,   64759,200005,57.93000000
20000218,124.22000000,125.87000000,124.00000000,125.82000000,   19531,   63067,200005,59.75000000
20000222,126.12000000,127.57000000,125.47000000,127.24000000,   24631,   64203,200005,61.17000000
20000223,126.75000000,127.57000000,126.57000000,126.72000000,   13485,   65919,200005,60.65000000
20000224,126.52000000,126.57000000,125.33000000,126.40000000,    8833,   65049,200005,60.33000000
20000225,126.72000000,126.87000000,124.87000000,124.95000000,   10253,   64802,200005,58.88000000
20000228,124.96000000,125.67000000,124.37000000,125.66000000,    7366,   64305,200005,59.59000000
20000229,124.75000000,125.17000000,124.22000000,124.60000000,    8984,   63807,200005,58.53000000
20000301,124.69000000,127.60000000,124.62000000,127.58000000,   20625,   66595,200005,61.51000000
20000302,127.14000000,127.47000000,126.68000000,126.75000000,   10149,   67159,200005,60.68000000
20000303,126.62000000,127.27000000,126.49000000,127.13000000,    6153,   67614,200005,61.06000000
20000306,127.64000000,128.07000000,127.33000000,127.39000000,    8452,   68764,200005,61.32000000
20000307,127.62000000,128.06000000,126.72000000,127.71000000,    8051,   68997,200005,61.64000000
20000308,128.18000000,128.97000000,127.87000000,128.86000000,   11418,   69489,200005,62.79000000
20000309,128.79000000,129.37000000,128.47000000,129.08000000,   10453,   70308,200005,63.01000000
20000310,128.93000000,129.82000000,128.67000000,129.67000000,    8799,   71537,200005,63.60000000
20000313,129.07000000,129.52000000,128.33000000,129.28000000,   12298,   72506,200005,63.21000000
20000314,129.04000000,129.87000000,128.82000000,129.43000000,    8328,   74057,200005,63.36000000
20000315,129.94000000,130.02000000,128.87000000,129.29000000,    9671,   74096,200005,63.22000000
20000316,128.81000000,129.27000000,128.52000000,128.61000000,    7120,   74402,200005,62.54000000
20000317,128.74000000,129.07000000,128.43000000,128.76000000,    5715,   74519,200005,62.69000000
20000320,128.09000000,128.38000000,127.08000000,127.21000000,   13746,   74104,200005,61.14000000
20000321,126.85000000,127.98000000,126.57000000,127.45000000,   10407,   73841,200005,61.38000000
20000322,126.82000000,127.22000000,125.87000000,125.93000000,   13812,   71806,200005,59.86000000
20000323,125.54000000,126.09000000,124.97000000,125.11000000,   16194,   69975,200005,59.04000000
20000324,125.17000000,125.62000000,124.57000000,124.88000000,   15355,   67876,200005,58.81000000
20000327,125.17000000,125.47000000,124.57000000,125.28000000,    5696,   67494,200005,59.21000000
20000328,125.27000000,125.67000000,125.02000000,125.22000000,    5062,   67213,200005,59.15000000
20000329,124.62000000,124.77000000,123.89000000,124.02000000,   15042,   65644,200005,57.95000000
20000330,123.99000000,124.52000000,123.58000000,123.64000000,   11252,   63844,200005,57.57000000
20000331,123.90000000,124.97000000,123.79000000,124.21000000,   14219,   63290,200005,58.14000000
20000403,123.57000000,124.52000000,123.47000000,124.46000000,    7410,   62583,200005,58.39000000
20000404,124.49000000,124.57000000,123.07000000,123.28000000,   14355,   61132,200005,57.21000000
20000405,123.29000000,123.72000000,122.43000000,122.47000000,   20216,   59165,200005,56.40000000
20000406,122.97000000,123.22000000,121.58000000,121.75000000,   23274,   59914,200005,55.68000000
20000407,121.97000000,122.57000000,121.87000000,122.36000000,   10466,   58607,200007,58.34000000
20000410,122.14000000,122.42000000,121.87000000,122.17000000,    9678,   57442,200007,58.15000000
20000411,121.83000000,122.02000000,120.87000000,121.18000000,   19237,   57503,200007,57.16000000
20000412,121.04000000,121.87000000,119.77000000,121.74000000,   23211,   57638,200007,57.72000000
20000413,122.24000000,123.27000000,122.02000000,122.72000000,   14464,   57268,200007,58.70000000
20000414,123.09000000,123.22000000,121.92000000,122.24000000,    7667,   56431,200007,58.22000000
20000417,122.17000000,122.42000000,121.77000000,122.35000000,    8744,   56004,200007,58.33000000
20000418,122.19000000,122.96000000,122.09000000,122.75000000,   10055,   55580,200007,58.73000000
20000419,122.97000000,123.21000000,121.32000000,121.73000000,   13782,   54790,200007,57.71000000
20000420,121.39000000,122.27000000,121.32000000,121.94000000,   10111,   53699,200007,57.92000000
20000424,122.09000000,122.22000000,120.22000000,121.61000000,    8284,   52334,200007,57.59000000
20000425,121.81000000,121.96000000,121.37000000,121.61000000,    4111,   51759,200007,57.59000000
20000426,121.54000000,122.50000000,121.42000000,121.93000000,    4731,   50736,200007,57.91000000
20000427,121.67000000,122.17000000,121.52000000,121.57000000,    2248,   50826,200007,57.55000000
20000428,121.47000000,121.87000000,119.42000000,119.83000000,    8178,   51314,200007,55.81000000
20000501,120.07000000,121.22000000,119.22000000,121.19000000,    8492,   51834,200007,57.17000000
20000502,120.94000000,123.10000000,120.82000000,122.97000000,   11050,   51571,200007,58.95000000
20000503,122.62000000,123.22000000,121.62000000,121.71000000,    9394,   51720,200007,57.69000000
20000504,121.77000000,121.87000000,121.07000000,121.27000000,    4343,   51436,200007,57.25000000
20000505,121.17000000,123.02000000,121.07000000,122.88000000,    5983,   51577,200007,58.86000000
20000508,122.74000000,122.97000000,122.32000000,122.48000000,    5043,   51374,200007,58.46000000
20000509,122.74000000,123.92000000,122.67000000,123.68000000,   12578,   52950,200007,59.66000000
20000510,124.34000000,125.31000000,124.22000000,125.26000000,   19062,   53838,200007,61.24000000
20000511,125.37000000,126.49000000,124.02000000,124.82000000,   19442,   53533,200007,60.80000000
20000512,125.79000000,126.27000000,125.27000000,126.25000000,   11702,   52157,200007,62.23000000
20000515,126.37000000,126.91000000,125.42000000,126.77000000,   10599,   53479,200007,62.75000000
20000516,126.87000000,126.92000000,126.37000000,126.64000000,    5394,   53712,200007,62.62000000
20000517,126.47000000,126.82000000,125.52000000,126.09000000,    7778,   54450,200007,62.07000000
20000518,125.79000000,126.42000000,125.67000000,126.14000000,    6779,   54682,200007,62.12000000
20000519,125.92000000,126.32000000,125.27000000,125.32000000,    6154,   54979,200007,61.30000000
20000522,125.92000000,127.47000000,125.62000000,127.46000000,   14410,   57413,200007,63.44000000
20000523,127.43000000,127.52000000,126.92000000,127.44000000,    7297,   57965,200007,63.42000000
20000524,127.52000000,127.62000000,126.32000000,126.75000000,   11373,   56691,200007,62.73000000
20000525,126.97000000,128.17000000,126.82000000,127.30000000,   13512,   56941,200007,63.28000000
20000526,126.52000000,127.77000000,125.02000000,127.24000000,   15860,   56358,200007,63.22000000
20000530,127.30000000,127.34000000,124.92000000,125.03000000,   14664,   55321,200007,61.01000000
20000531,125.62000000,127.02000000,124.62000000,126.66000000,   12038,   55250,200007,62.64000000
20000601,125.07000000,125.82000000,124.17000000,124.27000000,   11640,   54022,200007,60.25000000
20000602,123.19000000,123.67000000,122.77000000,123.01000000,   14505,   53685,200007,58.99000000
20000605,122.77000000,123.27000000,122.37000000,122.69000000,   11608,   52428,200007,58.67000000
20000606,121.96000000,122.34000000,121.59000000,121.62000000,   15687,   50712,200012,60.88000000
20000607,121.81000000,122.64000000,121.59000000,122.52000000,   14756,   49253,200012,61.78000000
20000608,122.49000000,123.14000000,122.24000000,122.48000000,   10718,   49346,200012,61.74000000
20000609,122.99000000,123.24000000,122.59000000,122.96000000,   11322,   48286,200012,62.22000000
20000612,122.19000000,122.44000000,121.49000000,121.80000000,   14627,   47717,200012,61.06000000
20000613,121.71000000,123.14000000,121.64000000,122.66000000,   13456,   47789,200012,61.92000000
20000614,122.66000000,123.09000000,122.29000000,122.42000000,    7458,   48358,200012,61.68000000
20000615,122.59000000,123.14000000,121.84000000,122.27000000,   14020,   48139,200012,61.53000000
20000616,121.95000000,122.49000000,121.61000000,121.75000000,    9718,   46182,200012,61.01000000
20000619,121.14000000,121.49000000,120.84000000,121.01000000,   15244,   46564,200012,60.27000000
20000620,121.26000000,121.59000000,120.84000000,121.44000000,    8077,   45735,200012,60.70000000
20000621,121.21000000,121.39000000,120.79000000,120.83000000,    7138,   45448,200012,60.09000000
20000622,120.84000000,121.44000000,120.79000000,121.05000000,    9251,   44091,200012,60.31000000
20000623,120.99000000,121.94000000,120.94000000,121.02000000,   13331,   43617,200012,60.28000000
20000626,120.66000000,120.79000000,119.74000000,119.75000000,   14855,   44003,200012,59.01000000
20000627,119.64000000,119.73000000,119.06000000,119.65000000,   11672,   45459,200012,58.91000000
20000628,119.31000000,119.54000000,119.00000000,119.35000000,    8487,   46521,200012,58.61000000
20000629,119.01000000,119.29000000,118.76000000,118.91000000,    6686,   47638,200012,58.17000000
20000630,119.11000000,119.24000000,117.34000000,117.50000000,   27767,   51529,200012,56.76000000
20000705,117.47000000,117.64000000,117.24000000,117.53000000,    6982,   51875,200012,56.79000000
20000706,117.77000000,117.89000000,116.79000000,117.06000000,    6525,   52663,200012,56.32000000
20000707,117.39000000,118.54000000,117.09000000,118.48000000,    5192,   52125,200012,57.74000000
20000710,118.06000000,118.53000000,117.74000000,118.45000000,    2574,   52539,200012,57.71000000
20000711,118.27000000,118.53000000,118.14000000,118.51000000,    2806,   52731,200012,57.77000000
20000712,118.94000000,119.14000000,118.25000000,118.89000000,    6287,   53533,200012,58.15000000
20000713,118.84000000,120.29000000,118.79000000,119.97000000,   11831,   54223,200012,59.23000000
20000714,119.75000000,120.62000000,119.39000000,120.23000000,    6654,   54753,200012,59.49000000
20000717,120.59000000,123.23000000,120.44000000,123.23000000,   17158,   53849,200012,62.49000000
20000718,122.91000000,124.24000000,122.34000000,123.65000000,   20281,   53240,200012,62.91000000
20000719,124.06000000,124.15000000,122.89000000,123.19000000,    8332,   52766,200012,62.45000000
20000720,122.56000000,122.79000000,121.54000000,121.96000000,    8368,   53341,200012,61.22000000
20000721,121.56000000,122.14000000,121.49000000,122.10000000,    4131,   53950,200012,61.36000000
20000724,122.96000000,124.39000000,122.64000000,124.00000000,    8625,   54564,200012,63.26000000
20000725,123.98000000,124.14000000,122.44000000,122.87000000,    7354,   54187,200012,62.13000000
20000726,122.21000000,122.39000000,121.54000000,122.29000000,    5614,   54426,200012,61.55000000
20000727,121.31000000,121.64000000,120.64000000,120.99000000,    6567,   54222,200012,60.25000000
20000728,120.59000000,122.14000000,120.54000000,121.60000000,    5142,   54493,200012,60.86000000
20000731,121.11000000,122.74000000,120.54000000,122.67000000,    7455,   55307,200012,61.93000000
20000801,122.26000000,122.34000000,121.63000000,121.95000000,    3161,   54956,200012,61.21000000
20000802,121.81000000,122.39000000,121.22000000,121.40000000,    4873,   54764,200012,60.66000000
20000803,121.21000000,121.64000000,120.84000000,121.59000000,    2930,   54513,200012,60.85000000
20000804,121.51000000,121.79000000,121.14000000,121.40000000,    2943,   54986,200012,60.66000000
20000807,122.04000000,123.64000000,121.94000000,123.49000000,    7237,   54882,200012,62.75000000
20000808,123.91000000,124.45000000,123.24000000,123.44000000,   10965,   55543,200012,62.70000000
20000809,123.69000000,125.24000000,123.44000000,125.09000000,   12376,   56414,200012,64.35000000
20000810,124.94000000,125.04000000,123.09000000,123.51000000,   13090,   57243,200012,62.77000000
20000811,124.71000000,125.34000000,124.34000000,124.47000000,    8877,   58893,200012,63.73000000
20000814,124.96000000,125.23000000,124.49000000,125.19000000,    3592,   59606,200012,64.45000000
20000815,125.31000000,125.59000000,124.54000000,124.58000000,    7619,   60397,200012,63.84000000
20000816,124.48000000,125.14000000,124.39000000,124.54000000,    3954,   60987,200012,63.80000000
20000817,124.66000000,125.69000000,124.59000000,125.63000000,    6684,   61699,200012,64.89000000
20000818,125.59000000,126.24000000,125.54000000,126.09000000,    9612,   63885,200012,65.35000000
20000821,126.31000000,127.69000000,126.19000000,127.35000000,   16802,   68658,200012,66.61000000
20000822,127.46000000,127.59000000,126.29000000,126.94000000,    9323,   68649,200012,66.20000000
20000823,126.56000000,126.94000000,126.14000000,126.70000000,    6067,   68969,200012,65.96000000
20000824,126.56000000,126.99000000,126.19000000,126.21000000,    5048,   69712,200012,65.47000000
20000825,126.71000000,127.54000000,126.49000000,127.47000000,    9898,   71599,200012,66.73000000
20000828,127.26000000,127.84000000,126.64000000,127.55000000,    8571,   72447,200012,66.81000000
20000829,127.80000000,128.05000000,127.59000000,127.91000000,    7202,   73033,200012,67.17000000
20000830,127.69000000,127.84000000,127.22000000,127.37000000,    6289,   73857,200012,66.63000000
20000831,126.91000000,127.34000000,126.04000000,126.09000000,    8594,   74901,200012,65.35000000
20000901,126.13000000,126.39000000,125.29000000,126.30000000,    8134,   74984,200012,65.56000000
20000905,126.64000000,127.35000000,126.44000000,127.22000000,    6108,   74934,200012,66.48000000
20000906,127.46000000,127.79000000,126.73000000,127.02000000,    6694,   75205,200012,66.28000000
20000907,126.89000000,127.02000000,126.39000000,126.68000000,    5875,   75349,200012,65.94000000
20000908,126.68000000,127.34000000,126.44000000,127.21000000,    5168,   75716,200012,66.47000000
20000911,127.01000000,127.59000000,126.79000000,127.22000000,    6080,   76227,200012,66.48000000
20000912,126.04000000,126.54000000,125.39000000,125.60000000,   12794,   76753,200012,64.86000000
20000913,125.45000000,125.59000000,124.55000000,124.71000000,   14260,   75584,200012,63.97000000
20000914,124.39000000,125.29000000,124.16000000,125.22000000,    9222,   75327,200012,64.48000000
20000915,125.33000000,126.24000000,124.61000000,125.19000000,   12193,   75789,200012,64.45000000
20000918,124.62000000,124.86000000,123.79000000,123.92000000,    9546,   75237,200012,63.18000000
20000919,123.66000000,124.12000000,123.48000000,123.87000000,    6351,   74643,200012,63.13000000
20000920,123.69000000,124.54000000,123.64000000,123.89000000,    6687,   74127,200012,63.15000000
20000921,123.96000000,124.78000000,123.74000000,124.72000000,    6356,   73677,200012,63.98000000
20000922,124.58000000,125.19000000,123.39000000,124.28000000,   10798,   72762,200012,63.54000000
20000925,124.74000000,124.79000000,124.19000000,124.68000000,    3019,   70624,200012,63.94000000
20000926,124.51000000,124.94000000,124.04000000,124.47000000,    4351,   70210,200012,63.73000000
20000927,123.99000000,124.24000000,123.35000000,123.43000000,    6564,   69851,200012,62.69000000
20000928,123.09000000,123.34000000,122.88000000,123.27000000,    7990,   69231,200012,62.53000000
20000929,123.56000000,124.14000000,122.94000000,123.27000000,    6545,   68465,200012,62.53000000
20001002,123.01000000,124.44000000,122.94000000,124.36000000,    6371,   68214,200012,63.62000000
20001003,123.94000000,125.19000000,123.89000000,124.78000000,    6989,   68216,200012,64.04000000
20001004,124.54000000,124.64000000,124.14000000,124.14000000,    3251,   68374,200012,63.40000000
20001005,124.19000000,124.80000000,124.14000000,124.56000000,    4051,   68643,200012,63.82000000
20001006,124.68000000,124.96000000,124.39000000,124.92000000,    3479,   68545,200012,64.18000000
20001009,125.29000000,125.59000000,124.94000000,125.57000000,    5140,   68579,200012,64.83000000
20001010,125.39000000,125.59000000,124.89000000,125.31000000,    5803,   69002,200012,64.57000000
20001011,125.24000000,125.53000000,124.39000000,124.59000000,    6973,   69513,200012,63.85000000
20001012,125.31000000,127.54000000,124.94000000,125.10000000,   18537,   71017,200012,64.36000000
20001013,124.49000000,124.74000000,123.76000000,123.86000000,   12759,   69898,200012,63.12000000
20001016,123.59000000,123.69000000,123.09000000,123.44000000,   10849,   67742,200012,62.70000000
20001017,123.56000000,124.04000000,123.34000000,123.49000000,    5329,   67666,200012,62.75000000
20001018,122.95000000,123.04000000,122.69000000,122.76000000,   15358,   67635,200012,62.02000000
20001019,122.96000000,123.04000000,122.54000000,122.86000000,    9214,   67061,200012,62.12000000
20001020,122.64000000,123.73000000,122.59000000,123.66000000,    6311,   66955,200012,62.92000000
20001023,123.86000000,124.19000000,123.04000000,123.15000000,    5629,   66811,200012,62.41000000
20001024,123.52000000,123.89000000,123.34000000,123.44000000,    4688,   66601,200012,62.70000000
20001025,123.91000000,124.14000000,123.79000000,124.00000000,    5037,   66402,200012,63.26000000
20001026,124.21000000,124.34000000,123.49000000,123.62000000,    7824,   66133,200012,62.88000000
20001027,123.44000000,124.20000000,123.39000000,123.88000000,    3271,   65788,200012,63.14000000
20001030,123.57000000,124.84000000,123.24000000,124.73000000,   11092,   65737,200012,63.99000000
20001031,124.73000000,124.89000000,123.69000000,123.71000000,   14920,   65889,200012,62.97000000
20001101,123.72000000,123.97000000,123.19000000,123.31000000,   15647,   64443,200012,62.57000000
20001102,123.44000000,123.89000000,123.29000000,123.65000000,   11471,   64865,200012,62.91000000
20001103,123.85000000,124.54000000,123.75000000,124.49000000,    9296,   64910,200012,63.75000000
20001106,124.79000000,126.16000000,124.79000000,126.10000000,   19131,   65753,200012,65.36000000
20001107,125.94000000,126.64000000,125.74000000,126.63000000,   15602,   66611,200012,65.89000000
20001108,126.50000000,126.75000000,125.85000000,126.39000000,   12597,   67283,200103,68.04000000
20001109,125.75000000,126.10000000,125.65000000,125.84000000,   11746,   67830,200103,67.49000000
20001110,125.65000000,126.65000000,125.50000000,126.55000000,   12073,   68375,200103,68.20000000
20001113,126.35000000,126.95000000,126.12000000,126.41000000,   12228,   67683,200103,68.06000000
20001114,126.20000000,126.55000000,126.10000000,126.13000000,   10391,   67548,200103,67.78000000
20001115,125.80000000,126.20000000,125.80000000,126.17000000,   10422,   67341,200103,67.82000000
20001116,126.30000000,126.84000000,126.25000000,126.80000000,   14238,   66587,200103,68.45000000
20001117,126.75000000,126.85000000,126.20000000,126.27000000,   12722,   65773,200103,67.92000000
20001120,126.40000000,126.85000000,126.25000000,126.65000000,   11393,   64004,200103,68.30000000
20001121,126.25000000,126.50000000,125.25000000,125.46000000,   24370,   61006,200103,67.11000000
20001122,125.60000000,127.15000000,125.45000000,126.43000000,   14124,   61693,200103,68.08000000
20001127,126.85000000,127.60000000,126.75000000,127.22000000,    9381,   62166,200103,68.87000000
20001128,127.05000000,127.30000000,126.40000000,126.54000000,    4404,   62570,200103,68.19000000
20001129,126.35000000,126.77000000,126.15000000,126.44000000,    4626,   61795,200103,68.09000000
20001130,126.15000000,127.20000000,126.11000000,126.70000000,    6151,   62109,200103,68.35000000
20001201,126.75000000,126.97000000,125.81000000,125.92000000,    9807,   62197,200103,67.57000000
20001204,125.85000000,126.35000000,125.70000000,126.20000000,    3226,   62245,200103,67.85000000
20001205,125.70000000,126.15000000,125.40000000,125.70000000,    5634,   61840,200103,67.35000000
20001206,125.85000000,125.95000000,125.36000000,125.69000000,    5179,   62098,200103,67.34000000
20001207,125.41000000,125.85000000,125.15000000,125.60000000,    6023,   62282,200103,67.25000000
20001208,125.40000000,125.85000000,125.25000000,125.48000000,    6422,   62887,200103,67.13000000
20001211,125.50000000,125.85000000,125.36000000,125.77000000,    4080,   62968,200103,67.42000000
20001212,124.90000000,125.00000000,123.92000000,123.94000000,   22323,   63004,200103,65.59000000
20001213,123.95000000,124.30000000,123.30000000,123.38000000,   21794,   61080,200103,65.03000000
20001214,123.50000000,124.20000000,123.50000000,124.04000000,    8323,   60398,200103,65.69000000
20001215,123.85000000,124.20000000,123.70000000,123.72000000,    5831,   60407,200103,65.37000000
20001218,123.85000000,124.10000000,123.40000000,123.45000000,    5661,   60246,200103,65.10000000
20001219,123.50000000,123.85000000,123.30000000,123.35000000,    6549,   61621,200103,65.00000000
20001220,123.20000000,124.05000000,123.15000000,123.98000000,    7409,   61592,200103,65.63000000
20001221,124.30000000,124.55000000,123.25000000,123.68000000,    7205,   61743,200103,65.33000000
20001222,123.05000000,123.25000000,122.40000000,122.66000000,   13306,   63533,200103,64.31000000
20001226,122.45000000,122.55000000,121.45000000,121.54000000,   14920,   65920,200103,63.19000000
20001227,121.35000000,122.02000000,121.15000000,121.61000000,   10900,   67145,200103,63.26000000
20001228,121.54000000,121.95000000,121.54000000,121.77000000,    3474,   67215,200103,63.42000000
20001229,120.90000000,121.30000000,120.60000000,120.63000000,   12916,   68203,200103,62.28000000
20010102,119.85000000,120.15000000,118.55000000,118.70000000,   25419,   70705,200103,60.35000000
20010103,119.35000000,119.65000000,118.60000000,119.31000000,   16475,   69670,200103,60.96000000
20010104,119.45000000,119.55000000,117.90000000,117.96000000,   21359,   71159,200103,59.61000000
20010105,117.95000000,118.30000000,117.45000000,117.77000000,   14746,   70625,200103,59.42000000
20010108,117.85000000,118.85000000,117.85000000,118.58000000,   10076,   71223,200103,60.23000000
20010109,118.60000000,118.80000000,117.74000000,118.22000000,   11350,   70741,200103,59.87000000
20010110,118.55000000,119.10000000,118.40000000,118.69000000,   13982,   69666,200103,60.34000000
20010111,117.95000000,119.35000000,117.70000000,119.22000000,   13969,   69578,200103,60.87000000
20010112,119.40000000,119.85000000,119.00000000,119.47000000,    8817,   70656,200103,61.12000000
20010116,119.50000000,119.95000000,119.10000000,119.31000000,    5662,   70500,200103,60.96000000
20010117,119.27000000,119.31000000,118.80000000,118.87000000,    9093,   71379,200103,60.52000000
20010118,118.50000000,118.90000000,118.17000000,118.85000000,    9665,   72821,200103,60.50000000
20010119,118.50000000,119.70000000,118.50000000,118.98000000,    8240,   72590,200103,60.63000000
20010122,118.35000000,118.75000000,117.65000000,117.71000000,   11017,   74537,200103,59.36000000
20010123,117.75000000,117.95000000,116.60000000,117.63000000,   21766,   74796,200103,59.28000000
20010124,117.63000000,120.45000000,117.20000000,119.46000000,   23868,   72335,200103,61.11000000
20010125,118.95000000,120.10000000,118.75000000,118.95000000,    8517,   72755,200103,60.60000000
20010126,119.65000000,119.95000000,119.25000000,119.60000000,    7815,   73231,200103,61.25000000
20010129,119.75000000,119.80000000,118.95000000,119.30000000,    5537,   73630,200103,60.95000000
20010130,119.35000000,120.42000000,119.05000000,120.36000000,    9941,   73081,200103,62.01000000
20010131,120.35000000,120.55000000,119.65000000,119.71000000,   10616,   73156,200103,61.36000000
20010201,119.15000000,119.35000000,117.25000000,117.78000000,   16773,   75355,200103,59.43000000
20010202,118.25000000,118.78000000,118.06000000,118.11000000,    9905,   74982,200103,59.76000000
20010205,118.45000000,118.60000000,117.97000000,118.50000000,    4854,   75073,200103,60.15000000
20010206,118.50000000,118.85000000,118.15000000,118.58000000,    6880,   74329,200103,60.23000000
20010207,118.50000000,118.58000000,117.41000000,117.55000000,   17794,   75908,200103,59.20000000
20010208,117.25000000,118.25000000,117.25000000,117.40000000,   14881,   76419,200103,59.05000000
20010209,117.54000000,117.69000000,115.39000000,116.72000000,   25697,   78840,200105,57.63000000
20010212,116.89000000,117.35000000,115.70000000,116.36000000,   19425,   76200,200105,57.27000000
20010213,116.16000000,116.89000000,116.16000000,116.83000000,   10335,   75677,200105,57.74000000
20010214,117.89000000,118.89000000,117.39000000,118.02000000,   22105,   73102,200105,58.93000000
20010215,117.84000000,117.94000000,116.19000000,116.30000000,   11961,   73611,200105,57.21000000
20010216,115.59000000,116.89000000,115.19000000,116.65000000,   16940,   72422,200105,57.56000000
20010220,116.64000000,116.69000000,115.49000000,115.70000000,   13585,   71370,200105,56.61000000
20010221,115.10000000,115.84000000,114.29000000,115.37000000,   19258,   69524,200105,56.28000000
20010222,116.09000000,116.46000000,113.74000000,114.77000000,   17469,   68971,200105,55.68000000
20010223,114.69000000,115.27000000,114.17000000,114.49000000,    4623,   69072,200105,55.40000000
20010226,114.39000000,114.49000000,112.44000000,112.51000000,   16388,   71643,200105,53.42000000
20010227,112.69000000,113.39000000,112.19000000,112.21000000,   11513,   71251,200105,53.12000000
20010228,111.96000000,113.67000000,111.19000000,112.34000000,   10490,   70537,200105,53.25000000
20010301,112.39000000,113.49000000,112.39000000,112.92000000,    8576,   70116,200105,53.83000000
20010302,113.34000000,113.88000000,112.85000000,113.70000000,    8631,   70024,200105,54.61000000
20010305,113.99000000,114.49000000,113.49000000,113.64000000,    9831,   69447,200105,54.55000000
20010306,113.09000000,114.54000000,113.09000000,114.07000000,    7064,   69903,200105,54.98000000
20010307,114.09000000,114.54000000,113.69000000,113.92000000,    7263,   69482,200105,54.83000000
20010308,112.89000000,114.09000000,112.79000000,113.60000000,    9786,   70906,200105,54.51000000
20010309,112.99000000,113.95000000,111.60000000,111.75000000,   17354,   69995,200105,52.66000000
20010312,111.19000000,111.74000000,110.74000000,110.86000000,    9471,   70740,200105,51.77000000
20010313,110.99000000,111.44000000,110.24000000,111.37000000,   11021,   70940,200105,52.28000000
20010314,111.30000000,111.94000000,110.79000000,111.74000000,    7514,   70901,200105,52.65000000
20010315,112.10000000,112.14000000,109.02000000,109.18000000,   16708,   71079,200105,50.09000000
20010316,108.84000000,109.39000000,106.89000000,108.82000000,   19773,   70727,200105,49.73000000
20010319,109.04000000,109.49000000,108.69000000,109.45000000,    4463,   70203,200105,50.36000000
20010320,109.44000000,109.75000000,108.74000000,108.83000000,    6697,   70839,200105,49.74000000
20010321,108.29000000,108.64000000,107.44000000,107.66000000,   10526,   70533,200105,48.57000000
20010322,106.94000000,107.39000000,106.19000000,106.23000000,   14735,   72841,200105,47.14000000
20010323,106.89000000,108.09000000,106.89000000,107.15000000,    8899,   73013,200105,48.06000000
20010326,107.69000000,108.34000000,107.59000000,108.12000000,    6894,   73064,200105,49.03000000
20010327,108.19000000,108.77000000,106.59000000,106.68000000,   11194,   72704,200105,47.59000000
20010328,105.94000000,106.69000000,105.94000000,106.65000000,    7362,   72911,200105,47.56000000
20010329,105.79000000,105.84000000,104.59000000,104.78000000,   17539,   74465,200105,45.69000000
20010330,106.79000000,106.99000000,104.14000000,104.18000000,   16055,   74470,200105,45.09000000
20010402,103.79000000,104.94000000,103.78000000,103.82000000,    8326,   75594,200105,44.73000000
20010403,104.49000000,104.79000000,103.70000000,104.48000000,   10326,   76125,200105,45.39000000
20010404,104.79000000,105.34000000,104.49000000,105.28000000,    9861,   74547,200105,46.19000000
20010405,105.59000000,105.89000000,104.79000000,105.06000000,   11898,   75072,200105,45.97000000
20010406,105.19000000,106.04000000,104.99000000,105.97000000,    9256,   76304,200105,46.88000000
20010409,106.19000000,106.59000000,105.49000000,105.68000000,   10051,   76598,200105,46.59000000
20010410,105.61000000,105.81000000,105.26000000,105.66000000,    9855,   72296,200107,48.30000000
20010411,105.91000000,106.26000000,104.41000000,104.91000000,   14480,   72470,200107,47.55000000
20010412,104.56000000,105.16000000,104.51000000,104.60000000,   12849,   72244,200107,47.24000000
20010416,104.60000000,104.66000000,103.86000000,104.59000000,    8821,   70071,200107,47.23000000
20010417,105.01000000,106.06000000,104.41000000,105.98000000,   13146,   69963,200107,48.62000000
20010418,106.16000000,107.24000000,105.26000000,105.31000000,   15687,   69192,200107,47.95000000
20010419,105.26000000,105.56000000,104.66000000,105.00000000,   16781,   68252,200107,47.64000000
20010420,104.86000000,105.16000000,103.46000000,103.51000000,   19306,   67508,200107,46.15000000
20010423,103.06000000,104.46000000,102.95000000,103.89000000,   19654,   65217,200107,46.53000000
20010424,104.16000000,104.91000000,104.06000000,104.38000000,    6970,   64860,200107,47.02000000
20010425,104.06000000,104.51000000,103.83000000,103.91000000,    4236,   65197,200107,46.55000000
20010426,103.41000000,103.71000000,102.96000000,103.58000000,    6091,   65170,200107,46.22000000
20010427,103.16000000,104.06000000,102.95000000,103.19000000,    4512,   65687,200107,45.83000000
20010430,102.86000000,103.76000000,102.86000000,103.50000000,    3797,   65778,200107,46.14000000
20010501,103.61000000,104.11000000,103.36000000,103.63000000,    4032,   66008,200107,46.27000000
20010502,103.66000000,104.56000000,103.66000000,104.51000000,    5944,   65245,200107,47.15000000
20010503,104.41000000,104.51000000,103.51000000,103.57000000,    4873,   65602,200107,46.21000000
20010504,103.16000000,103.81000000,103.06000000,103.57000000,    3285,   65484,200107,46.21000000
20010507,103.19000000,103.81000000,103.19000000,103.79000000,    2068,   65518,200107,46.43000000
20010508,103.56000000,103.66000000,102.76000000,102.80000000,    6404,   65930,200107,45.44000000
20010509,102.82000000,103.01000000,102.72000000,102.79000000,    5262,   66771,200107,45.43000000
20010510,102.56000000,102.66000000,102.15000000,102.19000000,    7454,   67541,200107,44.83000000
20010511,101.86000000,102.91000000,101.81000000,102.53000000,    7878,   66990,200107,45.17000000
20010514,102.76000000,104.36000000,102.76000000,104.06000000,   13214,   66691,200107,46.70000000
20010515,103.86000000,104.56000000,103.41000000,103.44000000,    9020,   65642,200107,46.08000000
20010516,103.16000000,103.31000000,101.81000000,101.98000000,   14082,   66899,200107,44.62000000
20010517,102.01000000,102.31000000,101.76000000,101.83000000,    5414,   66747,200107,44.47000000
20010518,101.96000000,102.26000000,101.16000000,101.20000000,   10036,   66329,200107,43.84000000
20010521,101.36000000,101.56000000,100.31000000,100.55000000,    9564,   66476,200107,43.19000000
20010522,100.37000000,100.51000000,99.62000000,99.92000000,   11737,   66707,200107,42.56000000
20010523,99.72000000,100.11000000,99.67000000,100.02000000,    8115,   67861,200107,42.66000000
20010524,99.76000000,100.16000000,99.51000000,99.82000000,    7303,   68791,200107,42.46000000
20010525,98.86000000,99.11000000,97.66000000,97.91000000,   12523,   69052,200107,40.55000000
20010529,97.56000000,98.86000000,97.31000000,98.40000000,   11066,   67952,200107,41.04000000
20010530,97.76000000,98.46000000,97.76000000,98.08000000,    5800,   66384,200107,40.72000000
20010531,98.16000000,98.83000000,97.82000000,98.24000000,   10734,   66347,200107,40.88000000
20010601,98.61000000,99.36000000,98.41000000,98.78000000,    6021,   66538,200107,41.42000000
20010604,99.61000000,99.75000000,97.96000000,98.42000000,    7820,   66720,200107,41.06000000
20010605,98.34000000,98.69000000,98.24000000,98.34000000,    4601,   65762,200112,45.65000000
20010606,98.24000000,99.24000000,98.24000000,98.95000000,   12216,   66426,200112,46.26000000
20010607,99.29000000,99.43000000,98.85000000,98.96000000,    8530,   65964,200112,46.27000000
20010608,99.14000000,99.69000000,99.09000000,99.58000000,    7381,   66194,200112,46.89000000
20010611,99.54000000,99.64000000,97.49000000,97.78000000,   13560,   66560,200112,45.09000000
20010612,97.36000000,98.04000000,97.29000000,97.95000000,   10633,   67508,200112,45.26000000
20010613,97.90000000,98.32000000,97.85000000,98.14000000,   10386,   67269,200112,45.45000000
20010614,97.79000000,97.99000000,97.39000000,97.42000000,    7579,   68061,200112,44.73000000
20010615,97.09000000,97.44000000,96.34000000,96.41000000,   15779,   66889,200112,43.72000000
20010618,96.10000000,96.79000000,96.10000000,96.24000000,   10414,   65537,200112,43.55000000
20010619,96.24000000,96.74000000,95.44000000,95.50000000,   16815,   65205,200112,42.81000000
20010620,95.59000000,95.89000000,95.04000000,95.23000000,   13727,   64583,200112,42.54000000
20010621,95.24000000,97.29000000,95.09000000,96.49000000,   21571,   62303,200112,43.80000000
20010622,96.19000000,96.93000000,94.99000000,95.25000000,   19720,   60996,200112,42.56000000
20010625,95.34000000,96.04000000,95.14000000,95.82000000,    8364,   59453,200112,43.13000000
20010626,95.29000000,96.14000000,95.00000000,95.86000000,    5796,   58659,200112,43.17000000
20010627,95.59000000,95.89000000,95.24000000,95.82000000,    5114,   57754,200112,43.13000000
20010628,95.74000000,96.29000000,95.74000000,96.20000000,    4304,   57945,200112,43.51000000
20010629,95.64000000,96.09000000,95.44000000,95.50000000,    4182,   58350,200112,42.81000000
20010702,94.79000000,95.19000000,94.19000000,94.20000000,    7920,   59132,200112,41.51000000
20010703,94.30000000,94.39000000,93.30000000,93.39000000,    6181,   59721,200112,40.70000000
20010705,93.59000000,93.79000000,93.39000000,93.73000000,    3195,   59683,200112,41.04000000
20010706,93.44000000,93.88000000,93.39000000,93.83000000,    4556,   59542,200112,41.14000000
20010709,94.09000000,94.94000000,94.09000000,94.87000000,    6288,   59794,200112,42.18000000
20010710,94.59000000,95.09000000,94.14000000,94.53000000,    7213,   60097,200112,41.84000000
20010711,93.94000000,95.39000000,93.89000000,95.39000000,    9819,   59766,200112,42.70000000
20010712,95.49000000,95.94000000,94.94000000,95.43000000,    8311,   59915,200112,42.74000000
20010713,95.04000000,95.19000000,93.44000000,93.60000000,   11173,   61827,200112,40.91000000
20010716,93.09000000,94.14000000,93.09000000,94.03000000,    5159,   62208,200112,41.34000000
20010717,94.49000000,94.99000000,94.04000000,94.15000000,    4442,   62406,200112,41.46000000
20010718,93.89000000,94.94000000,93.87000000,94.93000000,    4077,   62461,200112,42.24000000
20010719,95.04000000,95.24000000,94.34000000,94.43000000,    4105,   61985,200112,41.74000000
20010720,94.24000000,94.44000000,93.24000000,93.51000000,    4655,   62207,200112,40.82000000
20010723,93.59000000,94.68000000,93.39000000,94.65000000,    3852,   61884,200112,41.96000000
20010724,94.69000000,94.99000000,93.84000000,93.97000000,    4554,   62127,200112,41.28000000
20010725,93.89000000,94.59000000,93.89000000,94.59000000,    2563,   62087,200112,41.90000000
20010726,94.29000000,96.19000000,94.29000000,96.16000000,   11835,   61539,200112,43.47000000
20010727,95.69000000,97.09000000,95.54000000,96.26000000,   13277,   60282,200112,43.57000000
20010730,96.49000000,96.69000000,95.54000000,95.70000000,    5118,   62558,200112,43.01000000
20010731,95.49000000,96.18000000,95.49000000,95.85000000,    3772,   62625,200112,43.16000000
20010801,95.64000000,96.08000000,95.33000000,95.37000000,    4879,   62959,200112,42.68000000
20010802,95.39000000,95.84000000,95.10000000,95.20000000,    3839,   62729,200112,42.51000000
20010803,95.49000000,96.09000000,95.49000000,96.03000000,    3505,   63079,200112,43.34000000
20010806,95.89000000,96.14000000,95.69000000,96.10000000,    1909,   63042,200112,43.41000000
20010807,96.59000000,96.84000000,95.19000000,95.26000000,    6607,   63702,200112,42.57000000
20010808,95.09000000,95.49000000,94.84000000,95.11000000,    5778,   62802,200112,42.42000000
20010809,94.89000000,95.09000000,94.64000000,94.72000000,    4707,   62767,200112,42.03000000
20010810,92.79000000,93.59000000,92.29000000,92.57000000,   21620,   65178,200112,39.88000000
20010813,92.29000000,92.74000000,92.19000000,92.57000000,    6015,   65443,200112,39.88000000
20010814,92.57000000,92.99000000,92.57000000,92.97000000,    2956,   65483,200112,40.28000000
20010815,92.84000000,93.04000000,92.29000000,92.89000000,    4552,   66131,200112,40.20000000
20010816,92.74000000,92.99000000,92.69000000,92.84000000,    2090,   66131,200112,40.15000000
20010817,92.89000000,92.99000000,92.21000000,92.26000000,    4127,   66008,200112,39.57000000
20010820,92.24000000,92.89000000,92.15000000,92.48000000,    4069,   65997,200112,39.79000000
20010821,92.34000000,92.49000000,92.24000000,92.33000000,    2427,   66106,200112,39.64000000
20010822,91.94000000,92.14000000,91.55000000,92.04000000,    7771,   66729,200112,39.35000000
20010823,92.05000000,92.49000000,91.49000000,91.53000000,    5021,   66677,200112,38.84000000
20010824,91.26000000,91.84000000,91.26000000,91.51000000,    3547,   66571,200112,38.82000000
20010827,91.44000000,92.64000000,91.34000000,92.04000000,    6916,   66626,200112,39.35000000
20010828,92.09000000,92.61000000,91.97000000,92.15000000,    3612,   66396,200112,39.46000000
20010829,92.04000000,92.36000000,91.98000000,92.23000000,    2380,   66275,200112,39.54000000
20010830,92.09000000,92.28000000,91.44000000,91.66000000,    6618,   66856,200112,38.97000000
20010831,91.59000000,92.14000000,91.56000000,91.66000000,    3740,   67215,200112,38.97000000
20010904,91.69000000,92.94000000,91.69000000,92.91000000,    9447,   66536,200112,40.22000000
20010905,92.49000000,92.69000000,91.60000000,92.27000000,    7764,   66268,200112,39.58000000
20010906,91.99000000,92.09000000,91.01000000,91.10000000,    8521,   66272,200112,38.41000000
20010907,91.29000000,91.44000000,90.44000000,90.53000000,    7502,   66743,200112,37.84000000
20010910,90.55000000,90.79000000,90.32000000,90.42000000,     112,   67771,200112,37.73000000
20010917,89.99000000,90.17000000,89.29000000,89.44000000,    6727,   67223,200112,36.75000000
20010918,89.19000000,89.34000000,88.89000000,88.96000000,    6495,   68028,200112,36.27000000
20010919,88.24000000,88.44000000,88.20000000,88.24000000,    7849,   66919,200112,35.55000000
20010920,87.84000000,88.69000000,87.84000000,88.62000000,    9252,   65544,200112,35.93000000
20010921,88.59000000,88.88000000,88.49000000,88.82000000,    7572,   64875,200112,36.13000000
20010924,88.70000000,89.34000000,88.70000000,89.31000000,    4107,   64047,200112,36.62000000
20010925,89.34000000,89.49000000,89.04000000,89.21000000,    3752,   63363,200112,36.52000000
20010926,89.14000000,89.39000000,89.04000000,89.29000000,    2842,   62604,200112,36.60000000
20010927,89.14000000,89.34000000,87.80000000,87.92000000,    6298,   62889,200112,35.23000000
20010928,87.94000000,88.04000000,87.34000000,87.57000000,    7440,   64069,200112,34.88000000
20011001,87.29000000,87.39000000,87.04000000,87.24000000,    5246,   64472,200112,34.55000000
20011002,87.29000000,87.59000000,86.94000000,87.54000000,    5304,   60354,200112,34.85000000
20011003,87.64000000,87.79000000,87.24000000,87.61000000,    5988,   59840,200112,34.92000000
20011004,87.39000000,87.69000000,86.99000000,87.09000000,    4098,   59621,200112,34.40000000
20011005,86.70000000,86.89000000,85.89000000,85.96000000,    7422,   60306,200112,33.27000000
20011008,85.79000000,85.93000000,84.49000000,84.73000000,    8547,   60328,200112,32.04000000
20011009,84.19000000,84.59000000,83.89000000,84.34000000,    8993,   59540,200112,31.65000000
20011010,84.59000000,85.04000000,84.59000000,85.01000000,    5267,   58825,200112,32.32000000
20011011,85.19000000,85.49000000,84.79000000,84.86000000,    7594,   59089,200112,32.17000000
20011012,84.09000000,84.84000000,84.00000000,84.70000000,    6975,   59425,200112,32.01000000
20011015,84.39000000,84.89000000,83.95000000,84.02000000,    6564,   60247,200112,31.33000000
20011016,83.73000000,84.29000000,83.49000000,84.16000000,    7739,   59964,200112,31.47000000
20011017,84.09000000,84.39000000,83.94000000,84.22000000,    4488,   59816,200112,31.53000000
20011018,84.02000000,84.29000000,83.64000000,83.87000000,    4392,   59468,200112,31.18000000
20011019,83.64000000,84.08000000,83.20000000,83.24000000,    4781,   59828,200112,30.55000000
20011022,82.89000000,83.04000000,82.29000000,82.50000000,    7165,   59944,200112,29.81000000
20011023,82.39000000,82.69000000,82.29000000,82.45000000,    5319,   60394,200112,29.76000000
20011024,82.05000000,82.18000000,81.60000000,81.78000000,    7018,   61075,200112,29.09000000
20011025,81.39000000,81.64000000,81.19000000,81.21000000,    6839,   59554,200112,28.52000000
20011026,80.89000000,81.79000000,80.89000000,81.55000000,    8543,   58036,200112,28.86000000
20011029,81.34000000,81.89000000,81.34000000,81.63000000,    5699,   58055,200112,28.94000000
20011030,81.24000000,81.68000000,81.24000000,81.61000000,    6094,   58102,200112,28.92000000
20011031,81.54000000,82.64000000,81.54000000,82.59000000,   12627,   58596,200112,29.90000000
20011101,82.44000000,83.29000000,82.44000000,82.72000000,   11012,   58828,200112,30.03000000
20011102,82.99000000,83.14000000,82.46000000,82.65000000,    8270,   59955,200112,29.96000000
20011105,82.74000000,83.34000000,82.74000000,83.27000000,    6480,   59333,200112,30.58000000
20011106,83.39000000,83.64000000,83.14000000,83.50000000,    8970,   59510,200112,30.81000000
20011107,83.79000000,86.39000000,83.79000000,84.92000000,   18240,   59221,200112,32.23000000
20011108,84.89000000,85.34000000,84.29000000,84.84000000,   12781,   59100,200112,32.15000000
20011109,84.99000000,85.54000000,84.69000000,85.47000000,   10093,   57959,200112,32.78000000
20011113,86.91000000,87.96000000,86.71000000,87.90000000,   29297,   57696,200203,36.89000000
20011114,88.21000000,88.41000000,87.26000000,87.86000000,   21829,   58174,200203,36.85000000
20011115,86.51000000,87.21000000,86.01000000,86.78000000,   13303,   58206,200203,35.77000000
20011116,87.31000000,88.11000000,86.91000000,87.26000000,   13384,   57832,200203,36.25000000
20011119,86.91000000,87.16000000,86.66000000,86.99000000,   10087,   56753,200203,35.98000000
20011120,86.91000000,87.16000000,86.61000000,86.86000000,   12864,   54565,200203,35.85000000
20011121,86.66000000,87.61000000,86.66000000,87.14000000,   18305,   53282,200203,36.13000000
20011126,87.26000000,87.61000000,87.11000000,87.31000000,    6505,   51945,200203,36.30000000
20011127,87.16000000,88.26000000,86.41000000,88.13000000,    9304,   51789,200203,37.12000000
20011128,88.71000000,89.01000000,88.41000000,88.79000000,   11457,   52898,200203,37.78000000
20011129,89.21000000,90.11000000,89.11000000,89.97000000,   17114,   55452,200203,38.96000000
20011130,90.41000000,90.81000000,89.31000000,90.28000000,   19552,   57740,200203,39.27000000
20011203,89.31000000,89.61000000,88.68000000,88.75000000,    7681,   57081,200203,37.74000000
20011204,87.81000000,88.60000000,87.41000000,88.07000000,   12264,   57256,200203,37.06000000
20011205,87.91000000,88.16000000,87.67000000,87.79000000,    6635,   56903,200203,36.78000000
20011206,87.82000000,89.31000000,87.82000000,88.94000000,    8375,   58289,200203,37.93000000
20011207,89.56000000,89.76000000,88.26000000,88.35000000,    5738,   58263,200203,37.34000000
20011210,88.11000000,88.51000000,87.11000000,87.35000000,    7285,   57425,200203,36.34000000
20011211,87.81000000,88.21000000,87.36000000,88.12000000,    5907,   57005,200203,37.11000000
20011212,88.18000000,88.31000000,87.06000000,87.12000000,    6057,   56916,200203,36.11000000
20011213,86.51000000,86.91000000,86.11000000,86.16000000,    9649,   57223,200203,35.15000000
20011214,85.92000000,88.51000000,85.92000000,88.31000000,   11242,   57768,200203,37.30000000
20011217,87.91000000,88.61000000,87.26000000,88.46000000,    7898,   58465,200203,37.45000000
20011218,88.11000000,88.41000000,87.76000000,87.82000000,    3506,   58264,200203,36.81000000
20011219,86.71000000,87.51000000,86.26000000,87.46000000,    7376,   58781,200203,36.45000000
20011220,86.58000000,87.21000000,86.58000000,86.92000000,    3035,   59355,200203,35.91000000
20011221,86.83000000,87.41000000,86.83000000,87.24000000,    3188,   59406,200203,36.23000000
20011226,86.91000000,87.81000000,86.83000000,87.51000000,    2095,   59400,200203,36.50000000
20011227,87.51000000,87.71000000,87.02000000,87.34000000,    2420,   59290,200203,36.33000000
20011228,86.62000000,87.21000000,86.51000000,86.60000000,    5648,   59856,200203,35.59000000
20020102,86.01000000,87.61000000,86.01000000,87.47000000,    5732,   60257,200203,36.46000000
20020103,87.51000000,87.66000000,87.03000000,87.15000000,    4078,   60638,200203,36.14000000
20020104,86.91000000,89.08000000,86.61000000,87.63000000,   13132,   61363,200203,36.62000000
20020107,88.11000000,88.71000000,87.71000000,88.57000000,    5671,   61861,200203,37.56000000
20020108,88.61000000,89.51000000,88.56000000,89.46000000,    8378,   62930,200203,38.45000000
20020109,89.16000000,89.41000000,88.71000000,88.74000000,    6066,   63157,200203,37.73000000
20020110,88.56000000,88.91000000,88.01000000,88.41000000,    8650,   63375,200203,37.40000000
20020111,88.31000000,88.81000000,87.86000000,88.05000000,    6172,   63389,200203,37.04000000
20020114,88.01000000,88.26000000,87.56000000,87.66000000,    4332,   63360,200203,36.65000000
20020115,87.31000000,88.41000000,87.31000000,88.35000000,    5833,   63328,200203,37.34000000
20020116,88.51000000,89.01000000,88.41000000,88.69000000,    6879,   63591,200203,37.68000000
20020117,88.31000000,89.01000000,88.26000000,88.97000000,    7196,   63782,200203,37.96000000
20020118,89.21000000,89.36000000,88.16000000,88.34000000,    7360,   64613,200203,37.33000000
20020122,88.01000000,88.61000000,87.72000000,87.79000000,    7328,   64907,200203,36.78000000
20020123,87.41000000,87.90000000,87.41000000,87.74000000,    5590,   65526,200203,36.73000000
20020124,87.06000000,87.51000000,86.96000000,87.10000000,    9562,   66911,200203,36.09000000
20020125,87.01000000,87.91000000,87.01000000,87.69000000,    7661,   66496,200203,36.68000000
20020128,87.66000000,87.91000000,87.11000000,87.22000000,    4343,   66764,200203,36.21000000
20020129,87.02000000,87.61000000,86.98000000,87.55000000,    6369,   65772,200203,36.54000000
20020130,87.26000000,87.36000000,86.51000000,86.53000000,   12803,   66730,200203,35.52000000
20020131,86.53000000,86.76000000,86.31000000,86.49000000,   13699,   67269,200203,35.48000000
20020201,86.86000000,88.51000000,86.86000000,88.46000000,   16943,   65854,200203,37.45000000
20020204,88.41000000,89.11000000,88.06000000,88.84000000,   12862,   65176,200203,37.83000000
20020205,88.41000000,88.66000000,88.11000000,88.31000000,    6974,   65429,200203,37.30000000
20020206,88.32000000,88.51000000,88.13000000,88.38000000,    6541,   65123,200203,37.37000000
20020207,88.41000000,89.41000000,88.41000000,89.15000000,   13090,   65955,200203,38.14000000
20020208,88.91000000,89.66000000,88.71000000,89.27000000,   13553,   68499,200203,38.26000000
20020211,88.33000000,88.92000000,88.22000000,88.47000000,   12610,   67549,200205,39.05000000
20020212,88.22000000,89.37000000,88.07000000,89.33000000,   11660,   66259,200205,39.91000000
20020213,89.18000000,89.97000000,86.33000000,86.73000000,   32981,   65385,200205,37.31000000
20020214,86.82000000,87.77000000,86.82000000,87.23000000,   16659,   63305,200205,37.81000000
20020215,86.92000000,87.32000000,86.47000000,86.50000000,   13935,   63207,200205,37.08000000
20020219,86.52000000,86.92000000,84.92000000,85.03000000,   27630,   64135,200205,35.61000000
20020220,84.77000000,85.22000000,84.57000000,84.74000000,   19477,   63352,200205,35.32000000
20020221,84.75000000,85.12000000,84.45000000,84.47000000,   15848,   62467,200205,35.05000000
20020222,84.62000000,85.12000000,84.42000000,84.43000000,    6574,   62678,200205,35.01000000
20020225,84.59000000,85.10000000,84.49000000,84.74000000,    3726,   62827,200205,35.32000000
20020226,85.02000000,85.62000000,85.02000000,85.34000000,    5476,   62978,200205,35.92000000
20020227,85.44000000,85.77000000,85.44000000,85.52000000,    4926,   63150,200205,36.10000000
20020228,85.87000000,86.17000000,85.02000000,85.30000000,    6834,   63537,200205,35.88000000
20020301,85.22000000,85.62000000,84.97000000,85.48000000,    4842,   63425,200205,36.06000000
20020304,85.47000000,85.87000000,85.17000000,85.32000000,    3234,   63365,200205,35.90000000
20020305,85.27000000,85.62000000,85.27000000,85.56000000,    2372,   63185,200205,36.14000000
20020306,85.43000000,85.92000000,85.42000000,85.90000000,    3104,   63468,200205,36.48000000
20020307,86.22000000,88.02000000,86.22000000,87.87000000,   18917,   62894,200205,38.45000000
20020308,87.47000000,88.02000000,87.22000000,87.25000000,   11048,   61242,200205,37.83000000
20020311,87.32000000,87.82000000,87.32000000,87.54000000,    4428,   61198,200205,38.12000000
20020312,87.57000000,87.81000000,86.82000000,86.97000000,    4776,   61580,200205,37.55000000
20020313,86.62000000,87.82000000,86.53000000,87.72000000,    7705,   61379,200205,38.30000000
20020314,87.92000000,88.47000000,87.92000000,88.23000000,   11763,   61824,200205,38.81000000
20020315,88.07000000,88.22000000,87.48000000,88.12000000,   11153,   63307,200205,38.70000000
20020318,87.82000000,88.17000000,87.57000000,88.11000000,    3871,   63097,200205,38.69000000
20020319,88.12000000,88.26000000,87.67000000,88.18000000,    5410,   62772,200205,38.76000000
20020320,88.02000000,88.42000000,87.92000000,88.37000000,    5457,   63100,200205,38.95000000
20020321,88.52000000,89.32000000,88.52000000,89.23000000,   14586,   64101,200205,39.81000000
20020322,89.17000000,89.61000000,88.47000000,88.62000000,   15029,   67101,200205,39.20000000
20020325,88.02000000,88.32000000,87.77000000,88.13000000,    7237,   66772,200205,38.71000000
20020326,87.82000000,88.17000000,87.54000000,87.58000000,    5847,   65216,200205,38.16000000
20020327,87.53000000,88.87000000,87.53000000,88.81000000,    7416,   65141,200205,39.39000000
20020328,88.02000000,88.32000000,87.48000000,87.58000000,   14586,   64856,200205,38.16000000
20020401,87.33000000,87.87000000,87.24000000,87.83000000,    5608,   64591,200205,38.41000000
20020402,87.79000000,88.09000000,86.99000000,88.05000000,   11593,   64583,200207,40.26000000
20020403,87.84000000,88.24000000,87.39000000,87.61000000,    6091,   64732,200207,39.82000000
20020404,87.20000000,87.59000000,87.01000000,87.08000000,    7475,   64360,200207,39.29000000
20020405,86.81000000,87.14000000,86.80000000,87.14000000,    7561,   63504,200207,39.35000000
20020408,86.85000000,86.95000000,86.49000000,86.57000000,   10499,   62971,200207,38.78000000
20020409,86.34000000,86.40000000,85.97000000,86.25000000,   15378,   62731,200207,38.46000000
20020410,86.14000000,88.50000000,86.14000000,87.67000000,   18253,   63190,200207,39.88000000
20020411,87.29000000,87.67000000,86.84000000,86.89000000,   11744,   61741,200207,39.10000000
20020412,86.37000000,86.59000000,86.09000000,86.41000000,   10613,   60758,200207,38.62000000
20020415,85.90000000,86.49000000,85.90000000,85.91000000,    8843,   60202,200207,38.12000000
20020416,85.81000000,86.29000000,85.76000000,86.02000000,    8255,   60769,200207,38.23000000
20020417,85.89000000,86.29000000,85.59000000,85.61000000,    9877,   61525,200207,37.82000000
20020418,85.30000000,85.59000000,84.54000000,84.62000000,   21991,   61734,200207,36.83000000
20020419,84.31000000,84.52000000,83.74000000,83.78000000,   21279,   65320,200207,35.99000000
20020422,83.91000000,84.14000000,83.79000000,83.87000000,   10104,   64693,200207,36.08000000
20020423,84.19000000,84.29000000,83.94000000,84.05000000,   10811,   64863,200207,36.26000000
20020424,84.39000000,85.16000000,84.39000000,84.96000000,    7662,   65104,200207,37.17000000
20020425,84.74000000,85.44000000,84.36000000,84.54000000,    7864,   65457,200207,36.75000000
20020426,83.94000000,84.09000000,82.69000000,83.06000000,   13549,   66668,200207,35.27000000
20020429,82.59000000,82.79000000,82.09000000,82.38000000,    8304,   67284,200207,34.59000000
20020430,82.62000000,82.99000000,82.62000000,82.76000000,    4507,   67419,200207,34.97000000
20020501,82.59000000,83.04000000,82.24000000,82.91000000,    4952,   67144,200207,35.12000000
20020502,82.91000000,83.49000000,81.49000000,81.55000000,   12053,   68455,200207,33.76000000
20020503,81.39000000,81.54000000,80.64000000,81.31000000,   10119,   69065,200207,33.52000000
20020506,81.04000000,81.69000000,80.84000000,81.44000000,    5414,   68904,200207,33.65000000
20020507,81.04000000,81.69000000,80.84000000,80.90000000,    4540,   68930,200207,33.11000000
20020508,81.06000000,81.62000000,80.94000000,81.49000000,    6820,   69559,200207,33.70000000
20020509,81.89000000,82.19000000,81.54000000,81.74000000,    5999,   69065,200207,33.95000000
20020510,82.84000000,83.69000000,82.84000000,83.00000000,   10984,   68518,200207,35.21000000
20020513,83.34000000,83.59000000,82.49000000,82.50000000,    8323,   68762,200207,34.71000000
20020514,82.84000000,83.14000000,82.50000000,82.96000000,    3499,   68897,200207,35.17000000
20020515,83.24000000,83.99000000,83.24000000,83.90000000,    8160,   68426,200207,36.11000000
20020516,84.12000000,84.29000000,83.09000000,83.27000000,    8369,   67874,200207,35.48000000
20020517,83.40000000,83.89000000,83.35000000,83.68000000,    3354,   67953,200207,35.89000000
20020520,83.84000000,84.09000000,83.04000000,83.53000000,    5900,   68575,200207,35.74000000
20020521,83.66000000,84.29000000,83.44000000,84.24000000,    8431,   68553,200207,36.45000000
20020522,84.29000000,84.99000000,84.29000000,84.94000000,    9262,   67941,200207,37.15000000
20020523,84.69000000,85.39000000,84.64000000,85.09000000,   11607,   65941,200207,37.30000000
20020524,84.49000000,85.04000000,84.39000000,84.73000000,    8501,   65539,200207,36.94000000
20020528,84.84000000,86.14000000,84.84000000,86.04000000,   15204,   64911,200207,38.25000000
20020529,86.09000000,86.29000000,85.29000000,85.94000000,   11925,   64187,200207,38.15000000
20020530,85.64000000,86.14000000,85.39000000,86.03000000,    7748,   64314,200207,38.24000000
20020531,86.51000000,87.31000000,86.51000000,87.26000000,   17176,   65732,200212,43.40000000
20020603,86.96000000,87.51000000,86.91000000,87.20000000,   10472,   65606,200212,43.34000000
20020604,86.56000000,86.76000000,86.36000000,86.67000000,    7825,   65675,200212,42.81000000
20020605,86.66000000,87.26000000,86.66000000,86.76000000,    7552,   65662,200212,42.90000000
20020606,86.37000000,87.41000000,86.37000000,86.87000000,    9140,   65614,200212,43.01000000
20020607,86.46000000,87.26000000,86.46000000,87.10000000,    7492,   65339,200212,43.24000000
20020610,86.61000000,86.96000000,86.46000000,86.76000000,   10062,   65382,200212,42.90000000
20020611,86.51000000,87.21000000,86.51000000,87.16000000,    7725,   65428,200212,43.30000000
20020612,87.16000000,88.11000000,87.16000000,88.09000000,   16739,   66490,200212,44.23000000
20020613,87.91000000,88.31000000,87.61000000,87.66000000,   17604,   66618,200212,43.80000000
20020614,87.36000000,87.51000000,86.92000000,87.04000000,   10769,   63714,200212,43.18000000
20020617,86.96000000,88.06000000,86.96000000,87.85000000,   12873,   62254,200212,43.99000000
20020618,87.81000000,87.96000000,87.41000000,87.61000000,   10444,   61595,200212,43.75000000
20020619,87.41000000,88.11000000,87.31000000,88.10000000,    9918,   60497,200212,44.24000000
20020620,88.21000000,91.10000000,88.21000000,91.10000000,   22161,   62186,200212,47.24000000
20020621,90.67000000,92.06000000,90.61000000,90.96000000,   24325,   65539,200212,47.10000000
20020624,90.91000000,91.26000000,90.16000000,91.25000000,    9751,   66524,200212,47.39000000
20020625,90.75000000,92.86000000,90.67000000,91.64000000,   12560,   69319,200212,47.78000000
20020626,91.38000000,92.09000000,91.16000000,91.56000000,    6629,   69865,200212,47.70000000
20020627,90.66000000,91.15000000,90.57000000,90.69000000,    6632,   71381,200212,46.83000000
20020628,91.11000000,93.64000000,91.11000000,93.39000000,   13769,   72282,200212,49.53000000
20020701,92.61000000,92.96000000,91.36000000,91.57000000,   11829,   73523,200212,47.71000000
20020702,91.16000000,93.46000000,91.16000000,92.01000000,   12344,   75543,200212,48.15000000
20020703,91.56000000,92.87000000,91.41000000,92.75000000,    7422,   75605,200212,48.89000000
20020708,89.86000000,92.16000000,89.86000000,91.26000000,    8790,   75481,200212,47.40000000
20020709,90.98000000,92.01000000,90.91000000,91.89000000,    5423,   75695,200212,48.03000000
20020710,92.36000000,93.56000000,92.36000000,93.44000000,    9183,   76992,200212,49.58000000
20020711,92.56000000,93.66000000,91.46000000,91.61000000,   10284,   77232,200212,47.75000000
20020712,91.71000000,91.86000000,90.11000000,90.16000000,   10940,   76437,200212,46.30000000
20020715,89.56000000,89.75000000,88.51000000,88.76000000,   16801,   72436,200212,44.90000000
20020716,88.81000000,89.45000000,88.61000000,88.80000000,    8250,   72712,200212,44.94000000
20020717,89.16000000,90.80000000,89.16000000,90.40000000,    7050,   72840,200212,46.54000000
20020718,89.96000000,92.46000000,89.96000000,92.40000000,    9192,   73366,200212,48.54000000
20020719,92.46000000,93.01000000,91.61000000,92.60000000,   10978,   74833,200212,48.74000000
20020722,92.38000000,93.11000000,92.38000000,92.94000000,    5286,   75278,200212,49.08000000
20020723,92.76000000,93.21000000,91.12000000,91.78000000,    9556,   74825,200212,47.92000000
20020724,91.56000000,92.31000000,91.01000000,91.40000000,    5933,   74881,200212,47.54000000
20020725,90.46000000,91.71000000,90.46000000,91.41000000,    3825,   75375,200212,47.55000000
20020726,91.11000000,91.61000000,90.87000000,91.29000000,    2747,   75331,200212,47.43000000
20020729,90.56000000,90.91000000,90.41000000,90.61000000,    3307,   75122,200212,46.75000000
20020730,90.71000000,92.56000000,90.43000000,92.46000000,    6458,   75497,200212,48.60000000
20020731,92.56000000,93.01000000,91.86000000,92.35000000,    5295,   75943,200212,48.49000000
20020801,92.01000000,92.86000000,91.91000000,92.75000000,    4503,   76513,200212,48.89000000
20020802,92.11000000,92.96000000,91.86000000,92.04000000,    4138,   76851,200212,48.18000000
20020805,91.41000000,91.66000000,89.51000000,89.65000000,   11970,   74490,200212,45.79000000
20020806,89.43000000,91.01000000,89.41000000,90.00000000,    7761,   73760,200212,46.14000000
20020807,89.96000000,90.56000000,89.96000000,90.34000000,    2124,   73613,200212,46.48000000
20020808,90.14000000,90.76000000,89.96000000,89.97000000,    2382,   73438,200212,46.11000000
20020809,89.66000000,90.44000000,89.26000000,89.49000000,    8891,   72570,200212,45.63000000
20020812,88.96000000,92.11000000,88.96000000,90.78000000,   10110,   73633,200212,46.92000000
20020813,91.31000000,91.74000000,90.21000000,90.28000000,    4172,   73213,200212,46.42000000
20020814,90.41000000,90.91000000,89.96000000,90.88000000,    2238,   73408,200212,47.02000000
20020815,90.86000000,91.46000000,89.56000000,89.64000000,    6578,   72685,200212,45.78000000
20020816,89.66000000,90.26000000,89.31000000,89.50000000,    5178,   73054,200212,45.64000000
20020819,89.36000000,90.66000000,89.21000000,90.54000000,    3813,   72864,200212,46.68000000
20020820,90.26000000,90.51000000,89.12000000,89.15000000,    6654,   72011,200212,45.29000000
20020821,89.07000000,89.76000000,88.26000000,88.30000000,    9978,   72271,200212,44.44000000
20020822,88.21000000,89.36000000,88.20000000,89.33000000,    8123,   70729,200212,45.47000000
20020823,88.96000000,90.24000000,88.86000000,89.11000000,    4381,   70560,200212,45.25000000
20020826,88.81000000,89.46000000,88.51000000,88.69000000,    5280,   70514,200212,44.83000000
20020827,88.96000000,89.36000000,88.56000000,88.92000000,    3353,   70338,200212,45.06000000
20020828,90.16000000,91.41000000,89.95000000,90.76000000,    9195,   70601,200212,46.90000000
20020829,90.37000000,90.76000000,90.01000000,90.64000000,    4749,   70244,200212,46.78000000
20020830,90.16000000,90.61000000,90.11000000,90.33000000,    2614,   70100,200212,46.47000000
20020903,89.86000000,90.16000000,89.46000000,89.60000000,    5348,   70761,200212,45.74000000
20020904,89.61000000,89.71000000,89.02000000,89.13000000,    6651,   70714,200212,45.27000000
20020905,88.46000000,90.31000000,88.46000000,89.50000000,   10094,   71341,200212,45.64000000
20020906,89.61000000,89.71000000,88.91000000,88.98000000,    4701,   71068,200212,45.12000000
20020909,88.56000000,89.36000000,88.56000000,89.10000000,    9328,   70787,200212,45.24000000
20020910,89.11000000,89.26000000,88.71000000,89.07000000,    4110,   70449,200212,45.21000000
20020911,89.02000000,89.16000000,88.66000000,88.87000000,    3969,   70329,200212,45.01000000
20020912,89.57000000,89.76000000,86.96000000,87.35000000,   21170,   69621,200212,43.49000000
20020913,87.38000000,87.56000000,86.91000000,87.03000000,   12749,   69463,200212,43.17000000
20020916,86.91000000,87.41000000,86.76000000,86.82000000,    8532,   68396,200212,42.96000000
20020917,86.96000000,87.31000000,86.83000000,87.00000000,    4777,   68409,200212,43.14000000
20020918,87.56000000,87.81000000,87.11000000,87.76000000,    6444,   68197,200212,43.90000000
20020919,87.91000000,88.16000000,87.46000000,87.84000000,    5190,   68503,200212,43.98000000
20020920,88.16000000,88.76000000,87.91000000,87.96000000,    8799,   68130,200212,44.10000000
20020923,88.16000000,88.36000000,87.21000000,87.59000000,    6768,   68335,200212,43.73000000
20020924,88.01000000,88.45000000,88.01000000,88.38000000,    4685,   68851,200212,44.52000000
20020925,87.96000000,88.24000000,87.46000000,87.65000000,    5092,   69395,200212,43.79000000
20020926,87.45000000,87.81000000,87.07000000,87.64000000,    6492,   69348,200212,43.78000000
20020927,87.64000000,88.51000000,87.64000000,88.20000000,    4873,   69379,200212,44.34000000
20020930,88.31000000,88.61000000,87.76000000,88.28000000,    6174,   69601,200212,44.42000000
20021001,88.31000000,89.41000000,88.31000000,89.35000000,    8965,   69166,200212,45.49000000
20021002,89.61000000,89.96000000,89.41000000,89.85000000,   11575,   69520,200212,45.99000000
20021003,88.76000000,89.01000000,87.76000000,88.12000000,    8383,   69103,200212,44.26000000
20021004,87.86000000,88.06000000,86.21000000,86.30000000,   20287,   67816,200212,42.44000000
20021007,86.27000000,86.71000000,85.86000000,86.63000000,   12124,   69716,200212,42.77000000
20021008,86.47000000,86.81000000,86.41000000,86.51000000,    3053,   70026,200212,42.65000000
20021009,86.36000000,87.29000000,86.36000000,87.03000000,    5437,   70219,200212,43.17000000
20021010,87.11000000,87.66000000,87.11000000,87.40000000,    5198,   70846,200212,43.54000000
20021011,86.76000000,87.41000000,86.41000000,86.70000000,    7412,   71731,200212,42.84000000
20021014,86.41000000,87.31000000,86.41000000,86.62000000,    5376,   72327,200212,42.76000000
20021015,87.56000000,88.56000000,87.56000000,87.90000000,   10126,   70861,200212,44.04000000
20021016,87.52000000,87.69000000,87.31000000,87.44000000,    5512,   71739,200212,43.58000000
20021017,87.52000000,88.01000000,87.13000000,87.90000000,    4013,   72416,200212,44.04000000
20021018,87.61000000,88.51000000,87.61000000,88.31000000,    8443,   73139,200212,44.45000000
20021021,88.21000000,89.01000000,88.17000000,88.26000000,    8250,   72335,200212,44.40000000
20021022,88.17000000,88.66000000,88.02000000,88.59000000,    4785,   72656,200212,44.73000000
20021023,88.96000000,89.16000000,88.76000000,89.07000000,    5608,   72029,200212,45.21000000
20021024,89.21000000,89.76000000,89.21000000,89.75000000,   12790,   70775,200212,45.89000000
20021025,89.91000000,90.86000000,89.76000000,90.49000000,   19705,   72499,200212,46.63000000
20021028,90.61000000,90.76000000,90.11000000,90.17000000,    8720,   73213,200212,46.31000000
20021029,89.66000000,90.11000000,89.46000000,90.08000000,    6490,   73856,200212,46.22000000
20021030,90.28000000,90.46000000,89.91000000,89.96000000,    4400,   73977,200212,46.10000000
20021031,89.75000000,90.61000000,89.75000000,90.11000000,   13127,   75238,200212,46.25000000
20021101,90.16000000,90.81000000,89.81000000,90.77000000,    9440,   76494,200212,46.91000000
20021104,91.36000000,93.01000000,91.36000000,92.99000000,   27472,   81554,200212,49.13000000
20021105,93.26000000,93.96000000,91.27000000,91.81000000,   30897,   86889,200212,47.95000000
20021106,92.36000000,92.66000000,91.46000000,91.55000000,    8649,   88673,200212,47.69000000
20021107,91.01000000,92.31000000,91.01000000,92.09000000,   11714,   88708,200212,48.23000000
20021108,92.26000000,92.56000000,91.96000000,92.25000000,   12528,   88549,200212,48.39000000
20021111,92.51000000,92.66000000,91.76000000,92.28000000,   13130,   85819,200212,48.42000000
20021112,91.46000000,92.36000000,91.36000000,91.43000000,   17433,   85242,200212,47.57000000
20021113,91.34000000,91.46000000,90.46000000,91.21000000,   17082,   83596,200212,47.35000000
20021114,91.09000000,91.79000000,90.94000000,91.53000000,   19509,   83592,200303,49.94000000
20021115,91.74000000,93.39000000,91.74000000,92.92000000,   26234,   83837,200303,51.33000000
20021118,93.19000000,93.33000000,92.34000000,92.56000000,   28942,   84726,200303,50.97000000
20021119,92.64000000,92.74000000,91.19000000,91.30000000,   25244,   80766,200303,49.71000000
20021120,90.64000000,92.89000000,90.64000000,92.63000000,   26254,   80018,200303,51.04000000
20021121,92.49000000,92.83000000,92.04000000,92.17000000,    7384,   79257,200303,50.58000000
20021122,92.24000000,92.59000000,91.93000000,92.24000000,    3788,   79166,200303,50.65000000
20021125,91.84000000,92.54000000,91.84000000,92.48000000,    2341,   79246,200303,50.89000000
20021126,92.14000000,92.44000000,91.29000000,91.77000000,    4785,   79022,200303,50.18000000
20021127,91.44000000,92.09000000,91.44000000,91.77000000,    4033,   78091,200303,50.18000000
20021202,91.81000000,92.04000000,91.34000000,91.40000000,    5267,   78320,200303,49.81000000
20021203,90.79000000,91.14000000,89.59000000,89.73000000,   15763,   75767,200303,48.14000000
20021204,89.79000000,90.39000000,89.67000000,89.79000000,    9645,   73117,200303,48.20000000
20021205,90.19000000,90.44000000,89.79000000,90.39000000,    5344,   73051,200303,48.80000000
20021206,90.29000000,90.99000000,90.29000000,90.70000000,    5356,   73011,200303,49.11000000
20021209,90.79000000,91.04000000,90.24000000,90.31000000,    4814,   72760,200303,48.72000000
20021210,90.89000000,92.39000000,90.89000000,92.22000000,   11532,   73861,200303,50.63000000
20021211,91.79000000,92.09000000,91.54000000,91.90000000,   11120,   73867,200303,50.31000000
20021212,92.14000000,92.34000000,89.99000000,90.81000000,   15459,   72605,200303,49.22000000
20021213,90.84000000,91.74000000,90.84000000,91.17000000,    8377,   72987,200303,49.58000000
20021216,91.44000000,91.59000000,91.14000000,91.19000000,    2754,   72659,200303,49.60000000
20021217,91.22000000,91.34000000,90.84000000,90.92000000,    4075,   72611,200303,49.33000000
20021218,91.01000000,92.54000000,91.01000000,92.37000000,   13430,   73994,200303,50.78000000
20021219,91.84000000,92.19000000,91.79000000,91.91000000,    6040,   73878,200303,50.32000000
20021220,92.49000000,93.19000000,91.91000000,93.04000000,   11612,   75368,200303,51.45000000
20021223,93.24000000,93.84000000,93.24000000,93.76000000,    8526,   76775,200303,52.17000000
20021226,93.22000000,93.49000000,92.89000000,93.12000000,    3682,   76889,200303,51.53000000
20021227,92.84000000,93.49000000,92.79000000,93.39000000,    3814,   77233,200303,51.80000000
20021230,93.24000000,93.39000000,92.14000000,93.16000000,    6745,   77340,200303,51.57000000
20021231,92.84000000,93.34000000,92.54000000,92.75000000,    4386,   77645,200303,51.16000000
20030102,93.44000000,93.69000000,93.14000000,93.60000000,    9450,   79604,200303,52.01000000
20030103,92.74000000,93.79000000,92.69000000,93.21000000,    7565,   80435,200303,51.62000000
20030106,92.84000000,93.19000000,92.49000000,92.67000000,    5484,   80218,200303,51.08000000
20030107,92.44000000,93.09000000,92.34000000,92.76000000,    7094,   80764,200303,51.17000000
20030108,92.79000000,93.69000000,92.79000000,93.33000000,    8489,   82521,200303,51.74000000
20030109,93.69000000,94.06000000,92.49000000,92.65000000,   13234,   84239,200303,51.06000000
20030110,92.84000000,93.39000000,92.34000000,92.99000000,    9582,   85614,200303,51.40000000
20030113,92.69000000,92.99000000,92.49000000,92.50000000,    4050,   85804,200303,50.91000000
20030114,92.40000000,92.99000000,92.40000000,92.89000000,    4091,   85987,200303,51.30000000
20030115,92.71000000,93.19000000,92.59000000,93.05000000,    5992,   86489,200303,51.46000000
20030116,92.99000000,93.29000000,92.94000000,93.11000000,    5047,   87069,200303,51.52000000
20030117,93.22000000,93.29000000,92.16000000,92.22000000,    9701,   86928,200303,50.63000000
20030121,91.74000000,92.09000000,91.51000000,91.55000000,   14159,   84554,200303,49.96000000
20030122,91.19000000,91.51000000,90.70000000,91.10000000,   20864,   81534,200303,49.51000000
20030123,91.24000000,92.19000000,91.24000000,91.82000000,   11300,   81703,200303,50.23000000
20030124,91.64000000,92.09000000,91.61000000,91.90000000,    4847,   81629,200303,50.31000000
20030127,91.84000000,92.49000000,91.74000000,92.17000000,    5493,   82430,200303,50.58000000
20030128,92.19000000,92.37000000,91.94000000,91.95000000,    5846,   82276,200303,50.36000000
20030129,91.84000000,92.99000000,91.84000000,92.70000000,   12393,   83551,200303,51.11000000
20030130,92.44000000,93.49000000,92.24000000,93.02000000,   15425,   85723,200303,51.43000000
20030131,93.25000000,93.98000000,93.19000000,93.95000000,   22509,   90196,200303,52.36000000
20030203,93.54000000,93.89000000,93.46000000,93.77000000,    9132,   89811,200303,52.18000000
20030204,93.79000000,93.89000000,92.99000000,93.57000000,    9664,   90039,200303,51.98000000
20030205,93.79000000,93.99000000,93.39000000,93.44000000,    8482,   90709,200303,51.85000000
20030206,93.19000000,93.49000000,93.04000000,93.29000000,    7610,   91456,200303,51.70000000
20030207,93.09000000,93.19000000,91.69000000,91.74000000,   25718,   90377,200303,50.15000000
20030210,91.93000000,92.33000000,91.93000000,92.27000000,   19034,   88014,200305,55.04000000
20030211,92.43000000,94.88000000,92.08000000,94.34000000,   34747,   91631,200305,57.11000000
20030212,94.13000000,94.43000000,93.73000000,94.05000000,   26635,   90730,200305,56.82000000
20030213,94.03000000,94.18000000,93.49000000,93.61000000,   14539,   90564,200305,56.38000000
20030214,93.63000000,94.23000000,93.53000000,94.16000000,   10520,   91363,200305,56.93000000
20030219,94.73000000,95.33000000,94.52000000,94.56000000,   21981,   90251,200305,57.33000000
20030220,94.28000000,94.73000000,94.13000000,94.29000000,   20346,   89884,200305,57.06000000
20030221,94.33000000,94.88000000,94.33000000,94.82000000,   16479,   87672,200305,57.59000000
20030224,93.89000000,94.68000000,93.83000000,93.85000000,    8954,   87775,200305,56.62000000
20030225,93.24000000,95.18000000,93.24000000,94.91000000,   11531,   88952,200305,57.68000000
20030226,94.95000000,95.21000000,94.58000000,95.20000000,    4861,   89606,200305,57.97000000
20030227,94.53000000,94.63000000,93.99000000,94.04000000,    6678,   88624,200305,56.81000000
20030228,94.53000000,95.63000000,94.23000000,95.52000000,   10323,   91261,200305,58.29000000
20030303,95.22000000,95.98000000,95.08000000,95.13000000,   10487,   91854,200305,57.90000000
20030304,95.63000000,96.03000000,94.73000000,94.87000000,    7262,   91838,200305,57.64000000
20030305,94.87000000,95.28000000,94.35000000,95.22000000,    9669,   92776,200305,57.99000000
20030306,95.23000000,95.63000000,94.74000000,95.20000000,    6370,   92378,200305,57.97000000
20030307,95.23000000,95.73000000,95.15000000,95.67000000,    4791,   93313,200305,58.44000000
20030310,95.23000000,95.38000000,94.74000000,95.26000000,    6715,   92685,200305,58.03000000
20030311,95.43000000,95.53000000,94.98000000,95.29000000,    5309,   92732,200305,58.06000000
20030312,94.73000000,96.62000000,94.24000000,96.03000000,   16426,   94162,200305,58.80000000
20030313,95.88000000,96.63000000,95.88000000,96.54000000,   10791,   93192,200305,59.31000000
20030314,96.55000000,97.73000000,96.28000000,97.25000000,   13102,   93559,200305,60.02000000
20030317,96.83000000,97.78000000,96.78000000,97.25000000,   11545,   94616,200305,60.02000000
20030318,97.03000000,97.28000000,96.58000000,96.76000000,    9570,   94492,200305,59.53000000
20030319,96.73000000,96.83000000,96.24000000,96.32000000,    6741,   94022,200305,59.09000000
20030320,96.13000000,96.73000000,95.89000000,96.03000000,    7609,   93955,200305,58.80000000
20030321,96.08000000,96.43000000,95.73000000,96.01000000,    5463,   93767,200305,58.78000000
20030324,95.73000000,95.86000000,94.46000000,94.54000000,   12783,   92101,200305,57.31000000
20030325,94.61000000,95.33000000,94.61000000,94.68000000,    6771,   90759,200305,57.45000000
20030326,94.53000000,94.83000000,93.53000000,93.75000000,   22261,   87139,200305,56.52000000
20030327,93.66000000,93.88000000,93.22000000,93.23000000,   18067,   83767,200305,56.00000000
20030328,92.83000000,93.97000000,92.83000000,93.77000000,   11471,   82256,200305,56.54000000
20030331,94.18000000,95.43000000,94.18000000,94.94000000,   14588,   82695,200305,57.71000000
20030401,94.98000000,95.42000000,94.74000000,94.95000000,   13877,   83618,200305,57.72000000
20030402,94.95000000,95.33000000,94.63000000,95.18000000,   12262,   83969,200305,57.95000000
20030403,95.20000000,95.28000000,94.53000000,94.73000000,   10934,   83981,200305,57.50000000
20030404,94.68000000,95.08000000,94.43000000,94.92000000,    4674,   83526,200305,57.69000000
20030407,95.08000000,95.23000000,94.53000000,94.55000000,   10457,   82930,200305,57.32000000
20030408,94.28000000,94.48000000,93.80000000,94.20000000,   12390,   81649,200305,56.97000000
20030409,93.74000000,94.48000000,93.68000000,94.10000000,   12383,   80845,200305,56.87000000
20030410,94.37000000,95.17000000,94.32000000,95.15000000,   21427,   81264,200307,59.68000000
20030411,94.97000000,95.37000000,94.77000000,95.24000000,   20438,   78408,200307,59.77000000
20030414,94.77000000,94.97000000,94.27000000,94.69000000,   21581,   78017,200307,59.22000000
20030415,94.89000000,96.02000000,94.64000000,95.47000000,   15861,   76623,200307,60.00000000
20030416,95.37000000,95.67000000,95.22000000,95.49000000,   11844,   76471,200307,60.02000000
20030417,95.82000000,96.07000000,95.52000000,96.02000000,   12833,   77709,200307,60.55000000
20030421,95.92000000,96.22000000,95.57000000,96.20000000,   14997,   78585,200307,60.73000000
20030422,96.02000000,96.17000000,95.68000000,95.93000000,   17979,   80737,200307,60.46000000
20030423,95.47000000,95.62000000,94.17000000,94.96000000,   20570,   78548,200307,59.49000000
20030424,94.19000000,94.37000000,93.28000000,93.33000000,   17805,   76446,200307,57.86000000
20030425,93.07000000,94.77000000,93.07000000,94.56000000,   10466,   73977,200307,59.09000000
20030428,93.57000000,93.97000000,92.82000000,92.85000000,   12142,   72767,200307,57.38000000
20030429,92.12000000,92.27000000,90.87000000,91.48000000,   35274,   71545,200307,56.01000000
20030430,91.57000000,91.72000000,90.94000000,91.14000000,   15433,   70211,200307,55.67000000
20030501,91.39000000,92.07000000,91.39000000,91.45000000,   11755,   70373,200307,55.98000000
20030502,91.17000000,91.57000000,90.92000000,90.97000000,    5926,   70588,200307,55.50000000
20030505,90.67000000,90.87000000,88.82000000,89.39000000,   30144,   71864,200307,53.92000000
20030506,88.77000000,89.77000000,87.17000000,87.23000000,   30170,   73115,200307,51.76000000
20030507,87.45000000,87.76000000,85.37000000,86.08000000,   31489,   74767,200307,50.61000000
20030508,86.58000000,87.92000000,86.52000000,87.81000000,   15114,   74149,200307,52.34000000
20030509,87.27000000,89.07000000,87.27000000,88.81000000,   11834,   73366,200307,53.34000000
20030512,89.67000000,90.67000000,89.34000000,89.62000000,   15631,   72155,200307,54.15000000
20030513,89.42000000,89.92000000,89.32000000,89.48000000,    5136,   73061,200307,54.01000000
20030514,89.80000000,90.72000000,89.80000000,90.21000000,    7144,   73776,200307,54.74000000
20030515,90.27000000,90.67000000,89.42000000,89.45000000,    7518,   74639,200307,53.98000000
20030516,89.77000000,90.52000000,89.47000000,89.67000000,    5468,   74638,200307,54.20000000
20030519,89.57000000,91.07000000,89.57000000,89.67000000,    9465,   73657,200307,54.20000000
20030520,88.57000000,89.12000000,88.49000000,88.91000000,    6720,   73484,200307,53.44000000
20030521,88.62000000,88.97000000,88.47000000,88.89000000,    4704,   72695,200307,53.42000000
20030522,88.94000000,89.22000000,88.72000000,88.97000000,    2815,   72485,200307,53.50000000
20030523,88.47000000,88.97000000,88.47000000,88.66000000,    3194,   72388,200307,53.19000000
20030527,87.57000000,88.17000000,87.57000000,87.92000000,    6246,   72986,200307,52.45000000
20030528,88.37000000,88.52000000,87.17000000,87.49000000,    9966,   72482,200307,52.02000000
20030529,87.27000000,87.32000000,85.47000000,86.65000000,   16354,   73991,200307,51.18000000
20030530,86.52000000,86.87000000,85.97000000,86.05000000,   12521,   75434,200307,50.58000000
20030602,85.64000000,86.17000000,85.57000000,85.59000000,    8651,   76217,200307,50.12000000
20030603,85.27000000,85.57000000,84.07000000,84.10000000,   21593,   79626,200307,48.63000000
20030604,84.38000000,85.50000000,84.38000000,85.11000000,   21376,   81733,200312,53.31000000
20030605,85.11000000,85.70000000,85.10000000,85.68000000,   12949,   82252,200312,53.88000000
20030606,85.68000000,86.04000000,85.18000000,86.00000000,   10132,   83027,200312,54.20000000
20030609,86.08000000,86.65000000,85.41000000,86.51000000,   14061,   82300,200312,54.71000000
20030610,86.90000000,88.30000000,86.90000000,87.90000000,   19251,   79613,200312,56.10000000
20030611,89.40000000,90.90000000,89.40000000,90.77000000,   25182,   74597,200312,58.97000000
20030612,91.50000000,92.70000000,90.80000000,91.36000000,   22376,   71845,200312,59.56000000
20030613,90.80000000,91.30000000,90.56000000,90.83000000,   13110,   73728,200312,59.03000000
20030616,91.10000000,91.40000000,90.20000000,90.93000000,   12611,   72610,200312,59.13000000
20030617,91.10000000,91.30000000,90.46000000,91.07000000,   12776,   69960,200312,59.27000000
20030618,91.55000000,92.20000000,90.90000000,90.97000000,   16508,   64770,200312,59.17000000
20030619,89.85000000,91.16000000,89.85000000,90.81000000,   13227,   62058,200312,59.01000000
20030620,90.20000000,91.12000000,90.20000000,90.96000000,    9376,   60035,200312,59.16000000
20030623,90.76000000,91.40000000,90.10000000,90.23000000,   12348,   56112,200312,58.43000000
20030624,90.25000000,90.45000000,89.21000000,89.39000000,    6989,   56343,200312,57.59000000
20030625,89.05000000,90.95000000,88.96000000,90.93000000,    7034,   56415,200312,59.13000000
20030626,90.05000000,90.65000000,89.98000000,90.00000000,    3512,   56083,200312,58.20000000
20030627,89.85000000,91.10000000,89.85000000,90.63000000,    3194,   55957,200312,58.83000000
20030630,91.35000000,91.79000000,91.20000000,91.63000000,    5566,   56599,200312,59.83000000
20030701,92.20000000,93.60000000,92.20000000,93.57000000,   16137,   59260,200312,61.77000000
20030702,93.60000000,93.95000000,93.12000000,93.57000000,   10749,   58699,200312,61.77000000
20030703,93.20000000,93.80000000,93.20000000,93.78000000,    4691,   58925,200312,61.98000000
20030707,93.80000000,94.48000000,93.65000000,94.17000000,   12924,   61950,200312,62.37000000
20030708,93.45000000,94.10000000,93.20000000,93.64000000,    7922,   61992,200312,61.84000000
20030709,93.05000000,94.35000000,93.00000000,94.30000000,    7220,   61871,200312,62.50000000
20030710,94.30000000,94.90000000,93.55000000,93.64000000,   10686,   63610,200312,61.84000000
20030711,93.80000000,94.10000000,93.49000000,93.68000000,    5328,   63978,200312,61.88000000
20030714,93.55000000,94.80000000,93.00000000,94.48000000,    9139,   63947,200312,62.68000000
20030715,94.15000000,94.45000000,93.21000000,93.68000000,    8430,   64303,200312,61.88000000
20030716,93.10000000,93.35000000,92.30000000,92.91000000,    5650,   64405,200312,61.11000000
20030717,92.41000000,92.75000000,92.00000000,92.14000000,    6882,   64048,200312,60.34000000
20030718,92.10000000,93.30000000,92.02000000,93.21000000,    2759,   64196,200312,61.41000000
20030721,92.80000000,93.10000000,92.55000000,92.86000000,    2444,   64354,200312,61.06000000
20030722,92.60000000,92.75000000,91.41000000,91.47000000,    8964,   63491,200312,59.67000000
20030723,90.80000000,91.25000000,90.55000000,91.07000000,   10673,   62309,200312,59.27000000
20030724,91.40000000,92.75000000,91.40000000,92.37000000,    6733,   62109,200312,60.57000000
20030725,92.15000000,92.45000000,91.80000000,92.11000000,    2303,   62627,200312,60.31000000
20030728,91.65000000,92.60000000,91.65000000,92.35000000,    2413,   62591,200312,60.55000000
20030729,91.85000000,92.15000000,91.16000000,91.22000000,    3656,   62278,200312,59.42000000
20030730,90.10000000,91.15000000,90.10000000,90.59000000,    6584,   62364,200312,58.79000000
20030731,90.35000000,91.15000000,89.80000000,90.23000000,   11740,   63136,200312,58.43000000
20030801,90.35000000,90.50000000,89.70000000,89.71000000,    8277,   62835,200312,57.91000000
20030804,89.55000000,89.71000000,89.06000000,89.28000000,    9724,   63086,200312,57.48000000
20030805,89.55000000,89.95000000,89.15000000,89.18000000,    9612,   61831,200312,57.38000000
20030806,89.30000000,90.75000000,89.30000000,90.65000000,    6534,   62488,200312,58.85000000
20030807,90.25000000,90.60000000,89.36000000,89.48000000,    5577,   61608,200312,57.68000000
20030808,89.45000000,90.20000000,89.45000000,89.87000000,    3470,   61463,200312,58.07000000
20030811,90.05000000,90.25000000,88.77000000,89.19000000,    7755,   61455,200312,57.39000000
20030812,87.90000000,88.40000000,87.70000000,88.06000000,   12283,   61329,200312,56.26000000
20030813,88.53000000,88.79000000,88.20000000,88.73000000,    3866,   60857,200312,56.93000000
20030814,88.55000000,88.70000000,87.92000000,87.96000000,    4072,   60828,200312,56.16000000
20030815,87.45000000,88.25000000,87.45000000,87.63000000,    4087,   61376,200312,55.83000000
20030818,87.63000000,88.20000000,87.40000000,87.91000000,    7188,   63170,200312,56.11000000
20030819,88.30000000,88.55000000,88.05000000,88.11000000,    4971,   63711,200312,56.31000000
20030820,89.20000000,89.95000000,89.20000000,89.50000000,    7893,   63687,200312,57.70000000
20030821,89.50000000,89.65000000,89.05000000,89.09000000,    3250,   63899,200312,57.29000000
20030822,88.95000000,89.30000000,88.91000000,89.01000000,    1805,   64270,200312,57.21000000
20030825,88.80000000,89.15000000,88.80000000,88.88000000,    2595,   64093,200312,57.08000000
20030826,89.10000000,89.54000000,89.05000000,89.28000000,    2788,   64220,200312,57.48000000
20030827,89.25000000,89.51000000,89.25000000,89.47000000,    2692,   63795,200312,57.67000000
20030828,89.65000000,90.40000000,88.81000000,90.16000000,    7592,   63576,200312,58.36000000
20030829,90.55000000,91.14000000,90.30000000,90.98000000,   11049,   64829,200312,59.18000000
20030902,90.80000000,91.55000000,90.65000000,91.19000000,   11610,   63553,200312,59.39000000
20030903,90.95000000,91.35000000,90.75000000,91.32000000,    6991,   62795,200312,59.52000000
20030904,91.15000000,91.98000000,91.15000000,91.58000000,   15885,   64071,200312,59.78000000
20030905,91.40000000,91.80000000,91.21000000,91.80000000,    4746,   64057,200312,60.00000000
20030908,92.10000000,92.25000000,90.82000000,91.18000000,    8622,   63244,200312,59.38000000
20030909,91.40000000,91.75000000,91.11000000,91.71000000,    4806,   62848,200312,59.91000000
20030910,92.70000000,94.71000000,92.70000000,94.32000000,   26688,   66502,200312,62.52000000
20030911,96.55000000,97.32000000,96.55000000,97.32000000,   27810,   74978,200312,65.52000000
20030912,97.10000000,97.98000000,96.80000000,97.93000000,   24598,   79432,200312,66.13000000
20030915,97.00000000,97.85000000,96.30000000,97.50000000,   18096,   81429,200312,65.70000000
20030916,97.01000000,97.20000000,96.15000000,96.18000000,   13657,   82098,200312,64.38000000
20030917,96.50000000,98.50000000,95.80000000,98.39000000,   20952,   85732,200312,66.59000000
20030918,97.60000000,98.60000000,97.30000000,97.64000000,   13321,   87221,200312,65.84000000
20030919,97.16000000,98.00000000,96.75000000,97.37000000,   11838,   89863,200312,65.57000000
20030922,97.80000000,98.00000000,96.95000000,97.02000000,    6016,   89929,200312,65.22000000
20030923,97.30000000,98.30000000,97.30000000,98.16000000,   14989,   91119,200312,66.36000000
20030924,98.36000000,99.40000000,98.17000000,98.22000000,   15312,   93439,200312,66.42000000
20030925,97.75000000,98.22000000,97.65000000,97.96000000,    5406,   93419,200312,66.16000000
20030926,97.46000000,97.70000000,97.30000000,97.62000000,    5370,   94892,200312,65.82000000
20030929,97.25000000,99.60000000,97.20000000,99.55000000,   10151,   97260,200312,67.75000000
20030930,99.80000000,100.50000000,99.00000000,99.81000000,   17124,   99434,200312,68.01000000
20031001,99.20000000,99.90000000,99.00000000,99.25000000,    8436,  100266,200312,67.45000000
20031002,99.30000000,100.20000000,98.90000000,100.10000000,    6681,  100781,200312,68.30000000
20031003,99.95000000,100.60000000,98.20000000,99.13000000,   13081,   99134,200312,67.33000000
20031006,99.40000000,100.30000000,99.20000000,100.29000000,   10023,   99819,200312,68.49000000
20031007,100.60000000,100.80000000,99.75000000,99.83000000,    8910,   99896,200312,68.03000000
20031008,100.60000000,101.40000000,100.60000000,101.24000000,   13284,  100566,200312,69.44000000
20031009,101.24000000,102.55000000,101.24000000,101.60000000,   18858,  103853,200312,69.80000000
20031010,99.70000000,103.50000000,99.70000000,103.34000000,   25238,  108477,200312,71.54000000
20031013,103.40000000,103.79000000,102.60000000,103.08000000,   11263,  109173,200312,71.28000000
20031014,103.40000000,103.65000000,103.10000000,103.42000000,   17085,  109245,200312,71.62000000
20031015,104.30000000,106.39000000,104.30000000,106.28000000,   32963,  109951,200312,74.48000000
20031016,105.80000000,107.05000000,105.62000000,105.89000000,   21748,  111981,200312,74.09000000
20031017,107.50000000,108.75000000,107.00000000,107.32000000,   19789,  113619,200312,75.52000000
20031020,106.30000000,107.55000000,106.30000000,107.24000000,   12189,  110921,200312,75.44000000
20031021,106.70000000,107.40000000,106.35000000,107.11000000,   11670,  110013,200312,75.31000000
20031022,107.55000000,110.11000000,107.00000000,109.39000000,   24724,  110787,200312,77.59000000
20031023,110.05000000,112.39000000,110.05000000,112.39000000,   31386,  112340,200312,80.59000000
20031024,112.80000000,113.97000000,111.20000000,113.91000000,   26135,  116633,200312,82.11000000
20031027,114.10000000,114.65000000,113.30000000,114.02000000,   20577,  115746,200312,82.22000000
20031028,114.02000000,114.50000000,113.35000000,113.78000000,   18485,  116395,200312,81.98000000
20031029,114.20000000,114.75000000,113.87000000,114.53000000,   14163,  117417,200312,82.73000000
20031030,116.03000000,116.60000000,111.53000000,111.53000000,   27711,  115336,200312,79.73000000
20031031,108.80000000,109.80000000,108.53000000,108.53000000,   27733,  114453,200312,76.73000000
20031103,107.60000000,109.18000000,107.48000000,108.21000000,   27825,  110240,200403,79.03000000
20031104,109.08000000,109.48000000,108.33000000,109.43000000,   16402,  111493,200403,80.25000000
20031105,109.73000000,110.08000000,109.35000000,109.82000000,   16711,  111755,200403,80.64000000
20031106,109.48000000,109.88000000,106.93000000,107.67000000,   24467,  110950,200403,78.49000000
20031107,106.98000000,109.33000000,106.88000000,109.23000000,   25674,  105557,200403,80.05000000
20031110,109.33000000,109.38000000,107.83000000,108.91000000,   20855,  104509,200403,79.73000000
20031111,109.01000000,109.11000000,107.88000000,108.20000000,   13851,  104688,200403,79.02000000
20031112,109.18000000,109.38000000,105.23000000,106.16000000,   37195,  101043,200403,76.98000000
20031113,106.08000000,107.16000000,105.53000000,107.14000000,   24212,   98904,200403,77.96000000
20031114,107.09000000,108.33000000,106.33000000,108.23000000,   17997,   97999,200403,79.05000000
20031117,107.48000000,108.48000000,107.48000000,107.64000000,   13165,   96291,200403,78.46000000
20031118,106.78000000,107.03000000,104.64000000,105.37000000,   23495,   91659,200403,76.19000000
20031119,105.68000000,106.33000000,104.78000000,105.84000000,   17866,   90036,200403,76.66000000
20031120,105.68000000,105.88000000,103.73000000,104.53000000,   12593,   88701,200403,75.35000000
20031121,104.53000000,104.83000000,101.78000000,102.27000000,   11369,   86432,200403,73.09000000
20031124,101.88000000,102.08000000,99.27000000,99.27000000,   19395,   85373,200403,70.09000000
20031125,98.38000000,98.88000000,96.27000000,96.27000000,   22944,   84625,200403,67.09000000
20031126,96.43000000,99.27000000,96.43000000,99.27000000,   10036,   80312,200403,70.09000000
20031201,102.27000000,102.27000000,101.58000000,102.27000000,   11794,   80106,200403,73.09000000
20031202,101.78000000,103.08000000,101.43000000,102.76000000,    8791,   80546,200403,73.58000000
20031203,102.82000000,103.08000000,101.78000000,101.81000000,    5753,   80411,200403,72.63000000
20031204,100.98000000,101.43000000,99.48000000,100.41000000,   10212,   79905,200403,71.23000000
20031205,100.46000000,101.08000000,99.98000000,100.67000000,    3982,   79188,200403,71.49000000
20031208,100.78000000,100.98000000,98.08000000,99.22000000,   10469,   79479,200403,70.04000000
20031209,99.38000000,99.78000000,96.88000000,99.42000000,   11283,   79246,200403,70.24000000
20031210,100.18000000,100.98000000,98.94000000,98.99000000,    8154,   78907,200403,69.81000000
20031211,98.68000000,99.93000000,98.03000000,99.07000000,    6695,   78649,200403,69.89000000
20031212,99.33000000,99.78000000,99.08000000,99.49000000,    3101,   78494,200403,70.31000000
20031215,99.93000000,100.08000000,99.49000000,99.75000000,    5916,   78712,200403,70.57000000
20031216,99.78000000,100.18000000,99.03000000,99.10000000,    4351,   78890,200403,69.92000000
20031217,99.38000000,99.67000000,99.10000000,99.55000000,    3866,   79128,200403,70.37000000
20031218,99.71000000,99.88000000,98.44000000,98.51000000,    5452,   79283,200403,69.33000000
20031219,98.56000000,101.10000000,98.20000000,100.47000000,    9982,   78856,200403,71.29000000
20031222,100.18000000,100.43000000,99.43000000,99.76000000,    3318,   78668,200403,70.58000000
20031223,99.83000000,100.38000000,99.47000000,99.78000000,    1917,   78570,200403,70.60000000
20031224,99.49000000,100.38000000,99.49000000,100.22000000,    1436,   78511,200403,71.04000000
20031229,101.38000000,103.22000000,101.23000000,103.15000000,   14229,   81020,200403,73.97000000
20031230,103.88000000,104.03000000,103.08000000,103.55000000,    9193,   82194,200403,74.37000000
20031231,103.43000000,104.28000000,103.33000000,104.25000000,    8416,   83441,200403,75.07000000
20040105,104.28000000,105.18000000,104.28000000,104.98000000,   17907,   88430,200403,75.80000000
20040106,104.98000000,105.18000000,104.38000000,104.85000000,   11751,   89122,200403,75.67000000
20040107,104.48000000,104.63000000,102.68000000,103.22000000,   13090,   88842,200403,74.04000000
20040108,103.08000000,104.43000000,103.08000000,104.31000000,   10414,   90382,200403,75.13000000
20040109,104.31000000,104.67000000,103.33000000,103.35000000,    6111,   90670,200403,74.17000000
20040112,103.35000000,103.88000000,102.28000000,103.44000000,   10151,   91240,200403,74.26000000
20040113,102.98000000,103.58000000,102.98000000,103.49000000,    6219,   91645,200403,74.31000000
20040114,103.43000000,103.58000000,102.68000000,102.75000000,    6915,   92295,200403,73.57000000
20040115,101.48000000,104.28000000,101.48000000,103.67000000,   15033,   92017,200403,74.49000000
20040116,104.08000000,104.28000000,103.23000000,103.90000000,    7632,   92497,200403,74.72000000
20040120,103.70000000,104.48000000,102.53000000,104.45000000,   12094,   94665,200403,75.27000000
20040121,104.28000000,104.98000000,104.28000000,104.84000000,   11380,   96913,200403,75.66000000
20040122,104.73000000,105.08000000,104.38000000,105.00000000,    6525,   97507,200403,75.82000000
20040123,104.73000000,105.18000000,104.73000000,105.12000000,   11818,   99202,200403,75.94000000
20040126,105.13000000,105.36000000,104.18000000,104.82000000,    8893,  100416,200403,75.64000000
20040127,104.33000000,104.43000000,102.59000000,102.94000000,   18538,   99413,200403,73.76000000
20040128,101.68000000,102.48000000,99.94000000,99.94000000,   26788,   96328,200403,70.76000000
20040129,99.58000000,99.78000000,96.94000000,97.84000000,   45965,   90231,200403,68.66000000
20040130,98.98000000,100.78000000,98.98000000,99.91000000,   25724,   88807,200403,70.73000000
20040202,99.78000000,99.91000000,97.58000000,97.82000000,   17561,   87835,200403,68.64000000
20040203,96.58000000,98.28000000,96.38000000,98.08000000,   21022,   88074,200403,68.90000000
20040204,98.28000000,99.08000000,97.88000000,98.43000000,   12611,   87729,200403,69.25000000
20040205,98.58000000,98.88000000,97.58000000,97.68000000,   14630,   88016,200403,68.50000000
20040206,97.28000000,98.43000000,96.69000000,98.25000000,   20566,   84945,200403,69.07000000
20040209,97.77000000,98.24000000,96.87000000,97.14000000,   21861,   82786,200405,70.27000000
20040210,96.80000000,96.97000000,94.14000000,94.14000000,   30058,   80124,200405,67.27000000
20040211,93.92000000,95.57000000,93.14000000,93.81000000,   35520,   79400,200405,66.94000000
20040212,95.97000000,96.27000000,94.37000000,95.53000000,   29434,   80793,200405,68.66000000
20040213,94.93000000,96.02000000,94.79000000,95.05000000,   10458,   80331,200405,68.18000000
20040217,95.02000000,95.96000000,95.02000000,95.88000000,   16971,   80036,200405,69.01000000
20040218,95.87000000,96.12000000,95.12000000,95.25000000,   15452,   80483,200405,68.38000000
20040219,95.59000000,96.77000000,95.52000000,96.65000000,   23205,   80483,200405,69.78000000
20040220,96.87000000,97.62000000,96.42000000,97.13000000,   22910,   79513,200405,70.26000000
20040223,97.17000000,98.22000000,97.17000000,97.52000000,    8581,   79162,200405,70.65000000
20040224,97.82000000,98.52000000,97.57000000,98.03000000,    9395,   79676,200405,71.16000000
20040225,98.32000000,98.47000000,96.87000000,97.03000000,    8005,   79392,200405,70.16000000
20040226,96.74000000,100.03000000,96.74000000,100.03000000,   20965,   79678,200405,73.16000000
20040227,99.77000000,101.35000000,99.77000000,100.64000000,   19900,   77100,200405,73.77000000
20040301,99.97000000,100.78000000,99.92000000,100.40000000,    7819,   77354,200405,73.53000000
20040302,98.57000000,99.77000000,97.40000000,97.60000000,   11369,   78350,200405,70.73000000
20040303,95.57000000,98.27000000,95.57000000,96.89000000,   16589,   78107,200405,70.02000000
20040304,96.02000000,97.37000000,95.27000000,95.84000000,   11518,   77479,200405,68.97000000
20040305,96.87000000,97.82000000,95.07000000,96.35000000,   13796,   77551,200405,69.48000000
20040308,95.37000000,95.57000000,93.47000000,93.88000000,   14436,   77926,200405,67.01000000
20040309,91.87000000,92.77000000,90.88000000,90.88000000,   22837,   81527,200405,64.01000000
20040310,91.42000000,92.57000000,90.62000000,91.50000000,   23628,   84372,200405,64.63000000
20040311,91.77000000,93.32000000,91.62000000,92.80000000,   11509,   84204,200405,65.93000000
20040312,92.08000000,92.62000000,91.45000000,91.49000000,    8876,   84727,200405,64.62000000
20040315,90.97000000,92.37000000,89.84000000,92.30000000,   19324,   86949,200405,65.43000000
20040316,92.67000000,93.17000000,92.02000000,92.66000000,    7002,   86529,200405,65.79000000
20040317,91.87000000,93.27000000,91.87000000,92.97000000,    7981,   87034,200405,66.10000000
20040318,93.77000000,94.66000000,93.77000000,94.62000000,    9144,   87503,200405,67.75000000
20040319,94.67000000,95.22000000,94.07000000,94.79000000,    7211,   87494,200405,67.92000000
20040322,95.37000000,95.72000000,93.67000000,93.87000000,    8066,   87518,200405,67.00000000
20040323,92.97000000,93.87000000,91.47000000,91.73000000,   18866,   88352,200405,64.86000000
20040324,90.87000000,92.82000000,90.87000000,92.13000000,    9375,   87878,200405,65.26000000
20040325,91.87000000,92.67000000,90.63000000,91.07000000,   13391,   87262,200405,64.20000000
20040326,91.22000000,91.92000000,90.88000000,91.77000000,   12346,   87524,200405,64.90000000
20040329,91.42000000,92.57000000,91.17000000,92.42000000,   11885,   88927,200405,65.55000000
20040330,92.37000000,92.52000000,91.72000000,91.97000000,    9274,   89832,200405,65.10000000
20040331,90.07000000,91.32000000,88.97000000,88.97000000,   24578,   91437,200405,62.10000000
20040401,88.22000000,89.32000000,87.17000000,88.40000000,   29085,   92609,200405,61.53000000
20040402,88.59000000,90.02000000,88.59000000,89.49000000,   12140,   91981,200405,62.62000000
20040405,89.62000000,89.69000000,88.02000000,89.05000000,   12062,   92629,200405,62.18000000
20040406,88.67000000,89.12000000,87.95000000,88.59000000,   11590,   91851,200405,61.72000000
20040407,88.87000000,89.17000000,88.27000000,88.55000000,   15500,   91714,200405,61.68000000
20040408,88.87000000,89.62000000,88.57000000,88.58000000,   19574,   92088,200405,61.71000000
20040412,88.37000000,88.57000000,85.58000000,85.63000000,   23568,   92407,200405,58.76000000
20040413,85.35000000,85.52000000,83.53000000,84.24000000,   31258,   95224,200407,59.41000000
20040414,84.63000000,87.24000000,84.63000000,87.24000000,   30733,   95840,200407,62.41000000
20040415,88.13000000,88.67000000,87.24000000,87.46000000,   23405,   94227,200407,62.63000000
20040416,87.73000000,87.93000000,86.88000000,87.19000000,   24933,   88173,200407,62.36000000
20040419,86.83000000,87.78000000,86.33000000,87.54000000,   14620,   86609,200407,62.71000000
20040420,86.93000000,87.18000000,86.48000000,86.67000000,   11210,   86782,200407,61.84000000
20040421,86.44000000,88.43000000,85.83000000,87.44000000,   22350,   85339,200407,62.61000000
20040422,87.83000000,88.18000000,87.13000000,88.09000000,   13259,   85416,200407,63.26000000
20040423,88.43000000,88.83000000,87.64000000,88.63000000,   10652,   84464,200407,63.80000000
20040426,88.63000000,89.03000000,86.78000000,87.00000000,    9395,   83723,200407,62.17000000
20040427,86.63000000,87.71000000,86.08000000,87.46000000,    7918,   83546,200407,62.63000000
20040428,87.58000000,87.78000000,84.46000000,84.46000000,   18026,   84230,200407,59.63000000
20040429,84.13000000,84.78000000,81.48000000,84.21000000,   26794,   86944,200407,59.38000000
20040430,84.58000000,85.23000000,84.08000000,84.19000000,    8597,   84930,200407,59.36000000
20040503,83.93000000,85.58000000,83.88000000,85.07000000,    7323,   84631,200407,60.24000000
20040504,84.93000000,85.53000000,84.18000000,84.51000000,    5252,   84864,200407,59.68000000
20040505,84.63000000,85.43000000,84.18000000,85.37000000,    4240,   84848,200407,60.54000000
20040506,85.44000000,86.63000000,85.38000000,86.58000000,    7755,   85000,200407,61.75000000
20040507,87.43000000,89.58000000,87.43000000,89.58000000,   17293,   82708,200407,64.75000000
20040510,89.93000000,90.58000000,89.13000000,89.37000000,   13536,   81643,200407,64.54000000
20040511,88.93000000,89.53000000,87.23000000,88.98000000,    8906,   81626,200407,64.15000000
20040512,88.18000000,89.08000000,86.93000000,87.98000000,    8331,   82304,200407,63.15000000
20040513,88.33000000,90.43000000,88.03000000,90.17000000,   11230,   81931,200407,65.34000000
20040514,90.28000000,91.02000000,88.48000000,89.80000000,   11814,   80763,200407,64.97000000
20040517,89.05000000,89.33000000,88.33000000,89.04000000,    7516,   80816,200407,64.21000000
20040518,88.73000000,89.53000000,87.48000000,87.77000000,    9125,   80864,200407,62.94000000
20040519,87.53000000,88.83000000,86.90000000,88.80000000,   12378,   81350,200407,63.97000000
20040520,88.33000000,89.33000000,88.03000000,88.37000000,    3583,   80747,200407,63.54000000
20040521,88.56000000,88.73000000,87.33000000,87.83000000,    6357,   80968,200407,63.00000000
20040524,87.48000000,88.58000000,87.33000000,88.37000000,    3800,   80657,200407,63.54000000
20040525,88.63000000,88.83000000,87.73000000,88.51000000,    4222,   80999,200407,63.68000000
20040526,88.55000000,89.03000000,86.78000000,87.18000000,   10378,   80683,200407,62.35000000
20040527,86.23000000,86.68000000,84.18000000,85.98000000,   20191,   81256,200407,61.15000000
20040528,86.26000000,87.43000000,85.68000000,86.02000000,   11639,   81285,200407,61.19000000
20040601,86.08000000,86.33000000,83.02000000,83.06000000,   16008,   81883,200407,58.23000000
20040602,83.06000000,83.98000000,80.33000000,82.21000000,   21331,   83317,200407,57.38000000
20040603,81.33000000,82.68000000,81.03000000,81.87000000,   15547,   85070,200407,57.04000000
20040604,82.23000000,83.53000000,82.13000000,82.63000000,   10132,   85521,200407,57.80000000
20040607,82.88000000,83.03000000,81.08000000,81.36000000,   18793,   86848,200407,56.53000000
20040608,79.54000000,80.58000000,79.43000000,80.52000000,   23756,   86995,200412,56.99000000
20040609,80.83000000,81.61000000,80.60000000,81.57000000,   16088,   87690,200412,58.04000000
20040610,82.23000000,82.38000000,81.38000000,82.07000000,   24809,   88271,200412,58.54000000
20040614,81.83000000,82.33000000,80.13000000,80.31000000,   28388,   82864,200412,56.78000000
20040615,80.03000000,80.28000000,78.58000000,78.90000000,   29770,   81283,200412,55.37000000
20040616,78.54000000,78.88000000,76.53000000,77.66000000,   26516,   80587,200412,54.13000000
20040617,78.13000000,78.39000000,76.94000000,77.74000000,   11327,   79352,200412,54.21000000
20040618,77.98000000,78.23000000,77.54000000,77.98000000,    6929,   77918,200412,54.45000000
20040621,76.58000000,77.53000000,76.58000000,76.81000000,   14186,   77580,200412,53.28000000
20040622,76.58000000,76.93000000,75.74000000,75.89000000,   17580,   74987,200412,52.36000000
20040623,75.68000000,77.02000000,75.30000000,76.72000000,   22429,   71890,200412,53.19000000
20040624,76.83000000,79.28000000,76.72000000,77.98000000,   14984,   70185,200412,54.45000000
20040625,78.38000000,79.33000000,78.38000000,78.53000000,    6157,   69002,200412,55.00000000
20040628,78.13000000,78.53000000,75.53000000,76.47000000,   10522,   70779,200412,52.94000000
20040629,76.23000000,76.88000000,75.43000000,76.44000000,    9973,   70975,200412,52.91000000
20040630,75.24000000,75.48000000,73.93000000,74.89000000,   12323,   72507,200412,51.36000000
20040701,75.43000000,75.83000000,73.64000000,73.77000000,    9596,   73112,200412,50.24000000
20040702,73.30000000,74.43000000,72.74000000,73.09000000,    8734,   73808,200412,49.56000000
20040706,72.63000000,73.33000000,72.18000000,73.18000000,    8782,   74601,200412,49.65000000
20040707,73.13000000,73.73000000,72.99000000,73.06000000,    5150,   74682,200412,49.53000000
20040708,72.63000000,73.18000000,72.08000000,72.31000000,    5840,   75163,200412,48.78000000
20040709,72.48000000,72.78000000,71.78000000,72.01000000,    4258,   75626,200412,48.48000000
20040712,71.53000000,71.73000000,69.58000000,70.86000000,   11702,   77403,200412,47.33000000
20040713,71.08000000,71.33000000,70.38000000,70.83000000,    4969,   77935,200412,47.30000000
20040714,71.03000000,71.97000000,70.53000000,70.87000000,    7367,   77311,200412,47.34000000
20040715,70.30000000,71.43000000,70.13000000,71.38000000,    5471,   77424,200412,47.85000000
20040716,71.58000000,71.83000000,70.84000000,70.91000000,    4004,   77196,200412,47.38000000
20040719,70.83000000,71.63000000,70.66000000,71.37000000,    4523,   77294,200412,47.84000000
20040720,71.73000000,72.73000000,71.73000000,72.64000000,    8321,   77178,200412,49.11000000
20040721,72.68000000,72.98000000,71.65000000,71.71000000,    7612,   77232,200412,48.18000000
20040722,71.28000000,71.43000000,70.08000000,70.55000000,   12008,   77601,200412,47.02000000
20040723,70.38000000,70.73000000,69.53000000,70.15000000,    6256,   78053,200412,46.62000000
20040726,69.03000000,69.53000000,68.28000000,68.57000000,    9711,   78902,200412,45.04000000
20040727,68.78000000,69.03000000,67.93000000,68.05000000,    7399,   79015,200412,44.52000000
20040728,68.13000000,68.68000000,67.68000000,68.34000000,    7776,   79083,200412,44.81000000
20040729,68.18000000,69.43000000,67.53000000,67.65000000,    9865,   79229,200412,44.12000000
20040730,67.22000000,68.33000000,67.03000000,67.93000000,   10572,   79808,200412,44.40000000
20040802,68.33000000,68.72000000,67.78000000,68.29000000,    5615,   79519,200412,44.76000000
20040803,67.93000000,69.53000000,67.85000000,69.48000000,    8321,   78625,200412,45.95000000
20040804,69.38000000,69.78000000,68.78000000,69.01000000,    7556,   79041,200412,45.48000000
20040805,69.33000000,69.98000000,68.94000000,69.95000000,    6353,   77681,200412,46.42000000
20040806,69.94000000,70.31000000,69.03000000,69.13000000,    5951,   77657,200412,45.60000000
20040809,68.38000000,69.38000000,68.18000000,69.28000000,    5086,   78223,200412,45.75000000
20040810,69.18000000,69.53000000,68.93000000,69.24000000,    3036,   78442,200412,45.71000000
20040811,69.43000000,69.51000000,68.75000000,68.99000000,    5043,   78051,200412,45.46000000
20040812,66.13000000,67.42000000,66.13000000,67.38000000,   13078,   79665,200412,43.85000000
20040813,67.63000000,67.93000000,67.08000000,67.83000000,    3686,   79548,200412,44.30000000
20040816,67.85000000,68.58000000,67.41000000,67.85000000,    4503,   79638,200412,44.32000000
20040817,67.59000000,70.85000000,67.59000000,70.85000000,   13174,   77719,200412,47.32000000
20040818,71.63000000,72.48000000,70.43000000,71.90000000,   13779,   74698,200412,48.37000000
20040819,71.03000000,72.26000000,70.68000000,72.21000000,    8718,   74748,200412,48.68000000
20040820,72.23000000,74.93000000,72.23000000,74.76000000,   21841,   72645,200412,51.23000000
20040823,74.78000000,75.33000000,74.03000000,74.95000000,   11471,   71429,200412,51.42000000
20040824,75.13000000,75.73000000,74.13000000,75.52000000,    8447,   70476,200412,51.99000000
20040825,75.53000000,75.66000000,74.23000000,74.30000000,    6870,   71123,200412,50.77000000
20040826,73.53000000,74.63000000,72.43000000,72.61000000,   10871,   70974,200412,49.08000000
20040827,72.31000000,72.53000000,71.33000000,71.97000000,    8270,   70541,200412,48.44000000
20040830,72.28000000,74.97000000,72.28000000,74.97000000,    5639,   70135,200412,51.44000000
20040831,76.63000000,77.97000000,75.03000000,77.89000000,   18578,   69292,200412,54.36000000
20040901,79.23000000,79.53000000,76.93000000,77.44000000,   20202,   69011,200412,53.91000000
20040902,77.93000000,79.03000000,77.43000000,78.11000000,   12521,   69394,200412,54.58000000
20040903,76.93000000,77.23000000,75.11000000,75.11000000,    8406,   68142,200412,51.58000000
20040907,75.53000000,76.33000000,72.11000000,76.28000000,   15440,   68390,200412,52.75000000
20040908,75.63000000,77.78000000,75.63000000,76.65000000,    8536,   68202,200412,53.12000000
20040909,75.93000000,76.16000000,74.03000000,75.84000000,    7694,   68295,200412,52.31000000
20040910,74.23000000,75.34000000,73.73000000,74.25000000,    6230,   68331,200412,50.72000000
20040913,75.45000000,76.11000000,74.53000000,75.92000000,    5389,   67999,200412,52.39000000
20040914,75.78000000,76.58000000,73.83000000,73.98000000,    8886,   67519,200412,50.45000000
20040915,73.58000000,75.03000000,73.58000000,73.72000000,    4592,   67550,200412,50.19000000
20040916,72.83000000,73.33000000,71.08000000,71.11000000,   13722,   69038,200412,47.58000000
20040917,71.11000000,72.38000000,71.11000000,71.96000000,    7689,   69286,200412,48.43000000
20040920,71.28000000,71.53000000,69.83000000,70.94000000,   15341,   70803,200412,47.41000000
20040921,71.23000000,71.93000000,71.03000000,71.66000000,    5658,   70745,200412,48.13000000
20040922,72.03000000,73.13000000,71.73000000,72.62000000,    8621,   70180,200412,49.09000000
20040923,72.43000000,72.98000000,72.13000000,72.35000000,    5593,   70776,200412,48.82000000
20040924,71.89000000,72.33000000,70.38000000,70.55000000,    8510,   71087,200412,47.02000000
20040927,71.33000000,73.43000000,71.00000000,71.58000000,   12564,   71135,200412,48.05000000
20040928,71.23000000,71.93000000,70.93000000,71.54000000,    3532,   70864,200412,48.01000000
20040929,70.79000000,71.23000000,70.23000000,70.56000000,    6617,   71136,200412,47.03000000
20040930,69.94000000,70.88000000,69.78000000,69.88000000,   10996,   71920,200412,46.35000000
20041001,70.08000000,70.56000000,69.63000000,70.51000000,    7610,   72689,200412,46.98000000
20041004,70.28000000,71.08000000,70.13000000,70.86000000,    4007,   72571,200412,47.33000000
20041005,71.28000000,72.17000000,70.68000000,70.76000000,   10724,   71859,200412,47.23000000
20041006,70.76000000,72.03000000,70.63000000,72.00000000,    5884,   72205,200412,48.47000000
20041007,72.03000000,72.23000000,70.83000000,70.90000000,    5045,   71757,200412,47.37000000
20041008,70.53000000,71.48000000,70.34000000,70.88000000,    4203,   71344,200412,47.35000000
20041011,70.83000000,70.93000000,69.93000000,70.05000000,    5582,   71921,200412,46.52000000
20041012,67.30000000,69.03000000,67.28000000,68.32000000,   18432,   75366,200412,44.79000000
20041013,68.03000000,69.78000000,68.03000000,69.48000000,   16135,   76560,200412,45.95000000
20041014,70.23000000,72.03000000,69.98000000,70.05000000,   16831,   75884,200412,46.52000000
20041015,70.33000000,70.66000000,69.18000000,69.35000000,   11508,   78233,200412,45.82000000
20041018,69.53000000,70.03000000,69.03000000,69.95000000,    8757,   78283,200412,46.42000000
20041019,69.53000000,71.28000000,69.53000000,71.07000000,   17291,   78191,200412,47.54000000
20041020,71.83000000,72.43000000,70.63000000,71.52000000,   15294,   76867,200412,47.99000000
20041021,70.38000000,70.93000000,69.33000000,69.34000000,   13401,   78331,200412,45.81000000
20041022,69.53000000,69.78000000,68.64000000,69.20000000,   10476,   79480,200412,45.67000000
20041025,69.43000000,70.68000000,69.43000000,70.07000000,   10580,   80661,200412,46.54000000
20041026,70.23000000,70.53000000,69.93000000,70.15000000,    4353,   80534,200412,46.62000000
20041027,70.43000000,70.73000000,70.03000000,70.36000000,    7648,   80059,200412,46.83000000
20041028,69.53000000,69.93000000,68.53000000,68.84000000,   15142,   81364,200412,45.31000000
20041029,68.84000000,69.33000000,68.18000000,68.51000000,   15528,   83808,200412,44.98000000
20041101,68.08000000,68.43000000,67.08000000,67.51000000,   15258,   84945,200412,43.98000000
20041102,67.16000000,68.83000000,67.08000000,68.68000000,   10486,   84823,200412,45.15000000
20041103,67.83000000,69.13000000,67.79000000,68.11000000,   15140,   84600,200412,44.58000000
20041104,67.81000000,68.11000000,66.63000000,66.90000000,   18880,   87401,200412,43.37000000
20041105,67.03000000,67.33000000,66.73000000,66.89000000,   14557,   88500,200412,43.36000000
20041108,66.89000000,67.73000000,66.89000000,67.36000000,   14487,   88770,200412,43.83000000
20041109,67.98000000,68.08000000,67.30000000,67.57000000,   24461,   88752,200503,43.49000000
20041110,67.73000000,67.88000000,66.76000000,67.10000000,   26275,   91794,200503,43.02000000
20041111,67.03000000,67.28000000,66.88000000,67.06000000,   19321,   92454,200503,42.98000000
20041112,66.33000000,67.03000000,66.18000000,66.93000000,   23547,   90880,200503,42.85000000
20041115,66.94000000,67.78000000,66.08000000,66.13000000,   30151,   91270,200503,42.05000000
20041116,66.48000000,67.41000000,65.88000000,66.20000000,   34874,   88395,200503,42.12000000
20041117,65.98000000,66.88000000,65.98000000,66.68000000,   15244,   86739,200503,42.60000000
20041118,66.89000000,67.76000000,66.89000000,67.39000000,   18464,   84501,200503,43.31000000
20041119,67.68000000,67.88000000,66.98000000,67.36000000,   16456,   83491,200503,43.28000000
20041122,67.38000000,68.08000000,67.26000000,68.07000000,    8584,   82975,200503,43.99000000
20041123,68.19000000,68.33000000,67.48000000,67.63000000,    9128,   81787,200503,43.55000000
20041124,67.38000000,67.61000000,66.83000000,67.00000000,    7461,   81598,200503,42.92000000
20041129,67.33000000,68.08000000,66.88000000,68.05000000,    6513,   81232,200503,43.97000000
20041130,68.08000000,68.88000000,67.83000000,68.86000000,   12422,   80690,200503,44.78000000
20041201,68.63000000,68.86000000,67.33000000,67.97000000,   11068,   82041,200503,43.89000000
20041202,67.73000000,67.98000000,67.38000000,67.70000000,    3803,   82120,200503,43.62000000
20041203,67.43000000,67.78000000,66.08000000,66.50000000,   14404,   84468,200503,42.42000000
20041206,66.02000000,66.73000000,65.80000000,66.61000000,   10295,   85671,200503,42.53000000
20041207,66.53000000,67.28000000,66.53000000,67.27000000,    6452,   86480,200503,43.19000000
20041208,66.83000000,67.03000000,66.58000000,66.68000000,    4590,   86382,200503,42.60000000
20041209,66.98000000,67.13000000,66.68000000,66.94000000,    4195,   85793,200503,42.86000000
20041210,66.68000000,67.83000000,66.18000000,66.39000000,   10276,   86255,200503,42.31000000
20041213,66.73000000,67.33000000,66.68000000,67.30000000,    7373,   85507,200503,43.22000000
20041214,67.28000000,67.63000000,66.68000000,66.71000000,    8200,   85271,200503,42.63000000
20041215,66.83000000,67.58000000,66.73000000,66.84000000,    6286,   85368,200503,42.76000000
20041216,66.84000000,67.56000000,66.84000000,67.54000000,    4853,   85343,200503,43.46000000
20041217,67.93000000,68.23000000,67.38000000,68.21000000,   12179,   84427,200503,44.13000000
20041220,68.13000000,68.58000000,67.98000000,68.07000000,    8808,   83346,200503,43.99000000
20041221,68.03000000,68.33000000,67.68000000,67.70000000,    6224,   83271,200503,43.62000000
20041222,67.68000000,67.78000000,66.29000000,66.80000000,   13057,   83999,200503,42.72000000
20041223,66.93000000,67.08000000,66.59000000,66.98000000,    3483,   84542,200503,42.90000000
20041227,66.38000000,67.03000000,66.25000000,67.00000000,    7352,   85641,200503,42.92000000
20041228,67.34000000,68.32000000,67.08000000,68.28000000,   14855,   83450,200503,44.20000000
20041229,67.98000000,68.66000000,67.73000000,68.09000000,   12035,   82475,200503,44.01000000
20041230,67.08000000,69.03000000,67.08000000,68.85000000,   15582,   81149,200503,44.77000000
20050103,68.59000000,68.98000000,67.98000000,68.20000000,    9235,   82417,200503,44.12000000
20050104,67.88000000,68.68000000,67.49000000,68.57000000,    9605,   82705,200503,44.49000000
20050105,68.78000000,69.78000000,68.58000000,69.70000000,   24845,   84977,200503,45.62000000
20050106,69.78000000,70.27000000,69.59000000,69.89000000,   25619,   85984,200503,45.81000000
20050107,69.48000000,71.06000000,69.48000000,70.64000000,   28180,   87860,200503,46.56000000
20050110,70.33000000,71.38000000,70.18000000,71.32000000,   18047,   90689,200503,47.24000000
20050111,70.78000000,71.08000000,69.94000000,70.28000000,   17915,   92056,200503,46.20000000
20050112,70.33000000,70.78000000,69.97000000,70.67000000,   13481,   93119,200503,46.59000000
20050113,70.38000000,70.53000000,69.70000000,70.36000000,   12762,   93895,200503,46.28000000
20050114,69.88000000,70.38000000,69.74000000,70.25000000,    6536,   94068,200503,46.17000000
20050118,69.88000000,70.88000000,69.88000000,70.79000000,    7955,   94731,200503,46.71000000
20050119,70.73000000,72.08000000,70.73000000,72.04000000,   22649,   99102,200503,47.96000000
20050120,71.98000000,72.39000000,71.53000000,71.66000000,   17493,   98616,200503,47.58000000
20050121,71.18000000,71.48000000,70.23000000,71.05000000,   15530,   99181,200503,46.97000000
20050124,70.68000000,70.93000000,70.13000000,70.52000000,    7669,   98655,200503,46.44000000
20050125,70.41000000,70.88000000,69.83000000,70.86000000,   11630,   98269,200503,46.78000000
20050126,70.88000000,71.43000000,70.68000000,70.86000000,    9203,   98920,200503,46.78000000
20050127,70.63000000,71.18000000,67.91000000,67.94000000,   38525,   95848,200503,43.86000000
20050128,68.18000000,68.33000000,66.48000000,67.43000000,   44322,   90962,200503,43.35000000
20050131,67.68000000,68.18000000,67.43000000,67.84000000,   15616,   90961,200503,43.76000000
20050201,68.28000000,68.43000000,67.49000000,67.96000000,   13491,   90430,200503,43.88000000
20050202,68.08000000,68.58000000,67.83000000,68.35000000,   11382,   90536,200503,44.27000000
20050203,68.38000000,68.53000000,67.18000000,67.20000000,   13112,   90048,200503,43.12000000
20050204,67.03000000,67.53000000,66.89000000,67.28000000,   12917,   90261,200503,43.20000000
20050207,67.43000000,67.83000000,67.09000000,67.32000000,   20691,   91949,200503,43.24000000
20050208,67.08000000,67.23000000,66.73000000,66.78000000,   20843,   92684,200503,42.70000000
20050209,66.69000000,67.78000000,66.69000000,67.15000000,   25479,   96238,200503,43.07000000
20050210,67.50000000,68.90000000,67.45000000,68.82000000,   37247,   95801,200505,45.87000000
20050211,69.05000000,69.15000000,68.75000000,69.14000000,   23089,   94488,200505,46.19000000
20050214,69.40000000,69.70000000,69.00000000,69.42000000,   22973,   92157,200505,46.47000000
20050215,69.70000000,70.55000000,69.55000000,69.86000000,   38550,   92047,200505,46.91000000
20050216,70.05000000,70.20000000,69.21000000,69.78000000,   20869,   89344,200505,46.83000000
20050217,69.65000000,69.92000000,69.36000000,69.61000000,   19938,   88527,200505,46.66000000
20050218,69.61000000,70.55000000,69.61000000,70.43000000,   17405,   89095,200505,47.48000000
20050222,70.80000000,72.42000000,70.80000000,72.38000000,   30190,   95191,200505,49.43000000
20050223,72.15000000,72.55000000,71.70000000,71.84000000,   18403,   97948,200505,48.89000000
20050224,71.30000000,72.15000000,70.75000000,71.70000000,   18456,   99900,200505,48.75000000
20050225,71.51000000,73.65000000,70.95000000,73.13000000,   20573,  103175,200505,50.18000000
20050228,73.55000000,74.30000000,73.50000000,74.22000000,   21669,  107077,200505,51.27000000
20050301,73.45000000,74.15000000,72.65000000,73.54000000,   14214,  108045,200505,50.59000000
20050302,73.30000000,74.60000000,72.70000000,73.14000000,   16337,  110238,200505,50.19000000
20050303,72.80000000,73.55000000,72.30000000,73.47000000,    9344,  111236,200505,50.52000000
20050304,73.80000000,74.20000000,73.30000000,74.18000000,    5645,  112250,200505,51.23000000
20050307,74.25000000,74.45000000,73.35000000,73.39000000,    9330,  113309,200505,50.44000000
20050308,73.55000000,74.65000000,73.50000000,74.47000000,   13150,  116075,200505,51.52000000
20050309,74.45000000,75.35000000,74.20000000,74.95000000,   16751,  116804,200505,52.00000000
20050310,75.25000000,76.15000000,74.60000000,75.60000000,   18316,  119815,200505,52.65000000
20050311,75.35000000,76.75000000,75.10000000,76.60000000,   13708,  122168,200505,53.65000000
20050314,75.90000000,76.15000000,74.75000000,76.06000000,   15427,  122989,200505,53.11000000
20050315,76.25000000,76.65000000,75.45000000,76.58000000,   12319,  124394,200505,53.63000000
20050316,76.45000000,77.15000000,75.95000000,76.73000000,   12590,  126127,200505,53.78000000
20050317,75.45000000,76.20000000,73.80000000,74.28000000,   27929,  122453,200505,51.33000000
20050318,74.35000000,74.70000000,73.55000000,73.89000000,   12383,  121928,200505,50.94000000
20050321,72.75000000,73.25000000,72.05000000,73.07000000,   25441,  118615,200505,50.12000000
20050322,73.20000000,74.65000000,73.20000000,74.33000000,   10787,  117769,200505,51.38000000
20050323,73.15000000,73.92000000,72.70000000,73.53000000,   10265,  117051,200505,50.58000000
20050324,72.95000000,75.35000000,72.95000000,74.54000000,    9674,  116821,200505,51.59000000
20050328,75.15000000,77.50000000,75.05000000,76.91000000,   19344,  118404,200505,53.96000000
20050329,76.91000000,77.55000000,76.15000000,76.53000000,   14906,  120245,200505,53.58000000
20050330,76.10000000,76.53000000,75.80000000,76.33000000,   11913,  121099,200505,53.38000000
20050331,76.85000000,77.05000000,75.60000000,75.98000000,   17713,  122443,200505,53.03000000
20050401,76.10000000,76.30000000,73.50000000,75.75000000,   29683,  121289,200505,52.80000000
20050404,75.55000000,76.15000000,75.25000000,75.55000000,   12320,  118849,200505,52.60000000
20050405,75.20000000,75.45000000,74.90000000,75.00000000,   13014,  118626,200505,52.05000000
20050406,74.45000000,74.95000000,74.20000000,74.83000000,   18224,  118824,200505,51.88000000
20050407,75.05000000,75.95000000,75.05000000,75.17000000,   22639,  118435,200505,52.22000000
20050408,74.65000000,76.35000000,74.47000000,76.16000000,   22887,  118668,200505,53.21000000
20050411,76.50000000,76.65000000,75.60000000,76.22000000,   17549,  120432,200505,53.27000000
20050412,75.64000000,76.13000000,75.63000000,75.95000000,   30192,  124290,200507,54.72000000
20050413,74.63000000,75.53000000,73.73000000,74.05000000,   45620,  125552,200507,52.82000000
20050414,73.83000000,74.58000000,73.83000000,74.57000000,   27154,  124824,200507,53.34000000
20050415,74.43000000,74.95000000,74.23000000,74.37000000,   20870,  121235,200507,53.14000000
20050418,74.13000000,75.96000000,74.03000000,75.07000000,   31308,  123499,200507,53.84000000
20050419,75.63000000,76.83000000,75.58000000,76.10000000,   29220,  124829,200507,54.87000000
20050420,75.83000000,76.63000000,74.48000000,76.08000000,   28098,  121257,200507,54.85000000
20050421,75.93000000,76.06000000,74.78000000,75.67000000,   24154,  116345,200507,54.44000000
20050422,75.53000000,75.63000000,74.98000000,75.35000000,   19985,  114540,200507,54.12000000
20050425,75.48000000,78.35000000,75.48000000,78.24000000,   24915,  116856,200507,57.01000000
20050426,77.73000000,78.73000000,77.23000000,78.70000000,   17461,  119196,200507,57.47000000
20050427,78.63000000,78.82000000,77.49000000,77.64000000,   12346,  119453,200507,56.41000000
20050428,76.73000000,78.68000000,76.73000000,78.25000000,    9764,  120574,200507,57.02000000
20050429,77.73000000,78.53000000,77.73000000,78.28000000,    7807,  121159,200507,57.05000000
20050502,78.53000000,78.71000000,77.13000000,77.81000000,   11329,  122345,200507,56.58000000
20050503,77.03000000,77.53000000,75.14000000,75.30000000,   21571,  118694,200507,54.07000000
20050504,74.48000000,75.23000000,73.03000000,75.12000000,   36996,  111624,200507,53.89000000
20050505,75.43000000,75.63000000,73.83000000,74.49000000,   12852,  109836,200507,53.26000000
20050506,74.23000000,75.08000000,73.98000000,74.72000000,    8565,  109960,200507,53.49000000
20050509,75.43000000,76.43000000,74.73000000,76.24000000,   13960,  106429,200507,55.01000000
20050510,76.28000000,77.23000000,76.24000000,77.16000000,   10857,  105708,200507,55.93000000
20050511,76.88000000,78.13000000,76.58000000,78.03000000,    9400,  105996,200507,56.80000000
20050512,76.63000000,77.38000000,76.03000000,76.31000000,   10486,  105907,200507,55.08000000
20050513,75.84000000,76.13000000,74.28000000,74.98000000,   15293,  104938,200507,53.75000000
20050516,73.99000000,74.38000000,73.23000000,73.24000000,   16558,  103071,200507,52.01000000
20050517,72.54000000,73.38000000,71.68000000,73.29000000,   24389,  100051,200507,52.06000000
20050518,73.18000000,73.90000000,72.78000000,73.03000000,   10939,   98704,200507,51.80000000
20050519,72.63000000,72.83000000,71.33000000,71.38000000,   25532,   95747,200507,50.15000000
20050520,71.04000000,71.98000000,71.04000000,71.28000000,   14552,   95695,200507,50.05000000
20050523,71.33000000,72.28000000,71.33000000,71.50000000,    7680,   96044,200507,50.27000000
20050524,71.33000000,72.13000000,70.84000000,71.31000000,   10608,   95876,200507,50.08000000
20050525,71.33000000,71.68000000,71.10000000,71.60000000,    6741,   96385,200507,50.37000000
20050526,71.80000000,72.13000000,71.58000000,71.61000000,    6448,   96903,200507,50.38000000
20050527,71.63000000,72.13000000,71.51000000,71.66000000,    4373,   96975,200507,50.43000000
20050531,70.84000000,71.18000000,69.73000000,69.87000000,   27842,   97413,200507,48.64000000
20050601,69.59000000,69.93000000,68.88000000,69.82000000,   29006,   94461,200507,48.59000000
20050602,69.38000000,70.44000000,69.38000000,69.99000000,   20262,   94590,200507,48.76000000
20050603,69.99000000,70.33000000,69.33000000,69.57000000,   15429,   94025,200507,48.34000000
20050606,69.72000000,69.88000000,68.38000000,68.60000000,   17961,   94057,200507,47.37000000
20050607,68.71000000,68.88000000,68.08000000,68.17000000,   27609,   96381,200507,46.94000000
20050608,68.00000000,68.38000000,67.43000000,68.12000000,   31238,  100865,200507,46.89000000
20050609,68.43000000,68.88000000,67.33000000,67.52000000,   32347,  100523,200507,46.29000000
20050610,67.42000000,68.22000000,67.42000000,68.19000000,   26258,   97056,200512,51.27000000
20050613,68.12000000,68.69000000,68.12000000,68.52000000,   25059,   96389,200512,51.60000000
20050614,68.12000000,68.52000000,67.97000000,68.04000000,   23500,   95290,200512,51.12000000
20050615,68.02000000,68.12000000,67.49000000,67.52000000,   23914,   94892,200512,50.60000000
20050616,67.92000000,68.87000000,67.47000000,67.55000000,   19444,   94710,200512,50.63000000
20050617,68.02000000,68.52000000,67.67000000,68.26000000,   13569,   92530,200512,51.34000000
20050620,68.82000000,69.87000000,68.67000000,69.41000000,   19801,   93788,200512,52.49000000
20050621,69.61000000,70.31000000,69.57000000,69.95000000,   19481,   93953,200512,53.03000000
20050622,70.42000000,70.55000000,69.17000000,69.21000000,   19448,   93724,200512,52.29000000
20050623,68.87000000,70.52000000,68.82000000,70.38000000,   16871,   90138,200512,53.46000000
20050624,70.57000000,71.72000000,70.56000000,71.71000000,   16523,   88589,200512,54.79000000
20050627,71.82000000,72.40000000,71.62000000,72.35000000,   15386,   88598,200512,55.43000000
20050628,72.17000000,72.32000000,70.77000000,70.91000000,    8389,   88242,200512,53.99000000
20050629,70.77000000,72.57000000,70.77000000,72.07000000,    9726,   89137,200512,55.15000000
20050630,72.22000000,73.67000000,72.12000000,73.31000000,   25363,   92057,200512,56.39000000
20050701,73.02000000,73.42000000,71.92000000,73.07000000,    8756,   91908,200512,56.15000000
20050705,72.72000000,74.12000000,72.52000000,73.99000000,   11430,   91929,200512,57.07000000
20050706,73.27000000,73.67000000,71.85000000,71.88000000,   12304,   92601,200512,54.96000000
20050707,71.98000000,73.27000000,71.74000000,72.80000000,    7189,   92722,200512,55.88000000
20050708,72.37000000,72.72000000,71.52000000,72.39000000,    4663,   92091,200512,55.47000000
20050711,71.62000000,72.17000000,71.37000000,71.93000000,    4225,   91836,200512,55.01000000
20050712,69.42000000,70.17000000,68.93000000,68.93000000,    9454,   90231,200512,52.01000000
20050713,67.97000000,68.82000000,67.57000000,68.48000000,   15667,   90142,200512,51.56000000
20050714,68.46000000,68.82000000,67.82000000,68.76000000,   10524,   90680,200512,51.84000000
20050715,68.62000000,68.97000000,67.97000000,68.37000000,    5913,   90734,200512,51.45000000
20050718,68.03000000,68.27000000,67.07000000,67.72000000,    8616,   91526,200512,50.80000000
20050719,67.02000000,67.22000000,66.32000000,66.71000000,   13568,   92001,200512,49.79000000
20050720,66.78000000,67.37000000,66.28000000,66.81000000,   10000,   92391,200512,49.89000000
20050721,67.24000000,67.57000000,66.32000000,67.52000000,   10059,   93750,200512,50.60000000
20050722,67.07000000,68.72000000,67.07000000,68.68000000,    7382,   93615,200512,51.76000000
20050725,68.27000000,68.75000000,68.02000000,68.72000000,    4105,   93673,200512,51.80000000
20050726,68.67000000,69.82000000,68.32000000,68.81000000,    9373,   93888,200512,51.89000000
20050727,67.87000000,68.72000000,67.87000000,68.38000000,    5573,   92991,200512,51.46000000
20050728,68.67000000,69.12000000,68.32000000,68.68000000,    4132,   93060,200512,51.76000000
20050729,69.07000000,69.72000000,68.77000000,69.40000000,    8206,   94011,200512,52.48000000
20050801,69.42000000,69.77000000,69.17000000,69.24000000,    5165,   93750,200512,52.32000000
20050802,68.02000000,70.22000000,68.02000000,69.43000000,   10446,   94139,200512,52.51000000
20050803,69.82000000,70.11000000,69.12000000,69.21000000,    5108,   94130,200512,52.29000000
20050804,69.17000000,69.52000000,68.77000000,69.29000000,    3309,   94101,200512,52.37000000
20050805,69.32000000,69.52000000,68.42000000,68.65000000,    7413,   94052,200512,51.73000000
20050808,68.47000000,68.65000000,68.15000000,68.17000000,    6820,   94335,200512,51.25000000
20050809,67.93000000,68.37000000,67.92000000,68.06000000,    6131,   94924,200512,51.14000000
20050810,67.92000000,67.97000000,67.19000000,67.25000000,    9618,   95473,200512,50.33000000
20050811,67.27000000,67.77000000,66.62000000,66.67000000,    9464,   96490,200512,49.75000000
20050812,66.82000000,67.17000000,65.82000000,65.92000000,   14813,   99217,200512,49.00000000
20050815,65.22000000,65.57000000,64.72000000,64.85000000,   14884,  101198,200512,47.93000000
20050816,65.12000000,65.57000000,64.93000000,64.94000000,    6348,  101777,200512,48.02000000
20050817,65.32000000,65.91000000,65.22000000,65.78000000,    6191,  102616,200512,48.86000000
20050818,65.92000000,66.17000000,64.92000000,64.96000000,    6979,  102742,200512,48.04000000
20050819,64.92000000,65.52000000,64.68000000,65.48000000,    8409,  103313,200512,48.56000000
20050822,65.02000000,66.42000000,65.02000000,65.78000000,    7567,  104058,200512,48.86000000
20050823,65.82000000,66.37000000,65.57000000,66.17000000,    6022,  104475,200512,49.25000000
20050824,66.47000000,66.72000000,65.07000000,65.59000000,    7169,  104422,200512,48.67000000
20050825,65.42000000,65.67000000,65.02000000,65.03000000,    6179,  104745,200512,48.11000000
20050826,65.07000000,65.42000000,65.07000000,65.38000000,    4567,  105152,200512,48.46000000
20050829,66.27000000,66.62000000,65.17000000,66.06000000,   10534,  105112,200512,49.14000000
20050830,66.17000000,68.02000000,66.17000000,67.20000000,   16145,  104379,200512,50.28000000
20050831,67.27000000,67.49000000,66.52000000,66.66000000,   10303,  104454,200512,49.74000000
20050901,66.82000000,67.02000000,65.17000000,66.86000000,   15672,  105825,200512,49.94000000
20050902,67.12000000,67.57000000,66.02000000,66.77000000,   14278,  107902,200512,49.85000000
20050906,67.12000000,68.77000000,66.82000000,68.70000000,   20630,  107098,200512,51.78000000
20050907,68.67000000,69.82000000,68.52000000,69.80000000,   22265,  105560,200512,52.88000000
20050908,69.22000000,69.77000000,68.57000000,68.93000000,   14812,  105067,200512,52.01000000
20050909,68.72000000,69.24000000,68.42000000,68.87000000,    6653,  105387,200512,51.95000000
20050912,67.52000000,68.22000000,67.47000000,68.12000000,    9006,  105632,200512,51.20000000
20050913,67.63000000,67.77000000,66.47000000,66.72000000,   10589,  104571,200512,49.80000000
20050914,66.52000000,67.32000000,66.48000000,66.86000000,    7411,  104405,200512,49.94000000
20050915,66.38000000,66.86000000,66.30000000,66.42000000,    6815,  104399,200512,49.50000000
20050916,66.72000000,67.02000000,66.42000000,66.69000000,    6734,  104340,200512,49.77000000
20050919,67.22000000,68.92000000,67.03000000,68.90000000,   13397,  104234,200512,51.98000000
20050920,67.93000000,68.57000000,67.14000000,67.49000000,   10439,  104347,200512,50.57000000
20050921,68.22000000,68.87000000,68.22000000,68.81000000,    8753,  104759,200512,51.89000000
20050922,68.92000000,69.12000000,67.42000000,68.89000000,   10252,  104517,200512,51.97000000
20050923,68.52000000,69.22000000,67.93000000,67.97000000,   11108,  104439,200512,51.05000000
20050926,67.52000000,68.37000000,67.39000000,68.18000000,    5949,  104153,200512,51.26000000
20050927,68.18000000,71.07000000,68.18000000,71.01000000,   27032,  107674,200512,54.09000000
20050928,70.82000000,71.37000000,70.12000000,70.83000000,   22358,  109189,200512,53.91000000
20050929,70.82000000,71.37000000,70.27000000,71.33000000,   15736,  109794,200512,54.41000000
20050930,71.42000000,71.44000000,69.93000000,70.03000000,   11379,  110069,200512,53.11000000
20051003,70.32000000,71.22000000,70.32000000,71.16000000,   10318,  110810,200512,54.24000000
20051004,70.77000000,70.87000000,69.92000000,69.97000000,    7355,  110391,200512,53.05000000
20051005,69.92000000,70.87000000,69.72000000,70.83000000,    7156,  110521,200512,53.91000000
20051006,70.53000000,71.62000000,70.27000000,70.67000000,   12499,  111506,200512,53.75000000
20051007,70.52000000,71.02000000,70.13000000,70.55000000,    4421,  111668,200512,53.63000000
20051010,71.55000000,73.47000000,71.42000000,72.58000000,   19481,  114590,200512,55.66000000
20051011,72.42000000,72.77000000,72.02000000,72.09000000,   10559,  115657,200512,55.17000000
20051012,72.32000000,72.99000000,72.19000000,72.82000000,   10382,  117568,200512,55.90000000
20051013,72.73000000,74.72000000,72.72000000,73.10000000,   29603,  121384,200512,56.18000000
20051014,72.12000000,73.92000000,72.02000000,73.85000000,   14879,  122688,200512,56.93000000
20051017,73.77000000,73.85000000,72.82000000,72.92000000,    9521,  121813,200512,56.00000000
20051018,72.42000000,72.67000000,71.44000000,72.29000000,   14411,  122932,200512,55.37000000
20051019,71.82000000,71.92000000,70.49000000,71.21000000,   14459,  122917,200512,54.29000000
20051020,71.62000000,71.82000000,69.97000000,70.13000000,   14963,  120599,200512,53.21000000
20051021,70.42000000,71.52000000,69.99000000,71.41000000,   10483,  120984,200512,54.49000000
20051024,71.27000000,71.57000000,70.67000000,70.95000000,    9157,  121425,200512,54.03000000
20051025,71.07000000,72.26000000,71.02000000,72.15000000,   11858,  122819,200512,55.23000000
20051026,71.82000000,71.92000000,71.17000000,71.68000000,    8886,  123000,200512,54.76000000
20051027,70.72000000,71.02000000,69.02000000,69.05000000,   26742,  118784,200512,52.13000000
20051028,69.17000000,69.72000000,68.63000000,69.44000000,   20970,  117465,200512,52.52000000
20051031,69.32000000,69.67000000,68.49000000,68.79000000,   22547,  116155,200512,51.87000000
20051101,68.88000000,69.62000000,68.82000000,69.03000000,   14155,  116387,200512,52.11000000
20051102,68.81000000,69.27000000,68.57000000,69.21000000,   16027,  117052,200512,52.29000000
20051103,69.32000000,69.91000000,68.52000000,68.65000000,   19443,  115465,200512,51.73000000
20051104,68.43000000,69.07000000,68.22000000,68.36000000,   16853,  116873,200512,51.44000000
20051107,68.35000000,68.92000000,68.09000000,68.18000000,   29421,  115741,200512,51.26000000
20051108,68.10000000,68.37000000,67.82000000,67.88000000,   36259,  114822,200512,50.96000000
20051109,67.73000000,67.83000000,67.19000000,67.33000000,   31129,  112508,200603,53.60000000
20051110,67.83000000,68.03000000,66.78000000,67.28000000,   36580,  111526,200603,53.55000000
20051111,66.93000000,68.03000000,66.93000000,68.00000000,   32384,  106696,200603,54.27000000
20051114,68.18000000,68.33000000,67.54000000,67.60000000,   18375,  105019,200603,53.87000000
20051115,67.68000000,67.78000000,67.13000000,67.16000000,   21397,  102344,200603,53.43000000
20051116,66.78000000,66.93000000,65.88000000,66.59000000,   26948,  102709,200603,52.86000000
20051117,65.78000000,67.18000000,65.78000000,66.69000000,   26137,   98729,200603,52.96000000
20051118,66.63000000,66.93000000,66.33000000,66.36000000,   21231,   93250,200603,52.63000000
20051121,66.36000000,66.58000000,65.73000000,65.74000000,   19806,   89097,200603,52.01000000
20051122,66.03000000,67.23000000,66.03000000,67.04000000,   13405,   89118,200603,53.31000000
20051123,66.73000000,66.89000000,65.94000000,66.34000000,    6655,   88966,200603,52.61000000
20051128,66.14000000,67.23000000,65.83000000,65.88000000,    7576,   90235,200603,52.15000000
20051129,66.00000000,66.38000000,65.88000000,66.04000000,    5502,   90574,200603,52.31000000
20051130,66.13000000,66.58000000,65.93000000,66.01000000,    9297,   92211,200603,52.28000000
20051201,66.19000000,66.33000000,65.13000000,65.26000000,   17656,   94337,200603,51.53000000
20051202,65.51000000,65.83000000,65.11000000,65.50000000,    7621,   95268,200603,51.77000000
20051205,65.83000000,66.32000000,65.73000000,66.00000000,    7156,   95694,200603,52.27000000
20051206,65.68000000,66.28000000,65.68000000,66.25000000,    6922,   97435,200603,52.52000000
20051207,66.08000000,66.28000000,65.93000000,66.10000000,    5908,   97883,200603,52.37000000
20051208,66.10000000,66.98000000,66.03000000,66.48000000,   12225,   99136,200603,52.75000000
20051209,65.90000000,66.48000000,65.90000000,66.45000000,    7405,   99981,200603,52.72000000
20051212,66.98000000,67.33000000,66.83000000,67.14000000,   13978,  100327,200603,53.41000000
20051213,67.03000000,67.48000000,67.03000000,67.42000000,   12518,  100063,200603,53.69000000
20051214,67.08000000,67.33000000,66.23000000,66.97000000,   12707,  100537,200603,53.24000000
20051215,66.93000000,67.08000000,66.63000000,66.74000000,    9491,  100933,200603,53.01000000
20051216,66.53000000,67.18000000,66.53000000,67.12000000,    5581,  100899,200603,53.39000000
20051219,67.23000000,67.38000000,67.12000000,67.36000000,    5350,  101154,200603,53.63000000
20051220,67.08000000,67.23000000,66.83000000,66.95000000,    5227,  100664,200603,53.22000000
20051221,67.03000000,67.18000000,66.44000000,66.58000000,   10164,  102277,200603,52.85000000
20051222,66.88000000,67.98000000,66.78000000,67.87000000,   18797,  103125,200603,54.14000000
20051223,67.83000000,67.92000000,66.95000000,67.27000000,    8835,  103334,200603,53.54000000
20051227,67.33000000,67.98000000,67.33000000,67.53000000,    7220,  104251,200603,53.80000000
20051228,67.83000000,67.98000000,67.58000000,67.80000000,    7511,  104707,200603,54.07000000
20051229,67.92000000,68.28000000,67.23000000,67.38000000,   12070,  106963,200603,53.65000000
20051230,67.63000000,67.98000000,66.80000000,67.92000000,   13082,  105414,200603,54.19000000
20060103,68.13000000,68.98000000,68.13000000,68.97000000,   21985,  109473,200603,55.24000000
20060104,68.68000000,68.98000000,68.08000000,68.67000000,   12717,  110406,200603,54.94000000
20060105,68.33000000,68.93000000,68.24000000,68.42000000,   11967,  110334,200603,54.69000000
20060106,68.33000000,68.82000000,68.23000000,68.78000000,    8127,  110374,200603,55.05000000
20060109,69.43000000,69.73000000,69.23000000,69.43000000,   16835,  111489,200603,55.70000000
20060110,69.03000000,69.37000000,68.98000000,69.32000000,   11401,  111950,200603,55.59000000
20060111,69.14000000,69.28000000,68.50000000,69.16000000,   14265,  112117,200603,55.43000000
20060112,68.71000000,69.33000000,68.53000000,69.17000000,   12688,  113793,200603,55.44000000
20060113,68.93000000,69.68000000,68.93000000,69.66000000,   14513,  116517,200603,55.93000000
20060117,69.53000000,69.74000000,69.43000000,69.72000000,   11030,  116552,200603,55.99000000
20060118,69.45000000,69.53000000,68.23000000,68.29000000,   16450,  113959,200603,54.56000000
20060119,68.48000000,69.62000000,68.43000000,69.49000000,   14627,  115751,200603,55.76000000
20060120,69.49000000,70.38000000,69.49000000,70.30000000,   21086,  121816,200603,56.57000000
20060123,70.35000000,70.58000000,69.78000000,70.51000000,   13762,  123911,200603,56.78000000
20060124,70.04000000,70.43000000,69.74000000,70.33000000,   13349,  125246,200603,56.60000000
20060125,69.83000000,70.38000000,69.70000000,70.26000000,   13918,  127098,200603,56.53000000
20060126,70.23000000,70.43000000,69.88000000,70.21000000,   12044,  129766,200603,56.48000000
20060127,70.03000000,70.21000000,68.65000000,69.26000000,   21809,  127724,200603,55.53000000
20060130,69.33000000,69.53000000,68.65000000,68.90000000,   13074,  127745,200603,55.17000000
20060131,68.93000000,69.53000000,68.43000000,69.45000000,   36279,  128666,200603,55.72000000
20060201,69.33000000,69.68000000,69.13000000,69.60000000,   17996,  126316,200603,55.87000000
20060202,69.53000000,71.03000000,69.38000000,70.96000000,   37365,  131979,200603,57.23000000
20060203,70.88000000,71.18000000,70.52000000,70.68000000,   19213,  135034,200603,56.95000000
20060206,70.73000000,71.03000000,70.63000000,70.92000000,   19633,  138000,200603,57.19000000
20060207,70.08000000,70.58000000,68.68000000,68.83000000,   42158,  131823,200603,55.10000000
20060208,69.28000000,70.92000000,69.28000000,70.01000000,   38459,  131017,200603,56.28000000
20060209,69.79000000,70.18000000,69.49000000,70.15000000,   30497,  129149,200605,57.96000000
20060210,69.64000000,69.94000000,69.45000000,69.57000000,   38485,  132678,200605,57.38000000
20060213,69.19000000,69.30000000,68.69000000,68.79000000,   40168,  134458,200605,56.60000000
20060214,68.69000000,70.24000000,68.69000000,69.94000000,   42306,  135359,200605,57.75000000
20060215,69.74000000,70.29000000,68.24000000,69.24000000,   39950,  130610,200605,57.05000000
20060216,69.54000000,69.69000000,68.70000000,68.81000000,   16970,  128520,200605,56.62000000
20060217,69.09000000,69.79000000,69.09000000,69.53000000,   17926,  126750,200605,57.34000000
20060221,69.59000000,69.68000000,68.53000000,68.58000000,   26258,  124431,200605,56.39000000
20060222,68.59000000,69.49000000,68.09000000,69.39000000,   13262,  124163,200605,57.20000000
20060223,68.74000000,69.39000000,68.59000000,69.21000000,    6476,  124043,200605,57.02000000
20060224,69.29000000,69.79000000,68.74000000,68.80000000,    7563,  124514,200605,56.61000000
20060227,67.94000000,68.34000000,67.19000000,67.21000000,   27431,  121853,200605,55.02000000
20060228,67.29000000,67.89000000,67.29000000,67.63000000,   13613,  122363,200605,55.44000000
20060301,67.74000000,67.98000000,67.44000000,67.55000000,   10208,  123399,200605,55.36000000
20060302,67.34000000,67.59000000,66.84000000,66.90000000,   16404,  123971,200605,54.71000000
20060303,66.31000000,67.24000000,66.19000000,66.68000000,   20831,  124144,200605,54.49000000
20060306,66.09000000,66.39000000,66.00000000,66.12000000,   13534,  123963,200605,53.93000000
20060307,66.09000000,66.64000000,65.94000000,65.94000000,   15175,  123559,200605,53.75000000
20060308,66.09000000,66.44000000,65.98000000,66.05000000,   12215,  122691,200605,53.86000000
20060309,66.54000000,66.90000000,66.21000000,66.36000000,   13629,  123298,200605,54.17000000
20060310,66.61000000,67.34000000,66.49000000,67.30000000,   14400,  122129,200605,55.11000000
20060313,66.97000000,67.19000000,66.34000000,66.43000000,   13070,  123465,200605,54.24000000
20060314,66.49000000,66.97000000,66.21000000,66.29000000,   10829,  125006,200605,54.10000000
20060315,66.54000000,66.99000000,66.49000000,66.77000000,   16272,  128704,200605,54.58000000
20060316,66.94000000,67.29000000,66.67000000,66.68000000,   10666,  129820,200605,54.49000000
20060317,66.54000000,66.74000000,66.24000000,66.25000000,   10657,  129934,200605,54.06000000
20060320,65.80000000,66.17000000,65.54000000,65.70000000,   15431,  131298,200605,53.51000000
20060321,65.51000000,65.79000000,65.36000000,65.40000000,   13492,  132487,200605,53.21000000
20060322,65.41000000,65.59000000,64.39000000,64.41000000,   29433,  137606,200605,52.22000000
20060323,64.39000000,65.34000000,64.21000000,65.18000000,   22215,  138499,200605,52.99000000
20060324,64.89000000,65.09000000,64.57000000,64.69000000,   13940,  138141,200605,52.50000000
20060327,64.95000000,65.34000000,64.69000000,65.29000000,   11828,  137407,200605,53.10000000
20060328,65.34000000,65.54000000,64.92000000,65.10000000,   17793,  136230,200605,52.91000000
20060329,65.29000000,65.39000000,64.94000000,65.35000000,   15592,  136128,200605,53.16000000
20060330,65.69000000,66.09000000,65.54000000,65.89000000,   18255,  135770,200605,53.70000000
20060331,65.19000000,65.76000000,64.75000000,64.84000000,   39755,  138009,200605,52.65000000
20060403,65.04000000,65.54000000,64.74000000,64.76000000,   16778,  137633,200605,52.57000000
20060404,64.79000000,65.29000000,64.59000000,65.00000000,   14681,  137879,200605,52.81000000
20060405,65.34000000,66.44000000,65.34000000,66.15000000,   27379,  136995,200605,53.96000000
20060406,66.04000000,66.15000000,65.69000000,65.83000000,   15183,  138659,200605,53.64000000
20060407,65.89000000,66.59000000,65.84000000,66.16000000,   35028,  140961,200605,53.97000000
20060410,66.54000000,66.64000000,65.34000000,65.39000000,   34996,  139668,200605,53.20000000
20060411,65.22000000,65.32000000,63.82000000,64.50000000,   48283,  141881,200607,54.28000000
20060412,64.12000000,64.72000000,64.12000000,64.38000000,   42840,  143159,200607,54.16000000
20060413,64.47000000,64.62000000,63.85000000,63.95000000,   48269,  141592,200607,53.73000000
20060417,64.18000000,64.87000000,64.18000000,64.63000000,   35086,  140380,200607,54.41000000
20060418,64.42000000,64.74000000,63.99000000,64.12000000,   36750,  140710,200607,53.90000000
20060419,64.37000000,64.57000000,63.83000000,64.17000000,   29795,  140428,200607,53.95000000
20060420,63.72000000,64.12000000,62.72000000,63.03000000,   30221,  142931,200607,52.81000000
20060421,62.72000000,63.02000000,62.68000000,62.74000000,   24451,  138248,200607,52.52000000
20060424,62.67000000,62.87000000,62.32000000,62.33000000,   10967,  139533,200607,52.11000000
20060425,62.22000000,62.37000000,60.62000000,61.36000000,   20474,  142195,200607,51.14000000
20060426,60.97000000,61.72000000,60.30000000,61.69000000,   18098,  144873,200607,51.47000000
20060427,61.39000000,61.84000000,60.87000000,60.97000000,   12078,  146356,200607,50.75000000
20060428,60.72000000,61.97000000,60.72000000,61.94000000,   14352,  147886,200607,51.72000000
20060501,61.77000000,62.30000000,61.61000000,61.79000000,   10093,  149631,200607,51.57000000
20060502,61.57000000,61.82000000,61.12000000,61.13000000,    8062,  149879,200607,50.91000000
20060503,60.77000000,61.72000000,60.62000000,61.41000000,   10910,  150143,200607,51.19000000
20060504,61.07000000,61.22000000,60.30000000,60.50000000,   12457,  151119,200607,50.28000000
20060505,60.52000000,60.77000000,60.33000000,60.53000000,    8514,  152384,200607,50.31000000
20060508,60.62000000,61.47000000,60.62000000,61.16000000,    7532,  152882,200607,50.94000000
20060509,61.22000000,61.52000000,60.97000000,61.35000000,   10553,  154475,200607,51.13000000
20060510,61.12000000,61.27000000,60.52000000,60.66000000,   13845,  157035,200607,50.44000000
20060511,60.72000000,61.62000000,60.57000000,61.53000000,   22735,  159833,200607,51.31000000
20060512,61.82000000,62.37000000,61.72000000,62.27000000,   26434,  167816,200607,52.05000000
20060515,61.92000000,62.27000000,61.62000000,61.82000000,   11230,  171633,200607,51.60000000
20060516,61.67000000,61.97000000,61.57000000,61.61000000,    8025,  171867,200607,51.39000000
20060517,61.77000000,61.92000000,60.73000000,61.03000000,   11688,  173179,200607,50.81000000
20060518,60.92000000,61.17000000,59.73000000,60.24000000,   21979,  173179,200607,50.02000000
20060519,59.49000000,59.77000000,59.17000000,59.58000000,   20083,  174180,200607,49.36000000
20060522,59.82000000,59.97000000,58.97000000,59.39000000,   11240,  173659,200607,49.17000000
20060523,59.82000000,61.02000000,59.82000000,61.00000000,   11346,  173682,200607,50.78000000
20060524,60.42000000,60.72000000,60.07000000,60.17000000,   14024,  175175,200607,49.95000000
20060525,60.22000000,61.37000000,60.22000000,60.28000000,   12356,  175677,200607,50.06000000
20060526,60.32000000,61.22000000,60.26000000,61.16000000,    8419,  175014,200607,50.94000000
20060530,61.22000000,61.90000000,61.22000000,61.87000000,   13884,  176377,200607,51.65000000
20060531,61.49000000,61.92000000,60.67000000,61.16000000,   55376,  179676,200607,50.94000000
20060601,61.72000000,62.72000000,61.72000000,62.57000000,   36043,  178064,200607,52.35000000
20060602,62.72000000,63.22000000,62.33000000,63.14000000,   29396,  177453,200607,52.92000000
20060605,63.03000000,63.67000000,62.82000000,62.86000000,   20720,  178675,200607,52.64000000
20060606,62.42000000,62.77000000,61.72000000,62.10000000,   24480,  176991,200607,51.88000000
20060607,62.32000000,62.79000000,62.13000000,62.34000000,   35790,  176766,200607,52.12000000
20060608,62.36000000,63.26000000,62.21000000,63.04000000,   34116,  178461,200612,58.13000000
20060609,63.41000000,63.61000000,62.91000000,63.05000000,   29876,  178411,200612,58.14000000
20060612,63.36000000,64.11000000,63.35000000,63.69000000,   50885,  176537,200612,58.78000000
20060613,63.01000000,63.41000000,62.16000000,62.45000000,   49147,  176555,200612,57.54000000
20060614,62.62000000,63.46000000,62.36000000,62.37000000,   19827,  176154,200612,57.46000000
20060615,62.66000000,62.81000000,62.16000000,62.59000000,   28339,  173670,200612,57.68000000
20060616,62.31000000,62.66000000,61.51000000,62.61000000,   27333,  169300,200612,57.70000000
20060619,62.11000000,62.31000000,61.61000000,61.64000000,   15802,  168694,200612,56.73000000
20060620,61.41000000,62.41000000,61.41000000,61.93000000,   22474,  166340,200612,57.02000000
20060621,62.06000000,62.26000000,61.56000000,61.71000000,   18393,  165241,200612,56.80000000
20060622,61.59000000,61.79000000,59.81000000,59.89000000,   47014,  164680,200612,54.98000000
20060623,59.36000000,60.15000000,58.41000000,58.49000000,   37443,  162110,200612,53.58000000
20060626,58.91000000,59.26000000,57.86000000,58.37000000,   23083,  160798,200612,53.46000000
20060627,58.81000000,59.11000000,58.41000000,58.42000000,    7250,  159009,200612,53.51000000
20060628,58.71000000,59.20000000,58.61000000,59.11000000,    7043,  159636,200612,54.20000000
20060629,58.86000000,59.11000000,58.46000000,58.57000000,    8602,  160577,200612,53.66000000
20060630,57.96000000,59.11000000,57.96000000,59.07000000,   28915,  160069,200612,54.16000000
20060703,58.41000000,58.76000000,57.96000000,58.10000000,    6656,  160702,200612,53.19000000
20060705,58.35000000,58.66000000,57.96000000,58.37000000,    7319,  162107,200612,53.46000000
20060706,58.16000000,58.51000000,57.86000000,58.07000000,    5534,  162005,200612,53.16000000
20060707,57.91000000,58.06000000,56.11000000,56.79000000,   20326,  162098,200612,51.88000000
20060710,57.06000000,57.26000000,56.79000000,57.21000000,    5206,  161647,200612,52.30000000
20060711,57.36000000,57.76000000,57.26000000,57.56000000,    5667,  161544,200612,52.65000000
20060712,57.71000000,58.96000000,57.71000000,58.62000000,   12721,  161108,200612,53.71000000
20060713,58.22000000,58.41000000,57.81000000,57.92000000,    5303,  161195,200612,53.01000000
20060714,57.71000000,57.92000000,56.81000000,57.07000000,   10463,  161503,200612,52.16000000
20060717,57.01000000,58.11000000,56.93000000,57.67000000,    5776,  161522,200612,52.76000000
20060718,57.31000000,59.41000000,57.16000000,59.08000000,   12900,  161267,200612,54.17000000
20060719,59.41000000,60.06000000,59.17000000,59.61000000,   10247,  160951,200612,54.70000000
20060720,58.81000000,59.41000000,58.76000000,59.10000000,    7325,  161451,200612,54.19000000
20060721,58.91000000,60.51000000,58.77000000,60.37000000,   11228,  161655,200612,55.46000000
20060724,60.31000000,61.26000000,59.66000000,60.86000000,   16254,  161549,200612,55.95000000
20060725,60.41000000,60.76000000,59.61000000,60.09000000,   11462,  161696,200612,55.18000000
20060726,60.29000000,60.66000000,59.90000000,60.03000000,    6658,  162177,200612,55.12000000
20060727,59.71000000,60.31000000,59.71000000,60.31000000,    4204,  162254,200612,55.40000000
20060728,60.31000000,60.51000000,59.96000000,60.45000000,    5897,  162391,200612,55.54000000
20060731,60.21000000,60.45000000,59.19000000,60.19000000,   13336,  163583,200612,55.28000000
20060801,60.19000000,61.76000000,60.19000000,61.67000000,   23493,  164571,200612,56.76000000
20060802,61.56000000,61.71000000,61.16000000,61.60000000,    9548,  163720,200612,56.69000000
20060803,61.31000000,62.16000000,61.21000000,62.06000000,   19036,  163630,200612,57.15000000
20060804,61.91000000,62.06000000,60.66000000,61.19000000,    8578,  163290,200612,56.28000000
20060807,61.51000000,62.66000000,61.51000000,61.79000000,   17001,  163124,200612,56.88000000
20060808,61.51000000,61.66000000,61.21000000,61.44000000,    6143,  163582,200612,56.53000000
20060809,61.51000000,61.86000000,61.31000000,61.57000000,    4345,  163575,200612,56.66000000
20060810,61.46000000,62.36000000,60.61000000,61.77000000,   14891,  163779,200612,56.86000000
20060811,60.52000000,61.51000000,60.26000000,60.65000000,   14515,  164102,200612,55.74000000
20060814,60.06000000,60.41000000,59.53000000,59.57000000,   12853,  164687,200612,54.66000000
20060815,59.29000000,60.41000000,59.03000000,60.28000000,   17090,  166261,200612,55.37000000
20060816,60.46000000,60.91000000,59.81000000,60.19000000,   10745,  166337,200612,55.28000000
20060817,60.21000000,60.46000000,59.67000000,59.77000000,    7868,  167339,200612,54.86000000
20060818,59.56000000,59.96000000,59.41000000,59.43000000,    6216,  167835,200612,54.52000000
20060821,59.31000000,59.66000000,58.96000000,58.99000000,   11664,  169340,200612,54.08000000
20060822,59.02000000,60.76000000,59.02000000,60.27000000,   12868,  169024,200612,55.36000000
20060823,60.16000000,60.27000000,59.71000000,59.99000000,    6910,  169249,200612,55.08000000
20060824,60.01000000,60.51000000,59.76000000,60.04000000,    5007,  169369,200612,55.13000000
20060825,60.31000000,60.86000000,60.11000000,60.51000000,    7910,  169734,200612,55.60000000
20060828,60.41000000,60.66000000,59.71000000,60.09000000,   10013,  170101,200612,55.18000000
20060829,60.41000000,60.51000000,59.86000000,60.28000000,    7007,  170183,200612,55.37000000
20060830,59.99000000,60.17000000,59.21000000,59.58000000,   13556,  171630,200612,54.67000000
20060831,59.41000000,60.06000000,59.16000000,59.99000000,   12002,  172081,200612,55.08000000
20060901,59.54000000,59.74000000,58.72000000,58.81000000,   13934,  173164,200612,53.90000000
20060905,59.12000000,59.31000000,58.41000000,58.42000000,   14039,  173161,200612,53.51000000
20060906,58.21000000,58.41000000,58.01000000,58.32000000,   12052,  174446,200612,53.41000000
20060907,58.41000000,58.81000000,58.06000000,58.07000000,   10507,  175624,200612,53.16000000
20060908,58.08000000,58.30000000,57.51000000,57.56000000,   11450,  175935,200612,52.65000000
20060911,57.46000000,57.61000000,56.91000000,57.00000000,   12032,  175717,200612,52.09000000
20060912,57.51000000,58.60000000,57.51000000,58.15000000,   15516,  175873,200612,53.24000000
20060913,57.82000000,58.01000000,57.52000000,57.71000000,    8304,  176048,200612,52.80000000
20060914,57.96000000,58.11000000,57.51000000,57.55000000,    6975,  177385,200612,52.64000000
20060915,57.41000000,58.36000000,57.21000000,58.04000000,    9272,  178448,200612,53.13000000
20060918,58.51000000,59.06000000,58.32000000,58.39000000,   10655,  178633,200612,53.48000000
20060919,58.06000000,58.16000000,56.48000000,56.54000000,   28853,  181639,200612,51.63000000
20060920,56.66000000,57.36000000,56.61000000,57.25000000,   13070,  180783,200612,52.34000000
20060921,56.81000000,57.00000000,56.56000000,56.89000000,    8875,  180780,200612,51.98000000
20060922,56.62000000,57.30000000,56.41000000,57.01000000,   19416,  182042,200612,52.10000000
20060925,56.91000000,57.66000000,56.51000000,56.52000000,   12998,  183197,200612,51.61000000
20060926,56.81000000,57.81000000,56.71000000,57.41000000,   12652,  182367,200612,52.50000000
20060927,57.01000000,57.66000000,56.96000000,57.12000000,    6165,  181258,200612,52.21000000
20060928,57.12000000,57.71000000,56.22000000,56.32000000,   18436,  181715,200612,51.41000000
20060929,56.16000000,56.31000000,54.91000000,55.36000000,   23646,  182562,200612,50.45000000
20061002,54.86000000,55.41000000,54.61000000,54.63000000,   13609,  184810,200612,49.72000000
20061003,54.76000000,54.86000000,54.22000000,54.28000000,    8146,  184683,200612,49.37000000
20061004,54.56000000,55.11000000,54.36000000,55.07000000,   13294,  183609,200612,50.16000000
20061005,54.91000000,55.11000000,54.56000000,54.60000000,    6542,  183729,200612,49.69000000
20061006,54.56000000,54.60000000,53.91000000,54.00000000,   11353,  184282,200612,49.09000000
20061009,54.00000000,54.36000000,53.96000000,53.97000000,    4977,  184001,200612,49.06000000
20061010,53.92000000,54.41000000,53.53000000,53.61000000,    9236,  184270,200612,48.70000000
20061011,53.41000000,53.56000000,52.98000000,53.29000000,   10794,  183873,200612,48.38000000
20061012,53.01000000,54.91000000,53.01000000,53.84000000,   22614,  182956,200612,48.93000000
20061013,53.91000000,54.19000000,53.66000000,53.92000000,    6807,  182131,200612,49.01000000
20061016,54.06000000,54.26000000,53.71000000,54.09000000,    6834,  182604,200612,49.18000000
20061017,54.24000000,55.20000000,54.06000000,54.11000000,   16687,  184505,200612,49.20000000
20061018,53.48000000,53.61000000,52.99000000,53.24000000,   13269,  185674,200612,48.33000000
20061019,53.24000000,53.89000000,53.16000000,53.66000000,   11230,  185310,200612,48.75000000
20061020,53.71000000,54.16000000,53.36000000,54.12000000,    8903,  182836,200612,49.21000000
20061023,54.16000000,55.09000000,54.16000000,54.93000000,   14966,  183225,200612,50.02000000
20061024,54.77000000,55.32000000,54.41000000,54.48000000,   15268,  183770,200612,49.57000000
20061025,54.31000000,55.01000000,53.96000000,54.83000000,   12540,  185084,200612,49.92000000
20061026,54.91000000,55.81000000,54.91000000,55.51000000,   21354,  183245,200612,50.60000000
20061027,55.16000000,55.71000000,55.16000000,55.70000000,   15469,  183130,200612,50.79000000
20061030,55.56000000,55.76000000,54.21000000,54.27000000,   21134,  185005,200612,49.36000000
20061031,54.08000000,54.27000000,53.72000000,54.19000000,   43558,  185353,200612,49.28000000
20061101,53.76000000,54.11000000,53.56000000,53.69000000,   26065,  184242,200612,48.78000000
20061102,53.31000000,54.26000000,53.31000000,54.09000000,   19973,  185009,200612,49.18000000
20061103,53.81000000,54.31000000,53.67000000,54.12000000,   16132,  185144,200612,49.21000000
20061106,54.11000000,54.91000000,53.68000000,54.83000000,   22474,  186243,200612,49.92000000
20061107,54.76000000,55.16000000,54.71000000,54.80000000,   40932,  183796,200612,49.89000000
20061108,54.51000000,55.61000000,54.36000000,54.43000000,   43734,  180653,200612,49.52000000
20061109,54.45000000,54.85000000,54.25000000,54.74000000,   41497,  178939,200703,53.89000000
20061110,54.65000000,54.74000000,53.85000000,53.98000000,   50241,  172172,200703,53.13000000
20061113,53.55000000,53.65000000,52.35000000,52.67000000,   61464,  176551,200703,51.82000000
20061114,52.55000000,53.10000000,52.45000000,52.62000000,   45501,  172689,200703,51.77000000
20061115,52.40000000,53.05000000,52.20000000,52.96000000,   36766,  167320,200703,52.11000000
20061116,53.05000000,53.60000000,52.15000000,52.25000000,   25597,  165315,200703,51.40000000
20061117,51.85000000,52.46000000,51.75000000,52.00000000,   24233,  163313,200703,51.15000000
20061120,52.05000000,52.35000000,51.66000000,52.04000000,   31390,  158621,200703,51.19000000
20061121,51.90000000,52.69000000,51.90000000,52.48000000,   28967,  154878,200703,51.63000000
20061122,52.85000000,53.85000000,52.85000000,52.97000000,   15714,  155565,200703,52.12000000
20061127,53.05000000,53.97000000,53.05000000,53.95000000,   13882,  157046,200703,53.10000000
20061128,53.92000000,53.99000000,53.56000000,53.76000000,    7411,  158274,200703,52.91000000
20061129,53.35000000,53.72000000,53.00000000,53.24000000,    9213,  159808,200703,52.39000000
20061130,53.41000000,54.55000000,53.41000000,54.35000000,   26524,  159914,200703,53.50000000
20061201,54.15000000,54.95000000,54.05000000,54.53000000,   15756,  160290,200703,53.68000000
20061204,54.30000000,54.50000000,53.95000000,54.31000000,    7179,  160306,200703,53.46000000
20061205,54.35000000,54.60000000,54.20000000,54.24000000,    6482,  160164,200703,53.39000000
20061206,54.10000000,54.24000000,53.90000000,54.19000000,    8152,  159936,200703,53.34000000
20061207,54.25000000,54.45000000,53.90000000,53.91000000,    8135,  159922,200703,53.06000000
20061208,53.76000000,54.10000000,53.55000000,53.58000000,   11866,  161055,200703,52.73000000
20061211,53.46000000,55.15000000,53.36000000,55.14000000,   19808,  162151,200703,54.29000000
20061212,55.15000000,55.55000000,54.90000000,55.33000000,   13847,  162044,200703,54.48000000
20061213,55.45000000,55.60000000,54.90000000,55.19000000,   10578,  161997,200703,54.34000000
20061214,55.05000000,56.05000000,55.05000000,56.03000000,   21542,  165289,200703,55.18000000
20061215,56.00000000,56.20000000,55.80000000,55.81000000,   13490,  166863,200703,54.96000000
20061218,55.79000000,56.15000000,55.65000000,55.66000000,    9852,  166585,200703,54.81000000
20061219,56.00000000,56.15000000,55.70000000,55.88000000,    6862,  166083,200703,55.03000000
20061220,55.75000000,56.09000000,55.30000000,55.47000000,   14628,  166836,200703,54.62000000
20061221,55.70000000,56.35000000,55.60000000,56.22000000,   15166,  168140,200703,55.37000000
20061222,56.45000000,56.90000000,56.20000000,56.63000000,   14623,  169129,200703,55.78000000
20061226,56.83000000,57.49000000,56.55000000,57.46000000,   12472,  168819,200703,56.61000000
20061227,57.10000000,57.40000000,56.95000000,57.23000000,   11817,  169960,200703,56.38000000
20061228,57.35000000,57.83000000,57.30000000,57.81000000,   13006,  170421,200703,56.96000000
20061229,57.85000000,57.90000000,56.61000000,57.04000000,   14520,  170511,200703,56.19000000
20070103,56.40000000,56.75000000,54.95000000,55.74000000,   31745,  171262,200703,54.89000000
20070104,55.25000000,56.25000000,55.25000000,55.41000000,   12231,  170576,200703,54.56000000
20070105,55.10000000,55.55000000,54.67000000,55.27000000,   16646,  168455,200703,54.42000000
20070108,55.00000000,55.65000000,55.00000000,55.38000000,    9819,  169697,200703,54.53000000
20070109,55.10000000,55.38000000,54.88000000,54.95000000,   13323,  170473,200703,54.10000000
20070110,55.10000000,55.25000000,54.20000000,54.78000000,   24994,  168833,200703,53.93000000
20070111,54.80000000,55.10000000,54.65000000,54.89000000,   14984,  170035,200703,54.04000000
20070112,54.32000000,56.04000000,53.70000000,55.55000000,   33925,  174677,200703,54.70000000
20070116,55.85000000,55.94000000,55.15000000,55.77000000,   19512,  177524,200703,54.92000000
20070117,55.45000000,55.95000000,55.45000000,55.91000000,   11130,  178794,200703,55.06000000
20070118,55.60000000,55.85000000,55.20000000,55.38000000,   16553,  179533,200703,54.53000000
20070119,55.30000000,55.65000000,55.20000000,55.40000000,    8565,  180197,200703,54.55000000
20070122,55.30000000,55.45000000,54.93000000,54.94000000,   14872,  179809,200703,54.09000000
20070123,55.10000000,55.85000000,55.10000000,55.67000000,   21617,  182429,200703,54.82000000
20070124,55.25000000,55.65000000,55.25000000,55.32000000,   11068,  182430,200703,54.47000000
20070125,55.25000000,55.45000000,55.07000000,55.22000000,   11588,  182762,200703,54.37000000
20070126,55.30000000,55.49000000,54.95000000,54.97000000,   13038,  182623,200703,54.12000000
20070129,55.00000000,55.05000000,54.41000000,54.42000000,   13875,  183885,200703,53.57000000
20070130,54.40000000,54.75000000,54.17000000,54.20000000,   16532,  184037,200703,53.35000000
20070131,54.25000000,55.25000000,54.25000000,54.85000000,   50562,  191874,200703,54.00000000
20070201,54.65000000,55.25000000,54.40000000,54.42000000,   23475,  191241,200703,53.57000000
20070202,54.35000000,54.95000000,54.35000000,54.74000000,   17452,  192548,200703,53.89000000
20070205,55.05000000,55.80000000,55.05000000,55.48000000,   26922,  194912,200703,54.63000000
20070206,55.35000000,55.46000000,54.45000000,54.52000000,   31446,  195478,200703,53.67000000
20070207,54.60000000,54.85000000,53.80000000,53.85000000,   57995,  197197,200703,53.00000000
20070208,53.40000000,54.25000000,52.85000000,53.26000000,   61917,  203922,200703,52.41000000
20070209,53.35000000,53.65000000,53.00000000,53.61000000,   49831,  207276,200705,53.36000000
20070212,53.35000000,53.47000000,52.90000000,53.03000000,   57871,  209899,200705,52.78000000
20070213,52.95000000,53.05000000,52.70000000,53.00000000,   58075,  208355,200705,52.75000000
20070214,53.35000000,53.55000000,51.95000000,52.00000000,   68047,  197557,200705,51.75000000
20070215,52.00000000,52.65000000,51.75000000,52.48000000,   52571,  198553,200705,52.23000000
20070216,52.75000000,53.00000000,51.85000000,52.57000000,   49640,  194994,200705,52.32000000
20070220,52.65000000,53.05000000,52.43000000,52.80000000,   28482,  195138,200705,52.55000000
20070221,52.05000000,53.00000000,51.95000000,52.81000000,   39837,  197203,200705,52.56000000
20070222,52.65000000,53.54000000,52.65000000,53.42000000,   18226,  199375,200705,53.17000000
20070223,53.45000000,54.03000000,53.45000000,53.85000000,   19764,  199540,200705,53.60000000
20070226,54.21000000,54.32000000,53.85000000,54.05000000,   16920,  200802,200705,53.80000000
20070227,53.40000000,53.65000000,52.95000000,53.31000000,   18853,  201348,200705,53.06000000
20070228,53.65000000,54.08000000,53.35000000,54.07000000,   16570,  202169,200705,53.82000000
20070301,53.95000000,54.14000000,53.75000000,53.95000000,   17287,  203466,200705,53.70000000
20070302,53.95000000,54.20000000,53.85000000,54.14000000,    9265,  204871,200705,53.89000000
20070305,53.55000000,53.95000000,53.15000000,53.30000000,   12832,  205802,200705,53.05000000
20070306,53.65000000,54.00000000,53.60000000,53.84000000,    7666,  205721,200705,53.59000000
20070307,53.50000000,55.00000000,53.50000000,54.73000000,   28360,  207348,200705,54.48000000
20070308,54.50000000,54.79000000,54.45000000,54.74000000,   13795,  208488,200705,54.49000000
20070309,54.35000000,54.85000000,54.20000000,54.75000000,   14632,  209203,200705,54.50000000
20070312,54.75000000,54.85000000,54.50000000,54.81000000,    7511,  210633,200705,54.56000000
20070313,54.75000000,54.95000000,53.80000000,53.81000000,   20177,  211468,200705,53.56000000
20070314,53.81000000,54.10000000,53.66000000,53.75000000,   11728,  212098,200705,53.50000000
20070315,53.95000000,54.05000000,53.69000000,53.69000000,    7777,  212463,200705,53.44000000
20070316,53.61000000,54.50000000,53.56000000,54.16000000,   15810,  212125,200705,53.91000000
20070319,53.85000000,54.55000000,53.85000000,53.96000000,   15591,  213050,200705,53.71000000
20070320,54.20000000,54.70000000,53.50000000,53.55000000,   21752,  214731,200705,53.30000000
20070321,53.45000000,53.70000000,53.35000000,53.36000000,   15068,  215521,200705,53.11000000
20070322,53.55000000,53.85000000,53.40000000,53.47000000,   14753,  219143,200705,53.22000000
20070323,53.42000000,53.85000000,53.42000000,53.52000000,   13178,  220715,200705,53.27000000
20070326,53.55000000,53.75000000,53.50000000,53.54000000,   11693,  221613,200705,53.29000000
20070327,53.85000000,54.00000000,53.60000000,53.64000000,   16942,  224796,200705,53.39000000
20070328,53.70000000,54.20000000,53.64000000,54.16000000,   13475,  227464,200705,53.91000000
20070329,54.30000000,54.45000000,53.90000000,54.44000000,   12217,  230210,200705,54.19000000
20070330,54.65000000,54.65000000,53.45000000,53.82000000,   44832,  232652,200705,53.57000000
20070402,53.55000000,54.05000000,53.02000000,53.49000000,   29363,  233241,200705,53.24000000
20070403,53.45000000,53.60000000,53.25000000,53.30000000,   20731,  236275,200705,53.05000000
20070404,53.20000000,53.75000000,53.20000000,53.51000000,   14796,  232985,200705,53.26000000
20070405,53.55000000,53.70000000,53.13000000,53.16000000,   17129,  230946,200705,52.91000000
20070409,53.30000000,53.35000000,52.05000000,52.06000000,   58315,  228651,200705,51.81000000
20070410,51.99000000,52.32000000,51.84000000,51.94000000,   38055,  223607,200707,53.42000000
20070411,52.07000000,52.27000000,51.92000000,52.12000000,   35663,  224543,200707,53.60000000
20070412,52.12000000,52.12000000,51.29000000,51.33000000,   53852,  227506,200707,52.81000000
20070413,51.37000000,51.82000000,51.23000000,51.42000000,   39298,  230153,200707,52.90000000
20070416,51.27000000,51.32000000,50.50000000,50.52000000,   33479,  227513,200707,52.00000000
20070417,50.47000000,50.77000000,50.10000000,50.12000000,   33015,  225002,200707,51.60000000
20070418,50.52000000,50.77000000,50.12000000,50.76000000,   22553,  222882,200707,52.24000000
20070419,50.90000000,50.92000000,49.82000000,49.85000000,   21091,  221712,200707,51.33000000
20070420,49.73000000,50.72000000,49.59000000,50.61000000,   22584,  221439,200707,52.09000000
20070423,50.44000000,50.44000000,49.83000000,50.03000000,   17969,  220682,200707,51.51000000
20070424,50.12000000,50.22000000,48.74000000,49.24000000,   13813,  220971,200707,50.72000000
20070425,49.42000000,49.92000000,49.24000000,49.75000000,    6336,  220746,200707,51.23000000
20070426,49.25000000,49.25000000,47.22000000,48.51000000,   20146,  219583,200707,49.99000000
20070427,48.82000000,48.87000000,47.82000000,48.52000000,   11276,  220251,200707,50.00000000
20070430,48.40000000,48.92000000,47.77000000,47.78000000,   11501,  220781,200707,49.26000000
20070501,47.27000000,47.42000000,46.62000000,46.74000000,   17220,  221467,200707,48.22000000
20070502,46.74000000,47.22000000,46.30000000,47.14000000,    9032,  221890,200707,48.62000000
20070503,47.14000000,47.47000000,46.87000000,46.92000000,    5083,  222132,200707,48.40000000
20070504,46.97000000,47.17000000,46.73000000,46.80000000,    2580,  222111,200707,48.28000000
20070507,47.10000000,47.27000000,46.97000000,47.12000000,    4229,  221870,200707,48.60000000
20070508,47.12000000,47.71000000,46.97000000,47.22000000,    7868,  222770,200707,48.70000000
20070509,47.67000000,47.76000000,47.17000000,47.34000000,    6291,  223911,200707,48.82000000
20070510,47.42000000,47.67000000,47.42000000,47.55000000,    4528,  224952,200707,49.03000000
20070511,47.12000000,47.22000000,46.10000000,46.63000000,   13893,  225770,200707,48.11000000
20070514,46.72000000,46.72000000,45.42000000,45.44000000,   13838,  225159,200707,46.92000000
20070515,45.77000000,46.42000000,45.62000000,46.27000000,    7985,  223779,200707,47.75000000
20070516,47.32000000,48.72000000,46.92000000,47.71000000,   34562,  221367,200707,49.19000000
20070517,47.77000000,48.42000000,47.62000000,48.11000000,    7739,  221866,200707,49.59000000
20070518,48.22000000,48.57000000,48.02000000,48.28000000,    7461,  222036,200707,49.76000000
20070521,48.92000000,49.27000000,48.77000000,49.06000000,   13278,  223358,200707,50.54000000
20070522,49.22000000,49.22000000,48.32000000,48.84000000,    8278,  225427,200707,50.32000000
20070523,48.47000000,48.67000000,47.62000000,47.66000000,   10761,  227507,200707,49.14000000
20070524,47.97000000,48.77000000,47.82000000,48.61000000,    6854,  226294,200707,50.09000000
20070525,49.07000000,49.72000000,49.02000000,49.66000000,   12336,  227660,200707,51.14000000
20070529,49.42000000,49.52000000,48.42000000,48.55000000,   10302,  226261,200707,50.03000000
20070530,48.81000000,49.62000000,48.57000000,48.90000000,   18819,  223091,200707,50.38000000
20070531,49.37000000,49.97000000,49.22000000,49.57000000,   23955,  223814,200707,51.05000000
20070601,49.22000000,49.27000000,48.87000000,49.00000000,   19840,  226882,200707,50.48000000
20070604,48.57000000,48.77000000,48.12000000,48.51000000,   15550,  225151,200707,49.99000000
20070605,49.17000000,50.47000000,49.12000000,50.27000000,   20572,  223817,200707,51.75000000
20070606,50.17000000,50.62000000,49.77000000,50.07000000,   12778,  222402,200707,51.55000000
20070607,49.94000000,50.39000000,49.89000000,50.28000000,   21247,  216097,200712,57.49000000
20070608,50.09000000,50.39000000,49.59000000,49.94000000,   22145,  215522,200712,57.15000000
20070611,50.24000000,50.54000000,50.09000000,50.53000000,   23906,  218569,200712,57.74000000
20070612,50.09000000,50.27000000,49.99000000,50.08000000,   31297,  217281,200712,57.29000000
20070613,49.74000000,50.79000000,49.59000000,50.78000000,   31218,  223478,200712,57.99000000
20070614,51.59000000,52.29000000,51.39000000,51.80000000,   36542,  221733,200712,59.01000000
20070615,52.44000000,52.59000000,51.59000000,52.47000000,   25613,  210039,200712,59.68000000
20070618,52.44000000,52.44000000,51.64000000,51.97000000,   20679,  207176,200712,59.18000000
20070619,51.59000000,52.09000000,51.44000000,51.89000000,    9990,  204269,200712,59.10000000
20070620,51.89000000,54.89000000,51.79000000,54.21000000,   34798,  206036,200712,61.42000000
20070621,54.19000000,54.49000000,53.44000000,54.29000000,   17352,  205949,200712,61.50000000
20070622,54.09000000,54.09000000,53.14000000,53.76000000,    8389,  203751,200712,60.97000000
20070625,53.39000000,53.89000000,53.24000000,53.58000000,    5409,  202316,200712,60.79000000
20070626,53.79000000,54.49000000,53.79000000,54.24000000,    3690,  202007,200712,61.45000000
20070627,53.89000000,55.04000000,53.44000000,54.48000000,    7130,  201451,200712,61.69000000
20070628,54.57000000,54.84000000,54.29000000,54.42000000,    4127,  200100,200712,61.63000000
20070629,56.69000000,57.19000000,55.59000000,56.12000000,   13606,  204192,200712,63.33000000
20070702,56.54000000,56.72000000,55.99000000,56.22000000,   11111,  207862,200712,63.43000000
20070703,55.99000000,56.67000000,55.89000000,56.27000000,    4685,  208627,200712,63.48000000
20070705,56.49000000,56.69000000,56.24000000,56.68000000,    4018,  209903,200712,63.89000000
20070706,57.54000000,57.69000000,56.89000000,57.42000000,    7805,  211728,200712,64.63000000
20070709,58.29000000,60.09000000,58.19000000,59.42000000,   16158,  212925,200712,66.63000000
20070710,59.59000000,59.94000000,58.89000000,59.87000000,   13049,  215039,200712,67.08000000
20070711,59.59000000,60.29000000,59.04000000,59.71000000,   10839,  218139,200712,66.92000000
20070712,59.29000000,60.14000000,59.09000000,59.84000000,    9059,  220919,200712,67.05000000
20070713,60.27000000,61.49000000,59.94000000,61.17000000,    9256,  221858,200712,68.38000000
20070716,61.04000000,61.59000000,60.28000000,60.54000000,    5125,  223009,200712,67.75000000
20070717,60.09000000,60.19000000,58.24000000,58.49000000,   11325,  220635,200712,65.70000000
20070718,58.09000000,59.27000000,57.99000000,59.18000000,    3833,  220493,200712,66.39000000
20070719,59.14000000,59.39000000,57.09000000,57.28000000,    7172,  220108,200712,64.49000000
20070720,56.39000000,56.39000000,54.64000000,55.51000000,   12192,  216090,200712,62.72000000
20070723,55.39000000,55.69000000,54.99000000,55.59000000,    2878,  213777,200712,62.80000000
20070724,56.29000000,56.89000000,56.24000000,56.64000000,    4317,  212708,200712,63.85000000
20070725,56.44000000,56.78000000,56.09000000,56.74000000,    2639,  211237,200712,63.95000000
20070726,56.49000000,56.79000000,55.44000000,55.58000000,    3789,  210336,200712,62.79000000
20070727,56.04000000,56.59000000,55.79000000,56.29000000,    1902,  211115,200712,63.50000000
20070730,56.99000000,57.49000000,56.69000000,57.34000000,    2869,  212750,200712,64.55000000
20070731,57.04000000,57.72000000,56.64000000,57.69000000,    3966,  213491,200712,64.90000000
20070801,57.19000000,57.24000000,56.44000000,57.05000000,    5831,  215072,200712,64.26000000
20070802,57.19000000,57.44000000,56.85000000,57.37000000,    3871,  215277,200712,64.58000000
20070803,57.34000000,57.79000000,57.24000000,57.68000000,    3231,  216455,200712,64.89000000
20070806,56.84000000,57.29000000,56.74000000,56.86000000,    2240,  216954,200712,64.07000000
20070807,56.59000000,57.29000000,55.59000000,55.77000000,    5958,  214503,200712,62.98000000
20070808,56.24000000,56.59000000,56.04000000,56.30000000,    1737,  215504,200712,63.51000000
20070809,55.39000000,55.59000000,54.34000000,55.21000000,   11013,  213840,200712,62.42000000
20070810,54.09000000,54.79000000,53.61000000,54.03000000,    7671,  211600,200712,61.24000000
20070813,54.24000000,54.44000000,53.69000000,54.00000000,    6224,  209301,200712,61.21000000
20070814,54.39000000,54.39000000,52.94000000,53.33000000,   10289,  207566,200712,60.54000000
20070815,53.17000000,53.99000000,52.80000000,52.97000000,    6402,  207272,200712,60.18000000
20070816,51.89000000,52.29000000,49.97000000,49.97000000,   20070,  205089,200712,57.18000000
20070817,50.59000000,50.94000000,49.74000000,50.29000000,   13314,  200221,200712,57.50000000
20070820,51.49000000,52.04000000,51.07000000,51.47000000,    8101,  199103,200712,58.68000000
20070821,51.69000000,51.94000000,50.84000000,51.14000000,    8019,  199120,200712,58.35000000
20070822,51.30000000,51.54000000,50.84000000,51.15000000,    5247,  197083,200712,58.36000000
20070823,51.38000000,51.59000000,51.05000000,51.40000000,    3267,  197271,200712,58.61000000
20070824,51.44000000,51.49000000,50.74000000,51.14000000,    4387,  198278,200712,58.35000000
20070827,50.54000000,50.60000000,49.54000000,49.76000000,    5867,  199149,200712,56.97000000
20070828,50.04000000,50.39000000,49.80000000,50.27000000,    4049,  198641,200712,57.48000000
20070829,50.69000000,50.89000000,50.19000000,50.21000000,    3559,  199412,200712,57.42000000
20070830,51.69000000,52.04000000,51.19000000,51.86000000,    7082,  199040,200712,59.07000000
20070831,53.34000000,54.59000000,53.14000000,53.76000000,   14137,  203217,200712,60.97000000
20070904,54.64000000,54.64000000,54.04000000,54.36000000,    5661,  205006,200712,61.57000000
20070905,54.49000000,54.54000000,53.31000000,53.37000000,    4984,  205996,200712,60.58000000
20070906,52.79000000,54.04000000,52.78000000,53.21000000,    4253,  205669,200712,60.42000000
20070907,52.89000000,53.14000000,52.59000000,53.04000000,    3526,  205538,200712,60.25000000
20070910,53.79000000,54.04000000,53.44000000,53.79000000,    4027,  205167,200712,61.00000000
20070911,54.39000000,54.49000000,53.59000000,54.43000000,    4644,  205561,200712,61.64000000
20070912,54.39000000,55.59000000,53.99000000,55.36000000,   10136,  209870,200712,62.57000000
20070913,55.49000000,55.69000000,55.04000000,55.64000000,    3735,  210848,200712,62.85000000
20070914,56.04000000,56.54000000,55.80000000,56.40000000,    5658,  211751,200712,63.61000000
20070917,56.77000000,57.42000000,56.14000000,57.22000000,    5009,  214201,200712,64.43000000
20070918,56.79000000,57.69000000,56.09000000,57.64000000,    7586,  215529,200712,64.85000000
20070919,58.49000000,59.04000000,56.29000000,56.71000000,    8006,  218201,200712,63.92000000
20070920,57.04000000,57.74000000,56.79000000,57.66000000,    5770,  219860,200712,64.87000000
20070921,57.89000000,58.89000000,57.74000000,58.87000000,    7052,  221828,200712,66.08000000
20070924,59.39000000,59.49000000,57.94000000,59.02000000,    5624,  225166,200712,66.23000000
20070925,58.44000000,59.22000000,57.94000000,58.87000000,    6155,  226842,200712,66.08000000
20070926,58.44000000,58.74000000,58.04000000,58.74000000,    3312,  228996,200712,65.95000000
20070927,58.99000000,60.19000000,58.54000000,59.46000000,    7170,  232783,200712,66.67000000
20070928,59.64000000,59.74000000,57.49000000,57.79000000,   10768,  231769,200712,65.00000000
20071001,58.04000000,58.19000000,57.29000000,57.90000000,    5394,  233686,200712,65.11000000
20071002,56.99000000,57.09000000,55.64000000,56.03000000,    8967,  232612,200712,63.24000000
20071003,55.29000000,56.56000000,54.94000000,56.22000000,    7969,  233231,200712,63.43000000
20071004,56.18000000,56.47000000,55.94000000,56.28000000,    2053,  233033,200712,63.49000000
20071005,56.19000000,56.22000000,55.49000000,56.01000000,    3501,  233790,200712,63.22000000
20071008,56.14000000,56.23000000,55.21000000,55.22000000,    5096,  234302,200712,62.43000000
20071009,55.39000000,56.34000000,55.29000000,55.77000000,    3676,  232745,200712,62.98000000
20071010,56.29000000,57.04000000,55.94000000,57.00000000,    4277,  233578,200712,64.21000000
20071011,56.94000000,56.99000000,55.99000000,56.52000000,    5631,  233643,200712,63.73000000
20071012,56.27000000,57.39000000,56.04000000,56.66000000,    6177,  234281,200712,63.87000000
20071015,57.24000000,57.24000000,56.04000000,56.11000000,   22094,  236119,200712,63.32000000
20071016,55.59000000,56.44000000,55.41000000,56.24000000,    5312,  235532,200712,63.45000000
20071017,56.34000000,56.69000000,56.04000000,56.35000000,    3285,  236148,200712,63.56000000
20071018,56.69000000,58.09000000,56.64000000,57.94000000,    7840,  239741,200712,65.15000000
20071019,57.84000000,58.28000000,57.34000000,58.19000000,    5067,  243712,200712,65.40000000
20071022,57.45000000,57.94000000,56.89000000,57.66000000,    4959,  243998,200712,64.87000000
20071023,58.19000000,58.29000000,57.39000000,58.05000000,    4657,  245742,200712,65.26000000
20071024,57.79000000,57.84000000,56.54000000,56.61000000,    7532,  245289,200712,63.82000000
20071025,56.99000000,57.54000000,56.69000000,57.18000000,    6163,  246758,200712,64.39000000
20071026,57.89000000,57.99000000,56.79000000,57.42000000,    5185,  248412,200712,64.63000000
20071029,57.79000000,57.84000000,57.24000000,57.56000000,    3444,  248850,200712,64.77000000
20071030,56.94000000,57.19000000,56.37000000,56.66000000,    9385,  248750,200712,63.87000000
20071031,57.14000000,57.14000000,56.59000000,56.87000000,    8447,  248032,200712,64.08000000
20071101,56.39000000,56.59000000,56.19000000,56.53000000,   10660,  244297,200712,63.74000000
20071102,56.37000000,57.39000000,56.24000000,57.10000000,    7203,  244087,200712,64.31000000
20071105,56.64000000,57.09000000,56.39000000,56.81000000,    8069,  244999,200712,64.02000000
20071106,57.39000000,58.09000000,57.39000000,57.96000000,   11507,  250060,200712,65.17000000
20071107,58.39000000,58.54000000,57.64000000,57.86000000,   19044,  251238,200712,65.07000000
20071108,57.78000000,58.08000000,57.33000000,57.48000000,   15458,  251603,200803,69.20000000
20071109,57.18000000,57.48000000,56.78000000,57.41000000,   15420,  245658,200803,69.13000000
20071112,56.49000000,56.49000000,55.78000000,55.91000000,   17167,  239863,200803,67.63000000
20071113,56.18000000,56.33000000,55.98000000,56.14000000,   22983,  236528,200803,67.86000000
20071114,56.53000000,56.68000000,56.03000000,56.04000000,    8361,  234154,200803,67.76000000
20071115,55.88000000,55.93000000,54.73000000,54.76000000,   14829,  227392,200803,66.48000000
20071116,54.98000000,54.98000000,54.30000000,54.42000000,   11145,  222606,200803,66.14000000
20071119,54.29000000,54.38000000,53.78000000,53.90000000,   11046,  219594,200803,65.62000000
20071120,54.13000000,54.13000000,53.53000000,53.80000000,    9447,  218535,200803,65.52000000
20071121,54.13000000,54.23000000,53.63000000,53.82000000,    9385,  212736,200803,65.54000000
20071126,53.88000000,54.03000000,53.18000000,53.20000000,    5027,  210400,200803,64.92000000
20071127,53.33000000,53.33000000,52.53000000,52.68000000,    7143,  209170,200803,64.40000000
20071128,52.98000000,54.53000000,52.68000000,54.21000000,    4700,  209646,200803,65.93000000
20071129,53.93000000,53.98000000,53.28000000,53.32000000,    2887,  209625,200803,65.04000000
20071130,53.00000000,53.03000000,51.28000000,51.74000000,   11774,  210389,200803,63.46000000
20071203,51.68000000,52.28000000,51.38000000,51.73000000,    3995,  210832,200803,63.45000000
20071204,52.08000000,52.68000000,51.73000000,51.78000000,    3615,  210401,200803,63.50000000
20071205,51.88000000,52.08000000,51.38000000,51.65000000,    2334,  210379,200803,63.37000000
20071206,51.53000000,52.28000000,51.19000000,52.06000000,    2768,  210839,200803,63.78000000
20071207,52.68000000,52.98000000,52.08000000,52.83000000,    2270,  212858,200803,64.55000000
20071210,53.38000000,53.48000000,52.78000000,52.98000000,    2346,  213859,200803,64.70000000
20071211,52.83000000,52.83000000,52.28000000,52.41000000,    3107,  213025,200803,64.13000000
20071212,52.73000000,53.78000000,52.58000000,53.53000000,    7629,  215854,200803,65.25000000
20071213,53.18000000,53.34000000,52.88000000,53.19000000,    2012,  216250,200803,64.91000000
20071214,53.28000000,54.18000000,52.90000000,54.13000000,    6686,  219221,200803,65.85000000
20071217,54.12000000,54.38000000,53.53000000,53.93000000,    5226,  220672,200803,65.65000000
20071218,54.03000000,54.28000000,53.78000000,54.00000000,    2357,  220048,200803,65.72000000
20071219,54.38000000,54.73000000,54.33000000,54.55000000,    5947,  223340,200803,66.27000000
20071220,54.73000000,54.83000000,54.30000000,54.45000000,    3299,  223879,200803,66.17000000
20071221,54.43000000,54.93000000,54.38000000,54.86000000,    3049,  224449,200803,66.58000000
20071226,54.98000000,55.42000000,54.73000000,55.40000000,    3497,  226168,200803,67.12000000
20071227,55.58000000,56.07000000,55.58000000,56.06000000,    6653,  229201,200803,67.78000000
20071228,56.17000000,56.36000000,55.83000000,56.17000000,    4573,  231438,200803,67.89000000
20071231,55.73000000,56.38000000,55.73000000,56.29000000,    6157,  231807,200803,68.01000000
20080102,56.38000000,57.18000000,56.38000000,57.16000000,    6455,  241944,200803,68.88000000
20080103,57.18000000,57.33000000,56.53000000,56.99000000,    4353,  243577,200803,68.71000000
20080104,56.18000000,56.98000000,56.08000000,56.97000000,    3138,  245592,200803,68.69000000
20080107,57.03000000,57.28000000,56.63000000,57.23000000,    2184,  249072,200803,68.95000000
20080108,57.48000000,57.93000000,57.33000000,57.71000000,    5363,  259197,200803,69.43000000
20080109,57.83000000,58.13000000,57.18000000,57.30000000,    3992,  261151,200803,69.02000000
20080110,56.28000000,56.63000000,55.08000000,55.24000000,    8901,  254743,200803,66.96000000
20080111,56.43000000,58.24000000,56.38000000,58.24000000,   10690,  259687,200803,69.96000000
20080114,61.24000000,61.24000000,59.43000000,59.48000000,   33822,  270896,200803,71.20000000
20080115,59.53000000,60.63000000,59.29000000,59.97000000,   10855,  275922,200803,71.69000000
20080116,59.13000000,59.98000000,58.43000000,59.59000000,    7759,  273764,200803,71.31000000
20080117,60.43000000,60.87000000,59.78000000,60.20000000,    3894,  280034,200803,71.92000000
20080118,59.55000000,59.78000000,58.68000000,59.01000000,    3012,  281816,200803,70.73000000
20080122,58.08000000,58.48000000,57.58000000,58.11000000,    2291,  280898,200803,69.83000000
20080123,57.48000000,57.53000000,55.11000000,55.11000000,   19611,  270746,200803,66.83000000
20080124,55.58000000,56.78000000,55.33000000,56.67000000,    5272,  264790,200803,68.39000000
20080125,57.03000000,57.18000000,55.88000000,56.17000000,    4744,  263524,200803,67.89000000
20080128,55.91000000,56.93000000,55.73000000,56.58000000,    2064,  266689,200803,68.30000000
20080129,57.03000000,57.08000000,56.13000000,56.52000000,    2567,  267384,200803,68.24000000
20080130,56.08000000,56.88000000,56.03000000,56.84000000,    5356,  266517,200803,68.56000000
20080131,56.38000000,56.38000000,55.53000000,56.07000000,    8606,  270994,200803,67.79000000
20080201,56.33000000,56.63000000,56.18000000,56.44000000,    8689,  278576,200803,68.16000000
20080204,56.38000000,57.18000000,56.38000000,57.15000000,    4851,  280019,200803,68.87000000
20080205,56.33000000,56.53000000,56.13000000,56.38000000,    5011,  279027,200803,68.10000000
20080206,56.83000000,58.18000000,56.78000000,56.95000000,    8577,  284427,200803,68.67000000
20080207,56.63000000,56.78000000,56.28000000,56.69000000,   11704,  283786,200803,68.41000000
20080208,56.98000000,57.73000000,56.53000000,57.37000000,   11925,  278651,200803,69.09000000
20080211,55.83000000,55.97000000,54.68000000,55.44000000,    9873,  270963,200805,69.01000000
20080212,55.53000000,55.53000000,55.03000000,55.23000000,    8665,  266923,200805,68.80000000
20080213,55.08000000,55.43000000,54.98000000,55.07000000,    8280,  269965,200805,68.64000000
20080214,55.63000000,58.07000000,55.63000000,57.14000000,   17531,  275667,200805,70.71000000
20080215,58.53000000,58.53000000,55.83000000,56.83000000,   10746,  264956,200805,70.40000000
20080219,57.73000000,58.33000000,57.73000000,58.23000000,    4293,  259289,200805,71.80000000
20080220,58.01000000,58.73000000,57.18000000,58.70000000,    4493,  264438,200805,72.27000000
20080221,61.03000000,61.48000000,60.23000000,61.39000000,    9913,  278667,200805,74.96000000
20080222,63.18000000,63.18000000,61.88000000,62.24000000,    8955,  280124,200805,75.81000000
20080225,62.83000000,65.24000000,62.03000000,65.24000000,    6508,  286535,200805,78.81000000
20080226,64.43000000,66.68000000,63.93000000,65.91000000,    5642,  290439,200805,79.48000000
20080227,63.83000000,65.43000000,63.73000000,64.36000000,    3081,  293848,200805,77.93000000
20080228,63.58000000,66.23000000,63.38000000,65.76000000,    3272,  296853,200805,79.33000000
20080229,67.78000000,68.76000000,66.23000000,68.29000000,    2681,  301645,200805,81.86000000
20080303,68.73000000,71.29000000,68.29000000,71.29000000,   20411,  302683,200805,84.86000000
20080304,75.29000000,75.29000000,71.38000000,75.29000000,   54388,  299206,200805,88.86000000
20080305,76.38000000,79.29000000,74.45000000,75.71000000,   83471,  297898,200805,89.28000000
20080306,75.43000000,75.79000000,71.71000000,71.71000000,   41132,  294238,200805,85.28000000
20080307,69.98000000,69.98000000,67.71000000,67.71000000,   21797,  293505,200805,81.28000000
20080310,64.65000000,64.65000000,63.71000000,63.71000000,   32981,  294010,200805,77.28000000
20080311,63.28000000,67.71000000,62.94000000,67.71000000,   40891,  293356,200805,81.28000000
20080312,68.43000000,70.18000000,63.71000000,68.49000000,   50962,  291830,200805,82.06000000
20080313,68.42000000,69.58000000,66.95000000,67.24000000,   22693,  288610,200805,80.81000000
20080314,67.43000000,67.98000000,64.59000000,65.73000000,   29435,  291484,200805,79.30000000
20080317,65.48000000,65.48000000,61.73000000,61.73000000,   25488,  291768,200805,75.30000000
20080318,60.73000000,63.03000000,59.68000000,61.45000000,   40889,  290193,200805,75.02000000
20080319,61.45000000,62.65000000,58.45000000,58.45000000,   35997,  288906,200805,72.02000000
20080320,58.02000000,61.42000000,55.45000000,57.45000000,   53837,  284456,200805,71.02000000
20080324,58.43000000,60.07000000,58.05000000,59.48000000,   27901,  272839,200805,73.05000000
20080325,60.02000000,61.39000000,59.60000000,60.56000000,   45491,  272330,200805,74.13000000
20080326,60.86000000,61.81000000,59.49000000,60.22000000,   22387,  272153,200805,73.79000000
20080327,59.79000000,61.11000000,57.45000000,59.33000000,   15799,  271628,200805,72.90000000
20080328,59.13000000,59.78000000,57.71000000,58.11000000,   26084,  270760,200805,71.68000000
20080331,58.43000000,59.40000000,55.51000000,55.77000000,   38126,  268675,200805,69.34000000
20080401,56.23000000,58.21000000,53.74000000,56.88000000,   72045,  271427,200805,70.45000000
20080402,56.88000000,57.44000000,55.99000000,56.61000000,   20469,  268782,200805,70.18000000
20080403,57.37000000,57.37000000,56.49000000,56.84000000,   20504,  266873,200812,80.87000000
20080404,56.82000000,57.57000000,56.42000000,57.41000000,   19108,  267001,200812,81.44000000
20080407,57.41000000,59.77000000,57.41000000,59.28000000,   42063,  268514,200812,83.31000000
20080408,59.07000000,59.37000000,58.03000000,58.64000000,   29516,  266878,200812,82.67000000
20080409,58.52000000,60.72000000,58.38000000,60.50000000,   39701,  269161,200812,84.53000000
20080410,60.87000000,62.12000000,59.47000000,61.37000000,   42749,  269176,200812,85.40000000
20080411,60.97000000,61.25000000,60.22000000,61.05000000,   42318,  269072,200812,85.08000000
20080414,60.28000000,61.37000000,59.89000000,61.03000000,   35018,  261794,200812,85.06000000
20080415,61.37000000,62.45000000,61.37000000,62.35000000,   26139,  261891,200812,86.38000000
20080416,62.47000000,65.46000000,60.17000000,61.16000000,   50054,  261541,200812,85.19000000
20080417,61.47000000,61.87000000,58.62000000,59.28000000,   27052,  259348,200812,83.31000000
20080418,59.67000000,59.72000000,57.68000000,58.85000000,   20611,  256274,200812,82.88000000
20080421,58.97000000,58.99000000,57.22000000,57.61000000,   28581,  256484,200812,81.64000000
20080422,57.45000000,59.27000000,57.45000000,59.00000000,   18736,  253186,200812,83.03000000
20080423,58.94000000,59.27000000,57.91000000,58.54000000,   18251,  251832,200812,82.57000000
20080424,59.27000000,59.27000000,56.47000000,56.54000000,   18593,  250451,200812,80.57000000
20080425,56.67000000,58.09000000,55.65000000,56.01000000,   20941,  246889,200812,80.04000000
20080428,56.67000000,57.74000000,55.97000000,56.23000000,   13396,  245950,200812,80.26000000
20080429,56.57000000,56.63000000,54.83000000,55.02000000,   21200,  246090,200812,79.05000000
20080430,54.87000000,56.14000000,53.92000000,55.49000000,   24236,  246983,200812,79.52000000
20080501,56.07000000,56.69000000,52.68000000,53.42000000,   35699,  248739,200812,77.45000000
20080502,53.27000000,54.50000000,52.92000000,53.81000000,   15610,  247718,200812,77.84000000
20080505,54.44000000,54.44000000,53.24000000,53.48000000,    9203,  247805,200812,77.51000000
20080506,53.33000000,55.17000000,52.97000000,54.86000000,   16714,  247979,200812,78.89000000
20080507,55.37000000,55.37000000,53.87000000,54.84000000,   10371,  248306,200812,78.87000000
20080508,54.89000000,55.60000000,54.47000000,55.32000000,   11795,  248532,200812,79.35000000
20080509,55.37000000,56.70000000,55.17000000,56.20000000,   20714,  250655,200812,80.23000000
20080512,55.97000000,56.58000000,54.92000000,56.49000000,   16449,  252756,200812,80.52000000
20080513,56.52000000,56.52000000,55.47000000,55.59000000,   11665,  253103,200812,79.62000000
20080514,55.09000000,55.57000000,54.47000000,54.74000000,   16011,  255327,200812,78.77000000
20080515,54.57000000,55.12000000,54.26000000,54.81000000,   11758,  256512,200812,78.84000000
20080516,55.32000000,57.12000000,54.99000000,56.62000000,   22463,  259699,200812,80.65000000
20080519,56.50000000,56.67000000,54.97000000,56.58000000,   15519,  260837,200812,80.61000000
20080520,56.62000000,57.41000000,55.46000000,55.59000000,   31716,  264285,200812,79.62000000
20080521,55.42000000,56.27000000,55.23000000,55.80000000,   17808,  265231,200812,79.83000000
20080522,55.97000000,56.47000000,54.38000000,54.64000000,   25001,  268828,200812,78.67000000
20080523,54.89000000,55.04000000,52.52000000,53.98000000,   29928,  267224,200812,78.01000000
20080527,54.22000000,54.41000000,50.98000000,50.98000000,   33593,  268743,200812,75.01000000
20080528,51.22000000,51.47000000,49.76000000,50.91000000,   24643,  269446,200812,74.94000000
20080529,50.92000000,51.04000000,50.06000000,50.61000000,   25948,  269733,200812,74.64000000
20080530,50.52000000,50.80000000,50.06000000,50.34000000,   25123,  273411,200812,74.37000000
20080602,50.47000000,51.38000000,49.52000000,50.13000000,   41443,  271977,200812,74.16000000
20080603,49.68000000,49.73000000,47.62000000,48.80000000,   43588,  273104,200812,72.83000000
20080604,48.80000000,48.87000000,47.72000000,48.83000000,   28120,  273142,200812,72.86000000
20080605,48.77000000,49.87000000,48.28000000,48.98000000,   34977,  274599,200812,73.01000000
20080606,48.98000000,51.73000000,48.97000000,50.92000000,   52052,  268535,200812,74.95000000
20080609,51.22000000,52.10000000,50.03000000,50.51000000,   37897,  265822,200812,74.54000000
20080610,50.03000000,51.33000000,49.98000000,50.38000000,   39112,  266100,200812,74.41000000
20080611,50.53000000,53.38000000,50.38000000,52.93000000,   52052,  268435,200812,76.96000000
20080612,53.00000000,53.38000000,52.22000000,52.92000000,   64946,  251752,200812,76.95000000
20080613,52.97000000,55.92000000,52.21000000,55.42000000,   74108,  228995,200812,79.45000000
20080616,55.56000000,58.42000000,55.49000000,58.21000000,   40955,  223616,200812,82.24000000
20080617,58.17000000,60.01000000,56.50000000,56.92000000,   35919,  221739,200812,80.95000000
20080618,56.97000000,58.06000000,56.07000000,58.02000000,   20969,  222085,200812,82.05000000
20080619,58.06000000,58.27000000,54.93000000,56.04000000,   22455,  220206,200812,80.07000000
20080620,55.68000000,56.95000000,54.42000000,56.08000000,   16012,  217383,200812,80.11000000
20080623,56.03000000,56.09000000,54.77000000,55.37000000,   14361,  214014,200812,79.40000000
20080624,55.67000000,57.33000000,55.57000000,56.50000000,   12051,  214012,200812,80.53000000
20080625,56.07000000,57.33000000,54.78000000,57.05000000,   12805,  215041,200812,81.08000000
20080626,57.34000000,58.21000000,56.98000000,57.74000000,   19242,  216732,200812,81.77000000
20080627,57.67000000,58.56000000,56.74000000,57.37000000,   11576,  215904,200812,81.40000000
20080630,57.07000000,57.50000000,54.46000000,54.59000000,   15543,  215451,200812,78.62000000
20080701,54.63000000,54.97000000,51.50000000,52.30000000,   25776,  217590,200812,76.33000000
20080702,52.57000000,53.09000000,50.94000000,51.26000000,   14875,  216862,200812,75.29000000
20080703,51.72000000,52.10000000,50.23000000,51.32000000,   10717,  219065,200812,75.35000000
20080707,51.62000000,51.67000000,48.32000000,48.73000000,   19877,  219028,200812,72.76000000
20080708,48.67000000,51.30000000,46.83000000,47.71000000,   28748,  218245,200812,71.74000000
20080709,47.82000000,49.78000000,47.73000000,49.47000000,   11884,  220998,200812,73.50000000
20080710,49.47000000,49.67000000,48.13000000,49.55000000,   12780,  221447,200812,73.58000000
20080711,49.31000000,51.17000000,48.20000000,49.56000000,   14547,  221846,200812,73.59000000
20080714,49.36000000,49.36000000,47.86000000,48.00000000,    7625,  221247,200812,72.03000000
20080715,48.07000000,50.15000000,47.55000000,49.68000000,   16521,  222264,200812,73.71000000
20080716,49.56000000,50.17000000,48.53000000,49.80000000,   10213,  222595,200812,73.83000000
20080717,49.97000000,50.07000000,47.88000000,49.08000000,   14590,  219147,200812,73.11000000
20080718,49.31000000,50.13000000,48.47000000,49.21000000,   10046,  219395,200812,73.24000000
20080721,49.01000000,49.52000000,48.02000000,48.75000000,    7763,  220054,200812,72.78000000
20080722,48.79000000,49.11000000,47.48000000,47.53000000,   15006,  218566,200812,71.56000000
20080723,47.57000000,49.67000000,46.75000000,48.89000000,   13921,  217729,200812,72.92000000
20080724,48.94000000,49.97000000,48.59000000,49.83000000,    8603,  218764,200812,73.86000000
20080725,49.90000000,50.81000000,49.42000000,50.47000000,    9160,  220769,200812,74.50000000
20080728,50.76000000,50.77000000,49.72000000,49.82000000,    5066,  220793,200812,73.85000000
20080729,49.77000000,50.51000000,48.86000000,50.45000000,    8811,  220067,200812,74.48000000
20080730,50.47000000,50.72000000,50.06000000,50.29000000,    7003,  221016,200812,74.32000000
20080731,50.32000000,50.94000000,50.04000000,50.47000000,    7990,  222053,200812,74.50000000
20080801,50.47000000,50.90000000,47.47000000,47.86000000,   21932,  224174,200812,71.89000000
20080804,48.35000000,48.35000000,44.99000000,45.10000000,   29735,  220489,200812,69.13000000
20080805,45.27000000,48.10000000,44.17000000,45.00000000,   21454,  217812,200812,69.03000000
20080806,45.00000000,46.17000000,44.99000000,45.53000000,   10108,  218009,200812,69.56000000
20080807,45.54000000,47.40000000,45.53000000,47.35000000,   13604,  219052,200812,71.38000000
20080808,47.27000000,47.27000000,45.02000000,45.14000000,   15354,  217684,200812,69.17000000
20080811,45.07000000,45.47000000,44.51000000,44.71000000,   12256,  214916,200812,68.74000000
20080812,45.00000000,47.71000000,44.69000000,45.60000000,   13159,  214066,200812,69.63000000
20080813,45.74000000,47.27000000,45.57000000,47.16000000,   19878,  215746,200812,71.19000000
20080814,47.22000000,47.42000000,45.02000000,45.45000000,    8989,  216668,200812,69.48000000
20080815,45.27000000,45.38000000,42.98000000,43.05000000,   20026,  217944,200812,67.08000000
20080818,43.72000000,44.39000000,42.97000000,43.34000000,   11145,  216632,200812,67.37000000
20080819,43.31000000,44.02000000,42.97000000,43.16000000,    9860,  213927,200812,67.19000000
20080820,43.16000000,44.45000000,42.76000000,44.07000000,   13006,  212810,200812,68.10000000
20080821,44.47000000,46.25000000,44.20000000,45.81000000,   14569,  215359,200812,69.84000000
20080822,46.00000000,46.16000000,44.88000000,45.60000000,    6643,  215251,200812,69.63000000
20080825,46.15000000,46.45000000,43.59000000,45.09000000,   12390,  216221,200812,69.12000000
20080826,44.87000000,45.91000000,44.23000000,45.43000000,    8460,  215217,200812,69.46000000
20080827,45.48000000,47.15000000,45.48000000,46.60000000,   17559,  213958,200812,70.63000000
20080828,46.74000000,46.89000000,44.59000000,45.33000000,   13117,  213856,200812,69.36000000
20080829,45.46000000,46.87000000,45.34000000,45.75000000,   12760,  214341,200812,69.78000000
20080902,45.45000000,46.40000000,44.07000000,46.15000000,   21186,  215379,200812,70.18000000
20080903,46.15000000,46.30000000,45.27000000,45.66000000,   12454,  218050,200812,69.69000000
20080904,45.40000000,45.93000000,44.07000000,44.43000000,   15258,  219286,200812,68.46000000
20080905,44.32000000,44.56000000,41.58000000,41.81000000,   33771,  221412,200812,65.84000000
20080908,42.47000000,42.84000000,41.27000000,41.57000000,   16661,  218332,200812,65.60000000
20080909,41.73000000,41.79000000,39.87000000,40.25000000,   24117,  218631,200812,64.28000000
20080910,40.29000000,40.84000000,39.60000000,40.01000000,   16572,  218905,200812,64.04000000
20080911,40.07000000,40.44000000,39.61000000,39.83000000,   15072,  217963,200812,63.86000000
20080912,40.09000000,41.82000000,40.06000000,40.49000000,   17938,  218451,200812,64.52000000
20080915,40.47000000,40.76000000,37.62000000,38.10000000,   27981,  220037,200812,62.13000000
20080916,37.52000000,38.22000000,36.02000000,36.58000000,   35927,  215450,200812,60.61000000
20080917,36.97000000,38.19000000,36.32000000,37.39000000,   19850,  214140,200812,61.42000000
20080918,37.25000000,39.15000000,35.42000000,36.73000000,   39313,  210276,200812,60.76000000
20080919,37.01000000,38.83000000,36.97000000,38.49000000,   14060,  207899,200812,62.52000000
20080922,38.87000000,40.47000000,38.87000000,40.36000000,   14878,  206335,200812,64.39000000
20080923,39.96000000,40.22000000,37.97000000,38.27000000,   13731,  206277,200812,62.30000000
20080924,38.27000000,38.94000000,36.45000000,37.32000000,   17046,  202077,200812,61.35000000
20080925,37.65000000,38.37000000,37.02000000,37.63000000,    9592,  202414,200812,61.66000000
20080926,37.44000000,37.57000000,36.12000000,36.35000000,    9257,  203108,200812,60.38000000
20080929,36.27000000,36.27000000,33.35000000,33.35000000,   18616,  200847,200812,57.38000000
20080930,33.08000000,34.23000000,31.08000000,33.22000000,   24711,  195316,200812,57.25000000
20081001,33.98000000,34.88000000,33.74000000,34.31000000,   12216,  195377,200812,58.34000000
20081002,34.27000000,35.19000000,33.12000000,34.41000000,   18545,  191970,200812,58.44000000
20081003,34.83000000,35.31000000,33.32000000,33.38000000,   10334,  191757,200812,57.41000000
20081006,33.31000000,33.31000000,30.38000000,30.38000000,   19557,  189205,200812,54.41000000
20081007,30.72000000,32.35000000,29.38000000,29.53000000,   18842,  185485,200812,53.56000000
20081008,29.72000000,30.77000000,27.97000000,29.55000000,   19727,  181718,200812,53.58000000
20081009,29.82000000,30.41000000,28.02000000,28.41000000,   11278,  181710,200812,52.44000000
20081010,27.57000000,27.57000000,25.41000000,25.41000000,   16914,  178720,200812,49.44000000
20081013,26.27000000,28.09000000,26.02000000,26.19000000,   12390,  176484,200812,50.22000000
20081014,27.47000000,28.39000000,26.12000000,26.14000000,   12160,  175560,200812,50.17000000
20081015,26.17000000,26.84000000,23.37000000,23.51000000,   16616,  170795,200812,47.54000000
20081016,23.27000000,25.91000000,21.63000000,25.54000000,   20709,  170501,200812,49.57000000
20081017,25.97000000,28.54000000,25.62000000,28.54000000,   19264,  169909,200812,52.57000000
20081020,29.54000000,30.74000000,24.72000000,25.03000000,   31239,  171930,200812,49.06000000
20081021,25.59000000,26.76000000,24.18000000,26.57000000,   14112,  169152,200812,50.60000000
20081022,26.17000000,26.91000000,24.72000000,26.39000000,   13885,  170048,200812,50.42000000
20081023,26.47000000,26.72000000,24.78000000,25.05000000,   22810,  171546,200812,49.08000000
20081024,25.07000000,25.07000000,22.05000000,22.20000000,   18081,  171318,200812,46.23000000
20081027,22.12000000,23.86000000,21.32000000,23.07000000,   13031,  171141,200812,47.10000000
20081028,23.10000000,24.90000000,22.24000000,22.64000000,   11194,  171963,200812,46.67000000
20081029,23.43000000,24.20000000,22.39000000,22.85000000,   18569,  175516,200812,46.88000000
20081030,23.57000000,23.59000000,21.00000000,21.06000000,   23610,  174594,200812,45.09000000
20081031,21.06000000,21.71000000,19.61000000,20.26000000,   25981,  170969,200812,44.29000000
20081103,20.85000000,21.11000000,20.33000000,20.65000000,   17044,  169442,200812,44.68000000
20081104,20.39000000,22.86000000,20.33000000,22.29000000,   13681,  169015,200812,46.32000000
20081105,21.97000000,22.54000000,20.17000000,20.28000000,   16341,  173654,200812,44.31000000
20081106,20.18000000,20.28000000,18.80000000,18.95000000,   22444,  174383,200812,42.98000000
20081107,19.09000000,19.59000000,17.40000000,18.04000000,   34686,  157438,200903,45.60000000
20081110,18.44000000,19.82000000,15.70000000,17.20000000,   35934,  155144,200903,44.76000000
20081111,17.09000000,17.14000000,14.24000000,14.58000000,   34833,  153268,200903,42.14000000
20081112,14.58000000,14.92000000,11.67000000,14.19000000,   39532,  151486,200903,41.75000000
20081113,13.46000000,16.89000000,12.99000000,14.30000000,   51573,  143264,200903,41.86000000
20081114,15.04000000,16.15000000,14.24000000,14.95000000,   15769,  140645,200903,42.51000000
20081117,15.06000000,15.42000000,13.19000000,14.06000000,   17360,  138870,200903,41.62000000
20081118,13.75000000,14.57000000,13.17000000,14.28000000,   16623,  138808,200903,41.84000000
20081119,14.29000000,15.40000000,13.61000000,14.22000000,   18756,  138047,200903,41.78000000
20081120,13.93000000,14.24000000,11.84000000,12.35000000,   26913,  134545,200903,39.91000000
20081121,12.31000000,14.82000000,12.30000000,14.24000000,   19635,  131485,200903,41.80000000
20081124,14.37000000,17.24000000,14.37000000,17.24000000,   16245,  130606,200903,44.80000000
20081125,17.44000000,18.64000000,16.12000000,16.19000000,   12088,  128157,200903,43.75000000
20081126,16.44000000,19.07000000,16.19000000,18.99000000,   11814,  126921,200903,46.55000000
20081128,19.04000000,20.44000000,18.05000000,20.35000000,    5514,  127006,200903,47.91000000
20081201,20.35000000,20.43000000,18.21000000,19.47000000,   11836,  127534,200903,47.03000000
20081202,19.16000000,19.67000000,18.51000000,18.77000000,    8171,  126805,200903,46.33000000
20081203,18.49000000,19.93000000,18.16000000,19.04000000,    9829,  131260,200903,46.60000000
20081204,19.04000000,19.19000000,16.04000000,16.04000000,   12905,  130287,200903,43.60000000
20081205,16.02000000,16.19000000,13.75000000,13.81000000,   12674,  130001,200903,41.37000000
20081208,14.43000000,16.81000000,14.43000000,16.78000000,    9886,  130733,200903,44.34000000
20081209,16.74000000,17.57000000,15.28000000,15.39000000,    7116,  129861,200903,42.95000000
20081210,15.84000000,17.43000000,15.74000000,16.11000000,   10280,  129361,200903,43.67000000
20081211,16.19000000,17.43000000,16.19000000,16.90000000,    7173,  129314,200903,44.46000000
20081212,16.11000000,16.82000000,15.20000000,15.87000000,   10536,  128432,200903,43.43000000
20081215,16.24000000,17.24000000,15.87000000,16.60000000,    8137,  128324,200903,44.16000000
20081216,16.60000000,17.09000000,16.34000000,16.58000000,    6762,  127864,200903,44.14000000
20081217,16.54000000,18.77000000,16.51000000,18.40000000,   10795,  128300,200903,45.96000000
20081218,18.40000000,19.58000000,17.20000000,17.72000000,    9035,  127963,200903,45.28000000
20081219,17.68000000,17.94000000,16.65000000,17.67000000,    5440,  124404,200903,45.23000000
20081222,18.14000000,18.89000000,17.70000000,18.33000000,    4147,  124035,200903,45.89000000
20081223,18.24000000,18.62000000,17.85000000,18.46000000,    3541,  124012,200903,46.02000000
20081224,18.47000000,18.94000000,18.34000000,18.80000000,    1360,  124179,200903,46.36000000
20081226,18.80000000,18.89000000,17.94000000,18.62000000,    2005,  123934,200903,46.18000000
20081229,18.72000000,19.48000000,18.48000000,18.69000000,    4454,  124265,200903,46.25000000
20081230,19.14000000,20.83000000,18.70000000,20.41000000,    9246,  125564,200903,47.97000000
20081231,20.59000000,21.74000000,20.25000000,21.46000000,    8818,  126077,200903,49.02000000
20090102,21.69000000,21.88000000,18.48000000,21.35000000,    7422,  126218,200903,48.91000000
20090105,20.52000000,21.34000000,19.34000000,20.75000000,   12244,  129514,200903,48.31000000
20090106,20.79000000,22.78000000,20.79000000,22.72000000,   19752,  130182,200903,50.28000000
20090107,22.59000000,22.67000000,21.54000000,22.05000000,   10276,  129139,200903,49.61000000
20090108,22.02000000,23.04000000,21.13000000,22.86000000,   12561,  130378,200903,50.42000000
20090109,23.11000000,23.34000000,21.62000000,21.76000000,   12055,  129391,200903,49.32000000
20090112,21.74000000,22.42000000,19.02000000,19.11000000,   18448,  129189,200903,46.67000000
20090113,19.19000000,19.79000000,18.59000000,18.67000000,   12782,  129553,200903,46.23000000
20090114,18.81000000,19.55000000,18.02000000,18.44000000,   10409,  129592,200903,46.00000000
20090115,18.41000000,21.44000000,18.06000000,20.97000000,   15720,  129867,200903,48.53000000
20090116,20.94000000,22.21000000,20.09000000,21.44000000,   11915,  129917,200903,49.00000000
20090120,21.69000000,21.69000000,19.20000000,19.25000000,    8721,  130358,200903,46.81000000
20090121,19.54000000,20.16000000,19.09000000,19.67000000,    9411,  130446,200903,47.23000000
20090122,19.96000000,21.58000000,19.56000000,21.37000000,   10402,  131564,200903,48.93000000
20090123,21.34000000,23.99000000,21.33000000,23.08000000,   23796,  131519,200903,50.64000000
20090126,22.95000000,24.64000000,22.75000000,24.51000000,   17948,  130096,200903,52.07000000
20090127,24.45000000,24.84000000,23.35000000,23.79000000,   15382,  131102,200903,51.35000000
20090128,23.84000000,24.14000000,22.88000000,23.51000000,   11493,  132249,200903,51.07000000
20090129,23.54000000,23.64000000,22.21000000,22.51000000,   20309,  131219,200903,50.07000000
20090130,22.44000000,22.74000000,21.81000000,21.85000000,   15931,  129490,200903,49.41000000
20090202,21.76000000,22.64000000,21.13000000,22.15000000,   15883,  128463,200903,49.71000000
20090203,21.97000000,22.39000000,21.19000000,21.82000000,   13884,  128412,200903,49.38000000
20090204,21.94000000,22.54000000,21.46000000,22.11000000,   16874,  129209,200903,49.67000000
20090205,22.34000000,22.52000000,21.89000000,22.15000000,   16029,  128868,200903,49.71000000
20090206,22.41000000,22.89000000,21.91000000,22.30000000,   27205,  124697,200903,49.86000000
20090209,22.30000000,22.66000000,22.05000000,22.42000000,   20809,  123584,200905,50.61000000
20090210,22.41000000,22.60000000,19.57000000,19.76000000,   31621,  123430,200905,47.95000000
20090211,19.75000000,19.82000000,18.74000000,18.80000000,   35391,  118857,200905,46.99000000
20090212,18.81000000,19.46000000,18.19000000,18.28000000,   34521,  116830,200905,46.47000000
20090213,18.28000000,18.40000000,16.87000000,17.03000000,   19689,  118821,200905,45.22000000
20090217,17.31000000,17.78000000,15.94000000,16.49000000,   21215,  117984,200905,44.68000000
20090218,16.54000000,17.19000000,16.37000000,16.91000000,   12480,  117350,200905,45.10000000
20090219,17.20000000,17.20000000,16.31000000,16.72000000,   12157,  115225,200905,44.91000000
20090220,16.49000000,17.21000000,15.72000000,15.91000000,   12766,  115157,200905,44.10000000
20090223,16.21000000,17.06000000,15.52000000,15.72000000,    7224,  115066,200905,43.91000000
20090224,15.51000000,16.09000000,15.34000000,15.59000000,    4566,  115564,200905,43.78000000
20090225,15.67000000,15.99000000,15.32000000,15.37000000,    5521,  115746,200905,43.56000000
20090226,15.60000000,16.71000000,15.47000000,16.05000000,    9416,  116715,200905,44.24000000
20090227,16.11000000,16.23000000,14.59000000,15.07000000,    9602,  116304,200905,43.26000000
20090302,15.01000000,15.01000000,12.92000000,13.30000000,   13266,  116372,200905,41.49000000
20090303,13.43000000,14.19000000,13.20000000,13.53000000,    7449,  116082,200905,41.72000000
20090304,13.68000000,15.56000000,13.66000000,13.77000000,   10328,  116028,200905,41.96000000
20090305,14.00000000,14.40000000,12.98000000,13.19000000,    7488,  116763,200905,41.38000000
20090306,13.41000000,14.44000000,13.17000000,13.24000000,   10763,  116926,200905,41.43000000
20090309,13.54000000,13.81000000,12.82000000,12.99000000,   11153,  118439,200905,41.18000000
20090310,13.01000000,14.19000000,12.96000000,13.61000000,   11113,  121487,200905,41.80000000
20090311,13.66000000,14.28000000,13.38000000,13.63000000,    9692,  122204,200905,41.82000000
20090312,13.48000000,14.75000000,13.23000000,14.64000000,    9934,  123526,200905,42.83000000
20090313,14.66000000,15.25000000,13.96000000,14.64000000,   11272,  125112,200905,42.83000000
20090316,14.61000000,15.38000000,14.57000000,14.86000000,   10287,  126567,200905,43.05000000
20090317,14.98000000,15.03000000,14.40000000,14.66000000,   12686,  128065,200905,42.85000000
20090318,14.88000000,14.90000000,13.35000000,13.53000000,   15021,  130490,200905,41.72000000
20090319,14.31000000,15.29000000,14.21000000,14.68000000,   14774,  133390,200905,42.87000000
20090320,14.78000000,16.15000000,14.76000000,15.89000000,   12353,  133942,200905,44.08000000
20090323,16.31000000,16.91000000,16.15000000,16.84000000,   11976,  135800,200905,45.03000000
20090324,16.71000000,16.82000000,15.76000000,16.12000000,    9221,  137552,200905,44.31000000
20090325,16.31000000,16.60000000,15.63000000,16.39000000,    6946,  138142,200905,44.58000000
20090326,16.46000000,16.75000000,15.53000000,15.77000000,   13913,  139867,200905,43.96000000
20090327,15.70000000,16.05000000,15.02000000,15.15000000,   11082,  139829,200905,43.34000000
20090330,15.15000000,16.73000000,14.86000000,16.20000000,   15414,  140309,200905,44.39000000
20090331,16.31000000,18.31000000,16.31000000,18.28000000,   35960,  140318,200905,46.47000000
20090401,18.06000000,18.59000000,17.62000000,17.96000000,   23421,  141774,200905,46.15000000
20090402,18.01000000,18.75000000,17.73000000,17.96000000,   16528,  142256,200905,46.15000000
20090403,17.95000000,19.50000000,17.66000000,19.41000000,   15214,  142335,200905,47.60000000
20090406,19.28000000,19.75000000,18.34000000,18.84000000,   15439,  142688,200907,47.86000000
20090407,18.94000000,19.46000000,18.38000000,18.89000000,   28038,  139492,200907,47.91000000
20090408,18.91000000,20.42000000,18.27000000,20.37000000,   33577,  136138,200907,49.39000000
20090409,20.31000000,21.03000000,19.34000000,19.71000000,   38298,  133574,200907,48.73000000
20090413,19.44000000,20.37000000,18.48000000,19.96000000,   19958,  131285,200907,48.98000000
20090414,19.89000000,20.24000000,18.89000000,18.91000000,   20190,  131453,200907,47.93000000
20090415,18.91000000,20.21000000,18.83000000,20.08000000,   14169,  128783,200907,49.10000000
20090416,19.98000000,20.95000000,19.31000000,20.89000000,   14388,  127002,200907,49.91000000
20090417,20.92000000,21.83000000,20.73000000,21.67000000,   10491,  128668,200907,50.69000000
20090420,21.58000000,21.63000000,19.58000000,19.98000000,   14291,  121537,200907,49.00000000
20090421,20.06000000,22.87000000,19.31000000,22.28000000,   20552,  121776,200907,51.30000000
20090422,22.27000000,22.87000000,21.25000000,21.77000000,   10369,  120486,200907,50.79000000
20090423,21.76000000,23.45000000,21.50000000,23.09000000,   16309,  119497,200907,52.11000000
20090424,22.98000000,23.76000000,22.60000000,23.68000000,   10621,  118524,200907,52.70000000
20090427,22.98000000,24.35000000,22.31000000,24.05000000,   14156,  118887,200907,53.07000000
20090428,23.88000000,24.23000000,23.05000000,23.73000000,   10939,  119982,200907,52.75000000
20090429,23.73000000,25.17000000,23.27000000,24.32000000,   13768,  120863,200907,53.34000000
20090430,24.25000000,25.43000000,23.64000000,25.33000000,   12663,  121436,200907,54.35000000
20090501,25.33000000,28.22000000,25.03000000,28.18000000,   23378,  124334,200907,57.20000000
20090504,27.98000000,28.41000000,27.54000000,28.20000000,   11888,  125519,200907,57.22000000
20090505,28.13000000,30.37000000,27.95000000,29.03000000,   17999,  127475,200907,58.05000000
20090506,28.48000000,29.38000000,28.23000000,29.15000000,    8795,  129047,200907,58.17000000
20090507,29.37000000,30.38000000,28.98000000,29.86000000,   14296,  131179,200907,58.88000000
20090508,29.86000000,30.95000000,29.61000000,30.83000000,    9722,  132279,200907,59.85000000
20090511,30.95000000,31.70000000,29.07000000,31.52000000,   16810,  135625,200907,60.54000000
20090512,31.71000000,32.65000000,30.49000000,31.30000000,   19904,  137523,200907,60.32000000
20090513,31.13000000,31.50000000,29.87000000,30.02000000,   12032,  137963,200907,59.04000000
20090514,30.15000000,30.27000000,29.03000000,30.04000000,   10163,  139150,200907,59.06000000
20090515,30.15000000,30.23000000,27.09000000,27.28000000,   16328,  137083,200907,56.30000000
20090518,27.04000000,28.69000000,26.50000000,28.53000000,   13553,  137896,200907,57.55000000
20090519,28.53000000,28.88000000,26.76000000,27.20000000,   13064,  137287,200907,56.22000000
20090520,27.03000000,28.58000000,26.83000000,28.13000000,    8551,  136947,200907,57.15000000
20090521,28.08000000,28.30000000,27.08000000,27.76000000,    7558,  136785,200907,56.78000000
20090522,27.58000000,28.49000000,27.56000000,28.09000000,    5401,  136607,200907,57.11000000
20090526,28.09000000,28.23000000,25.49000000,26.04000000,   17264,  135230,200907,55.06000000
20090527,26.08000000,26.73000000,25.74000000,26.56000000,    9917,  134900,200907,55.58000000
20090528,26.50000000,26.53000000,25.14000000,25.21000000,   15387,  134913,200907,54.23000000
20090529,25.75000000,28.21000000,25.21000000,27.95000000,   22453,  133749,200907,56.97000000
20090601,27.97000000,29.03000000,27.66000000,28.77000000,   18977,  132108,200907,57.79000000
20090602,28.77000000,29.86000000,28.23000000,29.63000000,   15224,  135433,200907,58.65000000
20090603,29.68000000,29.85000000,26.69000000,26.82000000,   23359,  134997,200907,55.84000000
20090604,26.93000000,27.87000000,26.17000000,27.86000000,   15191,  134642,200907,56.88000000
20090605,27.73000000,27.87000000,25.83000000,26.09000000,   23074,  133275,200907,55.11000000
20090608,26.11000000,26.80000000,25.17000000,26.65000000,   25778,  132391,200912,60.24000000
20090609,26.51000000,27.25000000,25.81000000,25.93000000,   19599,  132890,200912,59.52000000
20090610,25.93000000,27.28000000,25.52000000,25.76000000,   21658,  131922,200912,59.35000000
20090611,25.76000000,27.81000000,25.65000000,27.67000000,   30461,  132959,200912,61.26000000
20090612,27.40000000,28.10000000,26.74000000,27.63000000,   17800,  129202,200912,61.22000000
20090615,27.63000000,27.63000000,24.63000000,24.63000000,   26751,  123533,200912,58.22000000
20090616,24.58000000,25.49000000,23.81000000,24.15000000,   20600,  117917,200912,57.74000000
20090617,24.10000000,24.45000000,23.80000000,24.01000000,   17961,  114540,200912,57.60000000
20090618,24.01000000,26.12000000,23.42000000,25.55000000,   16141,  112947,200912,59.14000000
20090619,25.08000000,25.65000000,22.64000000,22.79000000,   16536,  110282,200912,56.38000000
20090622,22.73000000,23.06000000,21.18000000,21.90000000,   16640,  107326,200912,55.49000000
20090623,21.90000000,22.64000000,21.37000000,22.28000000,   10520,  106194,200912,55.87000000
20090624,21.93000000,23.76000000,21.51000000,23.23000000,    8393,  105969,200912,56.82000000
20090625,22.96000000,24.29000000,22.73000000,23.90000000,    6457,  107048,200912,57.49000000
20090626,24.09000000,24.28000000,22.92000000,23.25000000,    8255,  107167,200912,56.84000000
20090629,23.25000000,24.09000000,23.07000000,23.38000000,    3430,  107952,200912,56.97000000
20090630,23.26000000,25.35000000,22.30000000,23.89000000,    9319,  108256,200912,57.48000000
20090701,24.16000000,26.89000000,23.89000000,26.89000000,   13185,  111396,200912,60.48000000
20090702,27.41000000,27.70000000,25.74000000,27.33000000,    9919,  112158,200912,60.92000000
20090706,26.92000000,27.06000000,25.48000000,26.65000000,    5265,  112944,200912,60.24000000
20090707,26.81000000,26.90000000,24.92000000,26.12000000,    7320,  113267,200912,59.71000000
20090708,26.16000000,26.21000000,25.03000000,25.52000000,    5953,  113338,200912,59.11000000
20090709,25.52000000,27.63000000,25.52000000,27.54000000,   10322,  114776,200912,61.13000000
20090710,27.33000000,28.90000000,26.66000000,28.86000000,   12148,  117922,200912,62.45000000
20090713,28.82000000,29.41000000,28.11000000,29.07000000,    9862,  120261,200912,62.66000000
20090714,28.81000000,29.85000000,28.79000000,29.79000000,    8404,  122656,200912,63.38000000
20090715,29.84000000,30.63000000,28.37000000,29.60000000,   10381,  124133,200912,63.19000000
20090716,29.59000000,30.05000000,28.51000000,29.87000000,    7363,  126038,200912,63.46000000
20090717,29.66000000,30.59000000,29.56000000,30.47000000,    5270,  127367,200912,64.06000000
20090720,30.36000000,31.30000000,29.72000000,31.27000000,    7507,  129939,200912,64.86000000
20090721,31.31000000,31.39000000,28.27000000,28.36000000,   11644,  130139,200912,61.95000000
20090722,27.60000000,28.40000000,26.90000000,27.60000000,    9213,  129165,200912,61.19000000
20090723,27.60000000,28.65000000,26.91000000,28.13000000,    5667,  128885,200912,61.72000000
20090724,27.91000000,28.33000000,25.90000000,26.02000000,   10749,  127993,200912,59.61000000
20090727,25.90000000,26.38000000,24.40000000,25.94000000,   11881,  125052,200912,59.53000000
20090728,25.79000000,26.69000000,25.29000000,25.53000000,    5606,  124662,200912,59.12000000
20090729,25.61000000,26.04000000,24.82000000,25.53000000,    5595,  124998,200912,59.12000000
20090730,25.61000000,27.20000000,25.22000000,26.52000000,    7091,  125206,200912,60.11000000
20090731,26.71000000,27.16000000,25.65000000,26.43000000,    6781,  125074,200912,60.02000000
20090803,26.65000000,29.43000000,26.38000000,29.00000000,   13097,  125918,200912,62.59000000
20090804,28.80000000,29.32000000,27.98000000,28.97000000,    5927,  126456,200912,62.56000000
20090805,28.82000000,29.42000000,28.03000000,28.67000000,    4624,  126651,200912,62.26000000
20090806,28.58000000,29.32000000,26.68000000,27.27000000,    7222,  126595,200912,60.86000000
20090807,27.08000000,29.92000000,26.67000000,28.84000000,    8462,  127401,200912,62.43000000
20090810,28.72000000,30.45000000,28.53000000,30.16000000,    5903,  128151,200912,63.75000000
20090811,30.26000000,30.55000000,28.83000000,30.41000000,    9016,  128105,200912,64.00000000
20090812,30.40000000,31.01000000,29.49000000,30.29000000,    7008,  128482,200912,63.88000000
20090813,30.21000000,31.88000000,30.09000000,30.50000000,   17132,  133686,200912,64.09000000
20090814,30.51000000,30.91000000,27.50000000,27.53000000,   11256,  132769,200912,61.12000000
20090817,27.53000000,27.53000000,25.28000000,25.82000000,   12715,  128899,200912,59.41000000
20090818,25.93000000,26.66000000,25.22000000,25.30000000,   10760,  127307,200912,58.89000000
20090819,25.49000000,26.11000000,25.17000000,25.44000000,    7187,  127412,200912,59.03000000
20090820,25.57000000,26.41000000,25.06000000,25.16000000,    5944,  126868,200912,58.75000000
20090821,25.36000000,26.75000000,24.94000000,25.04000000,    7689,  126647,200912,58.63000000
20090824,25.04000000,26.74000000,25.04000000,25.48000000,    5820,  126580,200912,59.07000000
20090825,25.48000000,26.02000000,24.41000000,24.56000000,    9591,  125604,200912,58.15000000
20090826,24.69000000,25.58000000,23.59000000,23.88000000,   10075,  123276,200912,57.47000000
20090827,23.87000000,24.35000000,23.41000000,24.05000000,    4883,  123325,200912,57.64000000
20090828,24.01000000,25.30000000,24.00000000,24.75000000,    5322,  123481,200912,58.34000000
20090831,24.75000000,26.20000000,23.90000000,26.15000000,    8356,  123789,200912,59.74000000
20090901,26.11000000,26.39000000,23.93000000,24.76000000,   10294,  123988,200912,58.35000000
20090902,24.71000000,25.74000000,24.23000000,25.32000000,    7242,  124623,200912,58.91000000
20090903,25.14000000,25.90000000,24.94000000,25.65000000,    4838,  125160,200912,59.24000000
20090904,25.66000000,26.15000000,24.82000000,26.04000000,    6773,  124790,200912,59.63000000
20090908,26.05000000,27.66000000,26.05000000,27.17000000,   12032,  126311,200912,60.76000000
20090909,27.17000000,27.61000000,26.77000000,27.18000000,    8218,  127022,200912,60.77000000
20090910,27.16000000,27.64000000,26.42000000,27.33000000,    6605,  127355,200912,60.92000000
20090911,27.47000000,28.70000000,27.24000000,27.65000000,   15163,  128316,200912,61.24000000
20090914,27.60000000,28.77000000,26.88000000,28.62000000,   12599,  130739,200912,62.21000000
20090915,28.78000000,30.05000000,28.71000000,29.43000000,   14326,  134494,200912,63.02000000
20090916,29.59000000,30.37000000,29.43000000,29.93000000,   12598,  138380,200912,63.52000000
20090917,30.03000000,30.62000000,29.93000000,30.59000000,   11320,  140041,200912,64.18000000
20090918,30.61000000,31.15000000,29.54000000,31.01000000,   16162,  143464,200912,64.60000000
20090921,30.91000000,30.92000000,28.58000000,29.01000000,   11293,  143194,200912,62.60000000
20090922,28.60000000,30.85000000,28.60000000,30.54000000,   11230,  145645,200912,64.13000000
20090923,30.39000000,31.24000000,29.91000000,31.09000000,    8084,  146248,200912,64.68000000
20090924,30.91000000,31.29000000,29.73000000,31.22000000,    8408,  147918,200912,64.81000000
20090925,31.19000000,31.80000000,28.32000000,28.35000000,   19632,  148161,200912,61.94000000
20090928,28.51000000,29.39000000,28.01000000,29.31000000,    6758,  149200,200912,62.90000000
20090929,29.16000000,29.76000000,27.58000000,27.86000000,   11082,  147191,200912,61.45000000
20090930,27.76000000,29.49000000,27.06000000,29.25000000,   14158,  146055,200912,62.84000000
20091001,29.12000000,29.22000000,27.40000000,27.75000000,    8297,  144860,200912,61.34000000
20091002,27.63000000,28.40000000,27.00000000,27.07000000,    9659,  144510,200912,60.66000000
20091005,27.16000000,28.13000000,27.08000000,28.00000000,    7800,  144563,200912,61.59000000
20091006,28.11000000,30.28000000,27.49000000,29.39000000,   14446,  146430,200912,62.98000000
20091007,29.52000000,29.85000000,28.71000000,28.91000000,    7480,  146567,200912,62.50000000
20091008,29.16000000,30.49000000,29.16000000,30.06000000,   11141,  147810,200912,63.65000000
20091009,29.87000000,30.37000000,29.22000000,29.43000000,    9612,  148619,200912,63.02000000
20091012,29.45000000,31.25000000,29.43000000,31.09000000,   12055,  151569,200912,64.68000000
20091013,31.01000000,32.36000000,30.42000000,32.29000000,   17342,  156335,200912,65.88000000
20091014,32.29000000,34.02000000,32.14000000,33.49000000,   22808,  161352,200912,67.08000000
20091015,33.46000000,35.90000000,32.53000000,34.05000000,   28500,  167543,200912,67.64000000
20091016,34.01000000,34.72000000,33.08000000,34.62000000,   13183,  168315,200912,68.21000000
20091019,34.31000000,35.33000000,32.76000000,32.88000000,   23793,  172223,200912,66.47000000
20091020,32.92000000,34.30000000,32.90000000,33.64000000,   15903,  173639,200912,67.23000000
20091021,33.71000000,34.89000000,33.28000000,34.79000000,   11847,  178718,200912,68.38000000
20091022,34.41000000,35.02000000,33.68000000,34.96000000,   11570,  180635,200912,68.55000000
20091023,34.86000000,35.25000000,33.12000000,33.79000000,   16419,  181864,200912,67.38000000
20091026,34.09000000,35.00000000,33.07000000,33.82000000,   15699,  185040,200912,67.41000000
20091027,33.82000000,33.96000000,32.51000000,33.46000000,   16292,  185149,200912,67.05000000
20091028,33.41000000,33.66000000,32.54000000,33.29000000,   19457,  185431,200912,66.88000000
20091029,33.26000000,34.75000000,32.85000000,33.98000000,   25091,  186551,200912,67.57000000
20091030,33.95000000,34.34000000,32.98000000,34.05000000,   29595,  187299,200912,67.64000000
20091102,33.90000000,35.67000000,33.46000000,34.05000000,   28068,  188235,200912,67.64000000
20091103,34.11000000,34.72000000,33.21000000,33.86000000,   20447,  189413,200912,67.45000000
20091104,33.91000000,35.11000000,33.86000000,34.52000000,   12985,  189581,200912,68.11000000
20091105,34.41000000,34.82000000,33.62000000,33.82000000,   20518,  190706,200912,67.41000000
20091106,33.86000000,34.23000000,32.88000000,32.95000000,   33645,  190171,200912,66.54000000
20091109,33.30000000,34.51000000,33.16000000,34.02000000,   26477,  190200,200912,67.61000000
20091110,34.17000000,35.66000000,33.72000000,35.46000000,   38123,  193797,201003,72.84000000
20091111,35.55000000,36.89000000,33.61000000,33.70000000,   48342,  193995,201003,71.08000000
20091112,33.62000000,34.43000000,32.37000000,32.93000000,   46091,  185024,201003,70.31000000
20091113,32.85000000,34.11000000,32.85000000,33.95000000,   39149,  173911,201003,71.33000000
20091116,34.12000000,35.39000000,33.68000000,35.29000000,   31589,  170883,201003,72.67000000
20091117,35.11000000,35.37000000,34.32000000,34.59000000,   25507,  170527,201003,71.97000000
20091118,34.67000000,36.01000000,34.40000000,35.17000000,   25801,  169088,201003,72.55000000
20091119,35.12000000,35.82000000,34.65000000,35.59000000,   21167,  169208,201003,72.97000000
20091120,35.59000000,36.81000000,35.59000000,36.66000000,   25524,  169660,201003,74.04000000
20091123,36.77000000,38.29000000,36.77000000,37.10000000,   16910,  173082,201003,74.48000000
20091124,37.12000000,38.16000000,37.00000000,38.14000000,   13667,  175703,201003,75.52000000
20091125,37.87000000,38.36000000,37.26000000,37.84000000,   12573,  177172,201003,75.22000000
20091127,37.37000000,37.37000000,35.42000000,36.46000000,   13520,  174959,201003,73.84000000
20091130,36.72000000,37.46000000,36.50000000,37.30000000,    9272,  176564,201003,74.68000000
20091201,37.10000000,37.58000000,36.07000000,36.10000000,   12155,  175964,201003,73.48000000
20091202,36.10000000,36.69000000,35.68000000,36.19000000,    5994,  176059,201003,73.57000000
20091203,36.47000000,37.71000000,36.47000000,36.86000000,    7373,  177238,201003,74.24000000
20091204,37.02000000,37.65000000,36.27000000,36.44000000,    8914,  176663,201003,73.82000000
20091207,36.90000000,37.52000000,36.42000000,37.31000000,    8071,  177948,201003,74.69000000
20091208,37.28000000,37.71000000,36.74000000,36.83000000,   10910,  178407,201003,74.21000000
20091209,36.87000000,37.12000000,35.92000000,37.04000000,   13257,  177561,201003,74.42000000
20091210,37.00000000,37.52000000,36.23000000,36.34000000,   10884,  178698,201003,73.72000000
20091211,36.34000000,37.22000000,36.24000000,36.93000000,    8673,  178325,201003,74.31000000
20091214,36.62000000,38.75000000,36.43000000,38.39000000,   19327,  183597,201003,75.77000000
20091215,37.89000000,38.79000000,37.39000000,37.50000000,   15069,  184632,201003,74.88000000
20091216,37.51000000,39.20000000,37.51000000,38.87000000,   13342,  186554,201003,76.25000000
20091217,38.63000000,38.79000000,37.63000000,38.36000000,   17707,  187736,201003,75.74000000
20091218,38.32000000,38.59000000,37.12000000,37.90000000,   10047,  188026,201003,75.28000000
20091221,37.62000000,38.41000000,37.51000000,37.58000000,    7420,  188285,201003,74.96000000
20091222,37.58000000,37.87000000,36.14000000,36.42000000,   16138,  184215,201003,73.80000000
20091223,36.42000000,36.68000000,35.97000000,36.52000000,    6778,  183810,201003,73.90000000
20091224,36.52000000,36.65000000,36.04000000,36.27000000,    2235,  183540,201003,73.65000000
20091228,36.87000000,39.16000000,36.87000000,38.44000000,   14150,  186100,201003,75.82000000
20091229,38.44000000,38.80000000,37.62000000,37.69000000,    4797,  186395,201003,75.07000000
20091230,37.69000000,38.21000000,37.40000000,38.05000000,    7529,  187081,201003,75.43000000
20091231,38.11000000,38.57000000,37.99000000,38.22000000,    6303,  187960,201003,75.60000000
20100104,38.52000000,39.39000000,38.29000000,38.62000000,   15435,  192498,201003,76.00000000
20100105,38.48000000,38.90000000,35.66000000,35.74000000,   30746,  186899,201003,73.12000000
20100106,35.77000000,36.89000000,35.77000000,36.17000000,   14850,  185756,201003,73.55000000
20100107,36.59000000,36.74000000,35.18000000,35.51000000,   14881,  183474,201003,72.89000000
20100108,35.57000000,36.02000000,35.05000000,35.06000000,   13723,  181992,201003,72.44000000
20100111,35.17000000,37.11000000,35.17000000,36.86000000,   15192,  182120,201003,74.24000000
20100112,36.62000000,36.82000000,35.25000000,35.41000000,   12939,  181280,201003,72.79000000
20100113,35.32000000,36.61000000,35.07000000,36.05000000,   12804,  182362,201003,73.43000000
20100114,36.15000000,36.42000000,34.84000000,35.53000000,   15924,  181154,201003,72.91000000
20100115,35.52000000,35.53000000,34.55000000,34.70000000,   12378,  178163,201003,72.08000000
20100119,34.82000000,35.26000000,34.15000000,34.26000000,   15229,  177032,201003,71.64000000
20100120,34.26000000,34.35000000,33.14000000,33.42000000,   19483,  173958,201003,70.80000000
20100121,33.63000000,34.70000000,33.44000000,34.47000000,   13074,  173626,201003,71.85000000
20100122,34.47000000,34.57000000,33.60000000,33.69000000,   12055,  173247,201003,71.07000000
20100125,33.72000000,34.27000000,32.43000000,32.58000000,   17749,  172129,201003,69.96000000
20100126,32.62000000,33.06000000,32.00000000,32.44000000,   21404,  171297,201003,69.82000000
20100127,32.63000000,32.90000000,31.65000000,31.85000000,   18492,  169924,201003,69.23000000
20100128,32.03000000,32.45000000,31.45000000,31.76000000,   21710,  169704,201003,69.14000000
20100129,31.76000000,32.34000000,31.54000000,31.65000000,   23263,  171178,201003,69.03000000
20100201,31.68000000,31.99000000,30.82000000,30.84000000,   24145,  170830,201003,68.22000000
20100202,30.87000000,32.08000000,30.80000000,31.88000000,   17910,  171616,201003,69.26000000
20100203,32.20000000,33.29000000,31.88000000,32.44000000,   22846,  171187,201003,69.82000000
20100204,32.44000000,32.67000000,30.83000000,31.61000000,   20610,  168874,201003,68.99000000
20100205,31.71000000,32.00000000,29.17000000,29.24000000,   50279,  164173,201003,66.62000000
20100208,29.72000000,32.16000000,29.72000000,31.78000000,   41591,  162140,201003,69.16000000
20100209,32.48000000,35.19000000,32.48000000,34.78000000,   58159,  164093,201005,72.98000000
20100210,34.50000000,35.96000000,34.15000000,35.43000000,   66065,  161222,201005,73.63000000
20100211,35.40000000,35.89000000,34.86000000,35.61000000,   28250,  161158,201005,73.81000000
20100212,35.61000000,36.89000000,35.01000000,36.71000000,   27877,  161749,201005,74.91000000
20100216,36.70000000,38.26000000,36.48000000,38.06000000,   31509,  163991,201005,76.26000000
20100217,38.05000000,38.33000000,37.46000000,37.91000000,   25353,  163007,201005,76.11000000
20100218,37.90000000,40.10000000,37.51000000,39.93000000,   33735,  163435,201005,78.13000000
20100219,39.50000000,41.07000000,39.31000000,40.78000000,   26852,  164543,201005,78.98000000
20100222,40.79000000,41.59000000,40.26000000,41.50000000,   16445,  165649,201005,79.70000000
20100223,41.31000000,41.90000000,40.51000000,41.57000000,   18049,  167690,201005,79.77000000
20100224,41.34000000,41.34000000,40.34000000,40.96000000,   13563,  169856,201005,79.16000000
20100225,41.02000000,43.58000000,40.27000000,42.97000000,   25161,  174038,201005,81.17000000
20100226,43.00000000,44.38000000,42.46000000,44.26000000,   21718,  173772,201005,82.46000000
20100301,44.26000000,46.40000000,44.26000000,45.09000000,   21661,  175007,201005,83.29000000
20100302,44.90000000,44.97000000,42.46000000,43.65000000,   23350,  180177,201005,81.85000000
20100303,43.55000000,45.20000000,43.55000000,44.77000000,   15474,  181662,201005,82.97000000
20100304,44.57000000,44.63000000,43.33000000,43.62000000,   10874,  183438,201005,81.82000000
20100305,43.70000000,44.92000000,43.57000000,44.23000000,   10451,  185569,201005,82.43000000
20100308,44.23000000,44.24000000,43.14000000,43.84000000,   10510,  184635,201005,82.04000000
20100309,43.84000000,43.84000000,41.61000000,42.13000000,   19849,  186855,201005,80.33000000
20100310,42.30000000,43.07000000,41.22000000,42.01000000,   17407,  185121,201005,80.21000000
20100311,42.07000000,42.07000000,40.50000000,40.57000000,   14237,  185049,201005,78.77000000
20100312,40.57000000,42.57000000,40.56000000,42.27000000,   13432,  185107,201005,80.47000000
20100315,42.27000000,43.07000000,41.62000000,42.56000000,   10203,  184127,201005,80.76000000
20100316,42.56000000,43.75000000,41.91000000,43.64000000,   14063,  185387,201005,81.84000000
20100317,43.64000000,43.70000000,42.66000000,42.97000000,   10076,  185299,201005,81.17000000
20100318,42.97000000,44.28000000,42.35000000,44.01000000,   14462,  187726,201005,82.21000000
20100319,44.11000000,44.63000000,43.42000000,43.98000000,   10327,  187786,201005,82.18000000
20100322,44.08000000,44.60000000,43.49000000,44.29000000,    9902,  188684,201005,82.49000000
20100323,44.29000000,44.76000000,43.80000000,44.69000000,    8119,  189777,201005,82.89000000
20100324,44.59000000,44.76000000,42.70000000,43.21000000,   16411,  188134,201005,81.41000000
20100325,43.10000000,43.74000000,41.91000000,41.98000000,   16355,  188123,201005,80.18000000
20100326,41.98000000,42.53000000,41.07000000,41.49000000,   15904,  185839,201005,79.69000000
20100329,41.69000000,42.65000000,41.54000000,42.23000000,   11641,  186746,201005,80.43000000
20100330,42.58000000,42.92000000,41.17000000,41.34000000,   17154,  187461,201005,79.54000000
20100331,41.40000000,43.52000000,41.30000000,42.35000000,   32527,  192841,201005,80.55000000
20100401,42.77000000,43.44000000,42.48000000,43.30000000,   19493,  196611,201005,81.50000000
20100405,43.50000000,44.52000000,43.35000000,44.08000000,   17643,  198221,201005,82.28000000
20100406,44.08000000,44.97000000,43.80000000,44.09000000,   20984,  201581,201005,82.29000000
20100407,44.15000000,44.15000000,42.36000000,42.78000000,   22267,  197190,201005,80.98000000
20100408,42.68000000,43.30000000,40.28000000,40.40000000,   51688,  195433,201005,78.60000000
20100409,40.25000000,41.07000000,39.77000000,39.87000000,   42020,  189965,201007,79.50000000
20100412,40.18000000,40.93000000,39.97000000,40.00000000,   28382,  189331,201007,79.63000000
20100413,40.00000000,42.53000000,39.99000000,41.98000000,   46490,  190025,201007,81.61000000
20100414,42.07000000,42.52000000,41.32000000,41.46000000,   34000,  187948,201007,81.09000000
20100415,41.23000000,42.72000000,41.14000000,42.49000000,   40570,  189917,201007,82.12000000
20100416,42.43000000,43.18000000,41.01000000,41.96000000,   26007,  185369,201007,81.59000000
20100419,42.07000000,42.15000000,40.89000000,41.97000000,   24404,  183541,201007,81.60000000
20100420,41.97000000,44.97000000,41.97000000,44.97000000,   41515,  182707,201007,84.60000000
20100421,45.27000000,47.17000000,45.19000000,45.52000000,   35319,  184570,201007,85.15000000
20100422,45.37000000,46.34000000,44.74000000,45.19000000,   28758,  186772,201007,84.82000000
20100423,45.36000000,46.75000000,45.27000000,46.57000000,   21602,  190223,201007,86.20000000
20100426,46.58000000,47.47000000,45.78000000,46.26000000,   13889,  188995,201007,85.89000000
20100427,46.23000000,46.45000000,44.93000000,45.57000000,   12728,  189849,201007,85.20000000
20100428,45.57000000,46.37000000,44.78000000,45.27000000,   12485,  191347,201007,84.90000000
20100429,45.20000000,45.88000000,43.37000000,43.67000000,   18418,  190015,201007,83.30000000
20100430,43.77000000,44.80000000,43.77000000,44.50000000,    9112,  190005,201007,84.13000000
20100503,44.50000000,44.67000000,43.49000000,43.60000000,   12051,  188069,201007,83.23000000
20100504,43.60000000,43.88000000,41.56000000,41.66000000,   24669,  184165,201007,81.29000000
20100505,41.75000000,42.64000000,40.62000000,42.45000000,   23309,  179943,201007,82.08000000
20100506,42.86000000,42.87000000,40.17000000,40.22000000,   22118,  177462,201007,79.85000000
20100507,40.38000000,42.66000000,40.38000000,41.08000000,   22546,  175453,201007,80.71000000
20100510,41.62000000,42.53000000,41.38000000,41.41000000,   12982,  176496,201007,81.04000000
20100511,41.52000000,42.27000000,40.87000000,40.90000000,   16812,  177013,201007,80.53000000
20100512,41.12000000,42.86000000,40.66000000,40.74000000,   17895,  177974,201007,80.37000000
20100513,40.90000000,41.97000000,40.76000000,41.13000000,   15161,  178878,201007,80.76000000
20100514,41.36000000,41.90000000,40.77000000,41.09000000,   10053,  178787,201007,80.72000000
20100517,41.22000000,42.01000000,40.88000000,41.57000000,   13768,  181049,201007,81.20000000
20100518,41.87000000,42.81000000,41.72000000,42.57000000,   15339,  184262,201007,82.20000000
20100519,42.57000000,44.50000000,42.12000000,43.65000000,   24887,  189135,201007,83.28000000
20100520,43.65000000,43.77000000,41.82000000,42.46000000,   16785,  188748,201007,82.09000000
20100521,41.97000000,43.58000000,41.91000000,43.34000000,   15358,  189965,201007,82.97000000
20100524,43.34000000,43.60000000,42.49000000,42.62000000,   12972,  190305,201007,82.25000000
20100525,42.57000000,42.64000000,41.52000000,42.44000000,   20271,  189973,201007,82.07000000
20100526,42.37000000,43.27000000,42.13000000,42.21000000,   18964,  193518,201007,81.84000000
20100527,42.21000000,42.73000000,41.57000000,41.65000000,   20043,  192768,201007,81.28000000
20100528,41.82000000,41.83000000,40.37000000,40.42000000,   30015,  189901,201007,80.05000000
20100601,40.68000000,40.70000000,39.38000000,39.44000000,   31755,  185460,201007,79.07000000
20100602,39.37000000,39.85000000,38.69000000,38.77000000,   30333,  180457,201007,78.40000000
20100603,38.83000000,39.30000000,38.42000000,38.58000000,   22582,  179089,201012,76.40000000
20100604,38.63000000,38.86000000,36.95000000,37.46000000,   30511,  176365,201012,75.28000000
20100607,37.46000000,37.81000000,36.27000000,37.69000000,   37028,  176484,201012,75.51000000
20100608,37.69000000,38.73000000,37.57000000,38.59000000,   42260,  176221,201012,76.41000000
20100609,38.59000000,40.01000000,38.59000000,39.81000000,   40406,  174998,201012,77.63000000
20100610,40.01000000,41.36000000,39.32000000,41.25000000,   67885,  177007,201012,79.07000000
20100611,41.18000000,41.33000000,40.79000000,41.12000000,   43575,  172219,201012,78.94000000
20100614,41.16000000,41.82000000,40.97000000,41.65000000,   24496,  175936,201012,79.47000000
20100615,41.65000000,41.88000000,41.00000000,41.80000000,   19358,  172128,201012,79.62000000
20100616,41.68000000,42.08000000,41.51000000,41.88000000,   17009,  172847,201012,79.70000000
20100617,41.68000000,42.02000000,40.87000000,41.60000000,   23166,  170627,201012,79.42000000
20100618,41.52000000,41.65000000,40.47000000,41.13000000,   14104,  166624,201012,78.95000000
20100621,40.94000000,41.75000000,40.55000000,41.35000000,   14840,  166376,201012,79.17000000
20100622,41.19000000,41.61000000,40.72000000,41.39000000,   12958,  165148,201012,79.21000000
20100623,41.29000000,41.75000000,39.66000000,40.34000000,   19332,  163349,201012,78.16000000
20100624,40.53000000,41.17000000,40.07000000,40.90000000,   11062,  163898,201012,78.72000000
20100625,41.11000000,41.38000000,40.52000000,41.09000000,    5895,  164397,201012,78.91000000
20100628,41.17000000,41.48000000,39.85000000,40.63000000,   11289,  164298,201012,78.45000000
20100629,40.43000000,40.76000000,39.22000000,40.31000000,   10395,  163979,201012,78.13000000
20100630,40.18000000,40.47000000,38.04000000,38.56000000,   19967,  164188,201012,76.38000000
20100701,39.18000000,39.44000000,37.35000000,38.63000000,   20256,  162668,201012,76.45000000
20100702,38.63000000,39.05000000,37.58000000,37.71000000,   12089,  161552,201012,75.53000000
20100706,37.58000000,38.27000000,36.34000000,36.50000000,   16669,  159524,201012,74.32000000
20100707,36.63000000,37.19000000,35.73000000,36.74000000,   14195,  159179,201012,74.56000000
20100708,36.78000000,37.38000000,35.78000000,36.17000000,   14598,  158164,201012,73.99000000
20100709,36.18000000,37.56000000,35.79000000,37.17000000,   13334,  155869,201012,74.99000000
20100712,37.13000000,37.13000000,35.74000000,35.97000000,   12431,  155702,201012,73.79000000
20100713,35.88000000,36.98000000,35.48000000,36.83000000,   13228,  153506,201012,74.65000000
20100714,36.83000000,37.00000000,35.39000000,35.53000000,   12670,  153880,201012,73.35000000
20100715,35.48000000,36.47000000,35.24000000,35.65000000,    9033,  153636,201012,73.47000000
20100716,35.70000000,36.43000000,35.31000000,36.14000000,   12532,  156025,201012,73.96000000
20100719,36.14000000,37.16000000,35.43000000,35.80000000,   14527,  158683,201012,73.62000000
20100720,35.80000000,36.47000000,35.14000000,35.19000000,   18098,  157763,201012,73.01000000
20100721,35.48000000,36.66000000,35.42000000,36.11000000,   16839,  158960,201012,73.93000000
20100722,36.22000000,36.92000000,35.76000000,36.89000000,   21823,  161731,201012,74.71000000
20100723,36.83000000,37.72000000,36.69000000,37.52000000,   17214,  161671,201012,75.34000000
20100726,37.52000000,38.71000000,37.52000000,38.67000000,   21278,  165168,201012,76.49000000
20100727,38.68000000,39.12000000,38.18000000,38.88000000,   19356,  164498,201012,76.70000000
20100728,38.88000000,39.47000000,38.29000000,38.49000000,   11973,  164826,201012,76.31000000
20100729,38.43000000,39.62000000,38.43000000,39.09000000,   12131,  167092,201012,76.91000000
20100730,38.98000000,41.12000000,38.86000000,40.94000000,   23022,  172451,201012,78.76000000
20100802,40.94000000,41.98000000,40.34000000,41.52000000,   21243,  175756,201012,79.34000000
20100803,41.23000000,42.02000000,40.84000000,41.98000000,   14586,  179080,201012,79.80000000
20100804,41.78000000,42.13000000,41.15000000,41.65000000,   11475,  178947,201012,79.47000000
20100805,41.54000000,43.96000000,41.19000000,42.24000000,   28508,  185927,201012,80.06000000
20100806,42.24000000,42.89000000,41.63000000,42.41000000,   11642,  187253,201012,80.23000000
20100809,42.38000000,42.81000000,42.17000000,42.57000000,   10717,  189834,201012,80.39000000
20100810,42.43000000,43.43000000,41.27000000,43.31000000,   15804,  192181,201012,81.13000000
20100811,43.28000000,43.37000000,42.51000000,43.08000000,   11404,  193543,201012,80.90000000
20100812,43.13000000,46.08000000,41.87000000,45.73000000,   30317,  198989,201012,83.55000000
20100813,45.68000000,47.89000000,45.41000000,46.36000000,   25701,  204495,201012,84.18000000
20100816,46.36000000,46.97000000,45.90000000,46.20000000,   11613,  206567,201012,84.02000000
20100817,46.20000000,46.57000000,45.68000000,46.04000000,   13186,  208543,201012,83.86000000
20100818,45.88000000,46.33000000,45.06000000,45.45000000,   10542,  210295,201012,83.27000000
20100819,45.74000000,46.57000000,45.60000000,46.32000000,   12160,  211531,201012,84.14000000
20100820,46.42000000,46.43000000,45.48000000,45.73000000,    8863,  211161,201012,83.55000000
20100823,45.75000000,47.44000000,45.75000000,46.27000000,   10293,  212656,201012,84.09000000
20100824,46.18000000,47.54000000,44.64000000,47.40000000,   18558,  212799,201012,85.22000000
20100825,47.29000000,47.78000000,46.81000000,47.04000000,   10680,  213894,201012,84.86000000
20100826,47.04000000,48.68000000,46.93000000,48.33000000,   13569,  215723,201012,86.15000000
20100827,48.33000000,49.48000000,47.99000000,48.25000000,   16030,  216862,201012,86.07000000
20100830,48.25000000,49.03000000,47.93000000,48.61000000,    7956,  217526,201012,86.43000000
20100831,48.59000000,49.89000000,48.31000000,48.38000000,   16732,  219593,201012,86.20000000
20100901,48.33000000,50.08000000,48.19000000,49.59000000,   13448,  221147,201012,87.41000000
20100902,49.87000000,52.09000000,49.78000000,51.67000000,   20318,  223050,201012,89.49000000
20100903,51.27000000,52.13000000,50.77000000,51.63000000,   12386,  223454,201012,89.45000000
20100907,52.13000000,55.00000000,52.08000000,53.36000000,   22501,  226242,201012,91.18000000
20100908,53.36000000,53.86000000,52.63000000,52.74000000,   11820,  226095,201012,90.56000000
20100909,52.96000000,53.80000000,52.13000000,52.64000000,   10969,  225882,201012,90.46000000
20100910,52.64000000,54.43000000,52.50000000,53.47000000,   14639,  226613,201012,91.29000000
20100913,53.47000000,55.35000000,53.43000000,54.89000000,   13886,  228386,201012,92.71000000
20100914,54.98000000,57.03000000,54.98000000,56.68000000,   21561,  230714,201012,94.50000000
20100915,56.83000000,57.97000000,55.69000000,55.80000000,   23178,  229876,201012,93.62000000
20100916,55.92000000,58.67000000,55.68000000,57.94000000,   21093,  231896,201012,95.76000000
20100917,57.95000000,60.97000000,57.95000000,60.40000000,   23431,  234697,201012,98.22000000
20100920,61.02000000,64.16000000,60.93000000,61.55000000,   36709,  234917,201012,99.37000000
20100921,61.68000000,64.55000000,61.56000000,62.97000000,   24179,  234920,201012,100.79000000
20100922,63.31000000,65.52000000,61.73000000,61.80000000,   27124,  237218,201012,99.62000000
20100923,61.80000000,61.89000000,59.00000000,59.35000000,   27879,  235919,201012,97.17000000
20100924,59.35000000,62.46000000,58.71000000,62.11000000,   16452,  236866,201012,99.93000000
20100927,63.63000000,66.11000000,62.93000000,66.11000000,   28392,  237646,201012,103.93000000
20100928,66.62000000,68.58000000,66.44000000,67.42000000,   25622,  239607,201012,105.24000000
20100929,67.43000000,68.21000000,63.42000000,63.42000000,   17945,  238517,201012,101.24000000
20100930,62.30000000,65.71000000,61.47000000,64.10000000,   26879,  238118,201012,101.92000000
20101001,64.08000000,64.96000000,60.10000000,60.20000000,   20034,  236557,201012,98.02000000
20101004,59.98000000,60.65000000,57.49000000,60.01000000,   28039,  232893,201012,97.83000000
20101005,59.94000000,62.58000000,59.08000000,60.74000000,   16649,  232633,201012,98.56000000
20101006,60.83000000,62.32000000,60.28000000,61.93000000,   13569,  231203,201012,99.75000000
20101007,61.98000000,65.93000000,61.82000000,65.93000000,   33482,  232123,201012,103.75000000
20101008,67.18000000,69.93000000,66.68000000,69.35000000,   34148,  235679,201012,107.17000000
20101011,69.43000000,73.35000000,69.43000000,72.68000000,   24769,  235704,201012,110.50000000
20101012,72.64000000,74.56000000,70.75000000,71.76000000,   24261,  235354,201012,109.58000000
20101013,71.77000000,74.06000000,71.27000000,73.05000000,   21905,  234778,201012,110.87000000
20101014,73.59000000,77.05000000,73.08000000,77.05000000,   21128,  236971,201012,114.87000000
20101015,80.68000000,81.98000000,72.05000000,72.05000000,   37526,  235742,201012,109.87000000
20101018,71.34000000,75.95000000,70.18000000,75.55000000,   28305,  235136,201012,113.37000000
20101019,75.64000000,76.93000000,71.43000000,72.44000000,   24546,  232933,201012,110.26000000
20101020,72.16000000,76.44000000,71.60000000,76.44000000,   22507,  236519,201012,114.26000000
20101021,76.52000000,79.78000000,76.10000000,77.89000000,   28086,  237679,201012,115.71000000
20101022,78.13000000,81.89000000,77.43000000,81.89000000,   26357,  239072,201012,119.71000000
20101025,83.05000000,86.89000000,82.68000000,86.89000000,   18281,  239499,201012,124.71000000
20101026,89.30000000,92.68000000,85.70000000,91.77000000,   55390,  240675,201012,129.59000000
20101027,91.16000000,91.23000000,85.77000000,85.77000000,   25196,  239128,201012,123.59000000
20101028,85.77000000,89.58000000,83.83000000,83.86000000,   59498,  234619,201012,121.68000000
20101029,84.01000000,88.65000000,83.86000000,87.44000000,   37301,  237632,201012,125.26000000
20101101,87.98000000,91.44000000,87.98000000,91.44000000,   26348,  240588,201012,129.26000000
20101102,92.18000000,96.44000000,91.63000000,96.44000000,   23344,  243838,201012,134.26000000
20101103,96.88000000,101.38000000,94.49000000,97.70000000,   76189,  238307,201012,135.52000000
20101104,98.33000000,102.70000000,97.08000000,102.63000000,   43745,  238564,201012,140.45000000
20101105,102.81000000,107.00000000,101.18000000,104.41000000,   71945,  238908,201103,138.11000000
20101108,106.58000000,108.41000000,106.30000000,108.41000000,   32535,  236695,201103,142.11000000
20101109,109.19000000,113.41000000,108.80000000,113.41000000,   40899,  239032,201103,147.11000000
20101110,114.55000000,118.25000000,107.41000000,107.41000000,  101516,  241826,201103,141.11000000
20101111,105.72000000,109.10000000,102.96000000,105.48000000,   99778,  246221,201103,139.18000000
20101112,101.54000000,102.85000000,100.48000000,100.48000000,   46382,  214295,201103,134.18000000
20101115,98.80000000,101.29000000,94.68000000,100.50000000,   53537,  210413,201103,134.20000000
20101116,100.85000000,104.50000000,95.50000000,95.50000000,   43865,  205785,201103,129.20000000
20101117,94.31000000,95.98000000,89.50000000,90.45000000,   39347,  203619,201103,124.15000000
20101118,90.45000000,95.45000000,89.68000000,95.45000000,   27142,  201249,201103,129.15000000
20101119,95.35000000,95.45000000,89.45000000,89.45000000,   24332,  197905,201103,123.15000000
20101122,89.45000000,90.04000000,83.45000000,84.09000000,   34023,  196315,201103,117.79000000
20101123,84.40000000,84.60000000,78.09000000,78.09000000,   20887,  194995,201103,111.79000000
20101124,77.93000000,84.01000000,77.43000000,82.89000000,   29307,  196528,201103,116.59000000
20101126,80.34000000,81.80000000,77.89000000,78.06000000,   17129,  195152,201103,111.76000000
20101129,78.55000000,82.06000000,78.40000000,82.06000000,   17895,  194507,201103,115.76000000
20101130,81.53000000,85.20000000,80.06000000,83.64000000,   17449,  194575,201103,117.34000000
20101201,83.64000000,87.64000000,83.20000000,87.64000000,   15112,  195247,201103,121.34000000
20101202,89.77000000,92.64000000,88.64000000,92.64000000,   18263,  196092,201103,126.34000000
20101203,93.60000000,98.64000000,93.60000000,98.64000000,   22386,  198113,201103,132.34000000
20101206,100.20000000,101.64000000,94.33000000,96.73000000,   27055,  198869,201103,130.43000000
20101207,95.56000000,100.55000000,94.51000000,96.67000000,   24363,  199654,201103,130.37000000
20101208,96.08000000,100.02000000,92.72000000,98.25000000,   26234,  200657,201103,131.95000000
20101209,98.75000000,102.25000000,95.97000000,102.25000000,   15036,  200269,201103,135.95000000
20101210,103.35000000,107.25000000,101.60000000,103.27000000,   28527,  201028,201103,136.97000000
20101213,103.30000000,107.27000000,103.27000000,107.27000000,   14617,  201074,201103,140.97000000
20101214,109.90000000,112.27000000,109.25000000,110.79000000,   30710,  204486,201103,144.49000000
20101215,110.70000000,112.00000000,107.36000000,108.44000000,   20355,  205452,201103,142.14000000
20101216,110.03000000,112.44000000,108.88000000,112.42000000,   14625,  206368,201103,146.12000000
20101217,112.42000000,116.42000000,109.70000000,116.42000000,   25405,  200593,201103,150.12000000
20101220,117.94000000,120.42000000,117.80000000,120.42000000,   13841,  201250,201103,154.12000000
20101221,125.42000000,125.42000000,123.00000000,125.42000000,   23101,  202337,201103,159.12000000
20101222,121.60000000,122.24000000,120.42000000,120.42000000,   10935,  200336,201103,154.12000000
20101223,115.25000000,121.74000000,114.42000000,114.42000000,   24820,  202612,201103,148.12000000
20101227,113.30000000,113.42000000,108.42000000,112.06000000,   14475,  202492,201103,145.76000000
20101228,112.61000000,115.79000000,110.30000000,110.65000000,    8735,  201812,201103,144.35000000
20101229,110.16000000,112.65000000,106.68000000,106.73000000,   14181,  202680,201103,140.43000000
20101230,106.30000000,110.73000000,103.85000000,109.14000000,   19446,  205060,201103,142.84000000
20101231,110.30000000,113.14000000,109.83000000,111.11000000,   13012,  206824,201103,144.81000000
20110103,111.27000000,112.80000000,107.67000000,108.50000000,   12176,  207460,201103,142.20000000
20110104,107.55000000,111.30000000,106.10000000,110.08000000,   17759,  207895,201103,143.78000000
20110105,110.01000000,114.08000000,108.35000000,111.50000000,   16897,  208074,201103,145.20000000
20110106,112.40000000,115.39000000,107.50000000,107.52000000,   28274,  208245,201103,141.22000000
20110107,107.30000000,108.80000000,105.91000000,106.90000000,   18434,  204618,201103,140.60000000
20110110,106.80000000,110.90000000,106.80000000,109.55000000,   17456,  203673,201103,143.25000000
20110111,109.55000000,113.55000000,109.45000000,113.55000000,   19559,  203598,201103,147.25000000
20110112,115.80000000,118.55000000,114.00000000,114.27000000,   30752,  203253,201103,147.97000000
20110113,117.18000000,117.93000000,110.27000000,110.36000000,   26256,  201508,201103,144.06000000
20110114,110.30000000,112.25000000,107.49000000,107.74000000,   25460,  198347,201103,141.44000000
20110118,109.29000000,111.74000000,108.77000000,111.74000000,   10883,  198387,201103,145.44000000
20110119,114.34000000,116.74000000,114.06000000,115.24000000,   27277,  202326,201103,148.94000000
20110120,115.55000000,119.24000000,114.32000000,119.24000000,   21096,  202815,201103,152.94000000
20110121,120.20000000,123.24000000,120.02000000,123.24000000,   13966,  203853,201103,156.94000000
20110124,127.24000000,128.24000000,126.80000000,128.24000000,   16751,  206245,201103,161.94000000
20110125,130.14000000,134.19000000,124.31000000,128.13000000,   41756,  206509,201103,161.83000000
20110126,129.34000000,133.13000000,127.11000000,133.13000000,   19884,  206525,201103,166.83000000
20110127,134.30000000,139.13000000,132.55000000,135.69000000,   38077,  207819,201103,169.39000000
20110128,135.69000000,137.40000000,130.81000000,131.05000000,   26842,  207249,201103,164.75000000
20110131,132.19000000,135.05000000,131.76000000,134.74000000,   27899,  209012,201103,168.44000000
20110201,136.60000000,138.74000000,135.53000000,138.52000000,   29694,  211690,201103,172.22000000
20110202,139.32000000,142.52000000,139.30000000,142.52000000,   23894,  211283,201103,176.22000000
20110203,145.61000000,147.52000000,137.52000000,138.16000000,   52667,  217162,201103,171.86000000
20110204,138.16000000,138.74000000,134.16000000,134.16000000,   34544,  222772,201103,167.86000000
20110207,132.30000000,141.16000000,131.06000000,140.81000000,   36106,  220213,201103,174.51000000
20110208,140.81000000,144.46000000,139.24000000,141.59000000,   51109,  220694,201103,175.29000000
20110209,141.60000000,148.59000000,139.97000000,146.88000000,   56688,  223405,201103,180.58000000
20110210,149.90000000,153.88000000,149.30000000,153.88000000,   44873,  220096,201103,187.58000000
20110211,155.69000000,160.11000000,153.16000000,156.27000000,   74329,  199028,201105,185.56000000
20110214,157.32000000,157.86000000,152.71000000,153.77000000,   47186,  198388,201105,183.06000000
20110215,154.21000000,160.05000000,153.70000000,158.64000000,   41989,  195668,201105,187.93000000
20110216,160.51000000,165.64000000,159.57000000,165.64000000,   30556,  188335,201105,194.93000000
20110217,171.68000000,172.64000000,170.31000000,172.64000000,   37717,  186675,201105,201.93000000
20110218,179.64000000,179.64000000,165.64000000,165.64000000,   68678,  178793,201105,194.93000000
20110222,159.64000000,159.93000000,158.64000000,158.64000000,   11213,  178652,201105,187.93000000
20110223,152.25000000,158.56000000,151.64000000,154.94000000,   36658,  178450,201105,184.23000000
20110224,156.47000000,157.11000000,147.94000000,147.94000000,   13761,  176851,201105,177.23000000
20110225,146.94000000,154.94000000,145.84000000,154.94000000,   17335,  174935,201105,184.23000000
20110228,159.27000000,161.94000000,157.92000000,161.94000000,   10078,  174074,201105,191.23000000
20110301,168.94000000,168.94000000,162.28000000,164.31000000,   34252,  175406,201105,193.60000000
20110302,170.11000000,171.31000000,164.01000000,171.31000000,   22076,  174733,201105,200.60000000
20110303,174.71000000,178.31000000,171.31000000,176.41000000,   29572,  174962,201105,205.70000000
20110304,177.71000000,183.41000000,177.11000000,183.41000000,   23169,  175284,201105,212.70000000
20110307,184.46000000,190.41000000,183.84000000,184.85000000,   35290,  175640,201105,214.14000000
20110308,184.47000000,186.46000000,177.85000000,177.85000000,   27099,  173688,201105,207.14000000
20110309,176.16000000,184.11000000,173.19000000,175.12000000,   32541,  175133,201105,204.41000000
20110310,175.12000000,178.42000000,171.09000000,171.69000000,   21323,  174735,201105,200.98000000
20110311,172.05000000,178.69000000,167.31000000,175.65000000,   26466,  174618,201105,204.94000000
20110314,175.65000000,177.54000000,168.65000000,168.65000000,   40909,  172507,201105,197.94000000
20110315,166.81000000,170.28000000,161.65000000,161.65000000,   19700,  174736,201105,190.94000000
20110316,160.71000000,168.65000000,155.72000000,155.83000000,   31367,  173403,201105,185.12000000
20110317,157.66000000,162.83000000,155.71000000,162.83000000,   18205,  172925,201105,192.12000000
20110318,166.84000000,169.83000000,166.02000000,169.83000000,   17358,  173119,201105,199.12000000
20110321,172.26000000,175.59000000,168.06000000,169.67000000,   15314,  174321,201105,198.96000000
20110322,171.21000000,176.67000000,168.14000000,176.67000000,   15688,  176065,201105,205.96000000
20110323,180.51000000,180.68000000,169.67000000,172.58000000,   26788,  176212,201105,201.87000000
20110324,172.71000000,179.58000000,167.58000000,179.53000000,   27798,  177933,201105,208.82000000
20110325,180.39000000,181.87000000,173.34000000,175.20000000,   20889,  181017,201105,204.49000000
20110328,173.71000000,174.71000000,168.20000000,168.20000000,   16096,  180249,201105,197.49000000
20110329,167.24000000,171.71000000,164.81000000,165.59000000,   16203,  182719,201105,194.88000000
20110330,165.74000000,170.64000000,162.94000000,164.38000000,   30426,  184596,201105,193.67000000
20110331,165.71000000,171.38000000,163.28000000,170.94000000,   41765,  189812,201105,200.23000000
20110401,171.71000000,171.71000000,165.77000000,166.26000000,   27789,  192446,201105,195.55000000
20110404,165.10000000,167.20000000,162.92000000,166.26000000,   21753,  193264,201105,195.55000000
20110405,165.29000000,173.26000000,159.56000000,171.77000000,   43970,  195689,201105,201.06000000
20110406,170.71000000,178.77000000,170.05000000,178.77000000,   32203,  199158,201105,208.06000000
20110407,180.76000000,185.77000000,177.85000000,178.93000000,   47708,  200051,201105,208.22000000
20110408,178.46000000,181.85000000,172.28000000,173.68000000,   35081,  198203,201107,189.90000000
20110411,173.78000000,177.48000000,170.98000000,174.69000000,   35698,  198426,201107,190.91000000
20110412,174.88000000,176.15000000,167.69000000,169.35000000,   37266,  198223,201107,185.57000000
20110413,171.78000000,172.89000000,162.40000000,164.42000000,   49872,  197502,201107,180.64000000
20110414,164.37000000,164.92000000,160.71000000,161.78000000,   21708,  194708,201107,178.00000000
20110415,162.29000000,163.73000000,160.24000000,161.18000000,   21612,  191919,201107,177.40000000
20110418,161.16000000,163.58000000,156.94000000,161.94000000,   37585,  182494,201107,178.16000000
20110419,162.03000000,162.88000000,154.94000000,154.94000000,   39407,  172140,201107,171.16000000
20110420,154.68000000,158.38000000,150.05000000,150.84000000,   32780,  166731,201107,167.06000000
20110421,150.06000000,153.51000000,147.78000000,151.29000000,   32562,  158079,201107,167.51000000
20110425,152.43000000,156.22000000,149.00000000,150.17000000,   11601,  155497,201107,166.39000000
20110426,148.93000000,149.36000000,144.17000000,144.17000000,   12823,  154952,201107,160.39000000
20110427,143.78000000,144.17000000,137.17000000,137.17000000,   22642,  154763,201107,153.39000000
20110428,136.73000000,138.76000000,130.28000000,135.80000000,   24991,  154632,201107,152.02000000
20110429,135.82000000,141.80000000,131.58000000,141.80000000,   13852,  153644,201107,158.02000000
20110502,141.80000000,142.28000000,134.89000000,138.23000000,   12623,  151977,201107,154.45000000
20110503,138.23000000,142.65000000,137.24000000,141.29000000,   14166,  149384,201107,157.51000000
20110504,140.38000000,141.01000000,135.29000000,135.29000000,   10479,  149712,201107,151.51000000
20110505,135.28000000,135.28000000,128.29000000,130.64000000,   22693,  148291,201107,146.86000000
20110506,130.64000000,132.88000000,127.58000000,129.34000000,   14795,  147578,201107,145.56000000
20110509,129.03000000,132.34000000,126.99000000,129.18000000,   12006,  146702,201107,145.40000000
20110510,128.73000000,135.18000000,126.78000000,135.18000000,   19551,  148238,201107,151.40000000
20110511,136.53000000,138.90000000,131.54000000,134.08000000,   19584,  148361,201107,150.30000000
20110512,135.28000000,135.70000000,128.08000000,128.08000000,   11635,  147660,201107,144.30000000
20110513,126.78000000,132.27000000,125.84000000,128.93000000,   15094,  147560,201107,145.15000000
20110516,130.39000000,134.93000000,128.96000000,134.93000000,   13590,  147514,201107,151.15000000
20110517,135.83000000,141.64000000,134.61000000,138.82000000,   20372,  150026,201107,155.04000000
20110518,139.24000000,144.58000000,139.08000000,143.64000000,   14848,  150620,201107,159.86000000
20110519,143.42000000,145.10000000,137.64000000,139.43000000,   14398,  150799,201107,155.65000000
20110520,138.78000000,140.80000000,133.84000000,139.39000000,   12519,  152234,201107,155.61000000
20110523,139.63000000,141.25000000,136.99000000,137.67000000,    6847,  152629,201107,153.89000000
20110524,137.67000000,141.52000000,137.28000000,137.66000000,   20667,  153975,201107,153.88000000
20110525,137.88000000,143.45000000,137.43000000,139.81000000,   21654,  154764,201107,156.03000000
20110526,137.24000000,138.74000000,134.24000000,134.81000000,   19974,  154213,201112,127.57000000
20110527,134.74000000,137.24000000,134.65000000,136.74000000,   10423,  153976,201112,129.50000000
20110531,137.24000000,142.74000000,137.24000000,142.74000000,   17688,  155142,201112,135.50000000
20110601,143.14000000,145.72000000,139.18000000,144.51000000,   28770,  158298,201112,137.27000000
20110602,144.44000000,146.74000000,141.05000000,146.47000000,   36923,  160725,201112,139.23000000
20110603,146.43000000,148.14000000,144.49000000,145.94000000,   26864,  161193,201112,138.70000000
20110606,146.64000000,146.88000000,141.96000000,144.17000000,   27077,  159809,201112,136.93000000
20110607,142.79000000,144.52000000,137.17000000,137.17000000,   27719,  159300,201112,129.93000000
20110608,136.69000000,138.64000000,135.02000000,137.39000000,   39726,  160004,201112,130.15000000
20110609,137.84000000,141.79000000,137.49000000,140.23000000,   25089,  161482,201112,132.99000000
20110610,139.49000000,141.41000000,138.04000000,140.89000000,   46183,  153133,201112,133.65000000
20110613,140.74000000,142.20000000,137.41000000,138.82000000,   31192,  150493,201112,131.58000000
20110614,138.06000000,139.32000000,135.76000000,139.02000000,   19852,  151844,201112,131.78000000
20110615,138.73000000,139.48000000,133.02000000,133.04000000,   25800,  150329,201112,125.80000000
20110616,132.59000000,134.04000000,127.04000000,127.42000000,   24175,  150821,201112,120.18000000
20110617,127.84000000,131.86000000,125.11000000,131.01000000,   22468,  150525,201112,123.77000000
20110620,131.01000000,133.90000000,128.79000000,131.31000000,   15682,  149846,201112,124.07000000
20110621,131.81000000,134.96000000,130.48000000,131.24000000,   22707,  146074,201112,124.00000000
20110622,131.24000000,132.69000000,126.46000000,128.69000000,   25897,  136472,201112,121.45000000
20110623,128.01000000,130.26000000,125.93000000,126.64000000,   17264,  131748,201112,119.40000000
20110624,127.49000000,129.98000000,126.84000000,129.16000000,    8673,  132526,201112,121.92000000
20110627,128.99000000,130.82000000,124.16000000,129.23000000,   15749,  133962,201112,121.99000000
20110628,129.04000000,130.52000000,127.01000000,129.25000000,    9963,  135984,201112,122.01000000
20110629,129.24000000,131.90000000,127.05000000,128.64000000,   21821,  137261,201112,121.40000000
20110630,128.64000000,130.24000000,123.64000000,125.83000000,   16961,  139460,201112,118.59000000
20110701,127.01000000,127.13000000,123.75000000,125.05000000,    8395,  140014,201112,117.81000000
20110705,125.34000000,126.83000000,122.26000000,122.76000000,   16681,  138997,201112,115.52000000
20110706,123.09000000,124.97000000,119.84000000,120.66000000,   11348,  138365,201112,113.42000000
20110707,120.44000000,122.12000000,119.50000000,120.76000000,   12875,  139714,201112,113.52000000
20110708,120.79000000,123.24000000,120.37000000,121.12000000,   10095,  138527,201112,113.88000000
20110711,120.81000000,121.04000000,116.12000000,116.12000000,   10155,  137263,201112,108.88000000
20110712,112.91000000,114.03000000,111.12000000,111.63000000,   23268,  137341,201112,104.39000000
20110713,111.99000000,116.09000000,111.68000000,115.70000000,   16453,  137376,201112,108.46000000
20110714,115.94000000,115.94000000,111.70000000,111.70000000,   12903,  135977,201112,104.46000000
20110715,109.59000000,110.69000000,106.70000000,106.70000000,   27650,  134008,201112,99.46000000
20110718,104.18000000,107.97000000,101.70000000,104.08000000,   26116,  135489,201112,96.84000000
20110719,104.34000000,108.08000000,104.24000000,108.08000000,   10993,  135510,201112,100.84000000
20110720,108.99000000,109.37000000,105.06000000,107.99000000,   16319,  135852,201112,100.75000000
20110721,107.99000000,108.74000000,103.99000000,105.87000000,   13293,  136384,201112,98.63000000
20110722,105.87000000,107.42000000,103.89000000,105.88000000,    9948,  136877,201112,98.64000000
20110725,105.24000000,106.23000000,102.37000000,104.00000000,    8999,  137502,201112,96.76000000
20110726,104.00000000,108.00000000,100.44000000,108.00000000,   20136,  138911,201112,100.76000000
20110727,108.04000000,111.68000000,107.09000000,110.85000000,   16710,  142285,201112,103.61000000
20110728,110.85000000,110.89000000,107.89000000,109.81000000,    9080,  144141,201112,102.57000000
20110729,109.84000000,110.04000000,105.81000000,109.01000000,   12191,  143649,201112,101.77000000
20110801,108.99000000,112.56000000,107.32000000,112.29000000,   16460,  143264,201112,105.05000000
20110802,112.29000000,115.86000000,109.49000000,114.09000000,   19881,  144447,201112,106.85000000
20110803,113.19000000,113.98000000,111.15000000,111.40000000,   12736,  143866,201112,104.16000000
20110804,111.19000000,112.92000000,109.75000000,112.16000000,   12273,  144204,201112,104.92000000
20110805,111.16000000,112.65000000,108.36000000,108.82000000,   15021,  143489,201112,101.58000000
20110808,108.64000000,108.74000000,104.82000000,104.96000000,   15546,  142813,201112,97.72000000
20110809,104.20000000,107.63000000,100.96000000,103.04000000,   18734,  142543,201112,95.80000000
20110810,105.16000000,106.27000000,103.00000000,105.04000000,   11353,  141929,201112,97.80000000
20110811,104.81000000,106.60000000,103.02000000,103.76000000,   11847,  140442,201112,96.52000000
20110812,103.76000000,107.76000000,103.39000000,107.76000000,   11137,  141178,201112,100.52000000
20110815,108.26000000,112.76000000,107.76000000,111.28000000,   13454,  141627,201112,104.04000000
20110816,111.28000000,111.48000000,109.60000000,111.09000000,    7113,  141177,201112,103.85000000
20110817,111.09000000,115.09000000,110.12000000,115.06000000,   19198,  144650,201112,107.82000000
20110818,115.09000000,115.24000000,111.06000000,114.19000000,   14682,  143900,201112,106.95000000
20110819,113.74000000,115.63000000,112.37000000,113.46000000,   10326,  144351,201112,106.22000000
20110822,112.24000000,115.06000000,111.40000000,113.69000000,    9649,  145425,201112,106.45000000
20110823,113.69000000,114.49000000,111.51000000,112.48000000,    6410,  145796,201112,105.24000000
20110824,112.83000000,116.24000000,111.85000000,112.23000000,   15308,  146598,201112,104.99000000
20110825,112.69000000,113.63000000,108.98000000,110.23000000,   16655,  147441,201112,102.99000000
20110826,111.10000000,112.12000000,109.39000000,111.56000000,    8194,  146987,201112,104.32000000
20110829,111.34000000,113.02000000,110.74000000,112.16000000,    5502,  146908,201112,104.92000000
20110830,111.94000000,114.24000000,110.88000000,112.66000000,    9762,  147646,201112,105.42000000
20110831,112.74000000,114.13000000,111.84000000,113.05000000,    9024,  148214,201112,105.81000000
20110901,113.10000000,114.47000000,112.44000000,113.02000000,   12081,  148432,201112,105.78000000
20110902,113.04000000,114.29000000,112.25000000,113.13000000,    9785,  148379,201112,105.89000000
20110906,112.77000000,114.12000000,111.10000000,113.58000000,    9778,  147827,201112,106.34000000
20110907,113.69000000,117.58000000,113.13000000,117.58000000,   14628,  151107,201112,110.34000000
20110908,119.04000000,122.71000000,118.41000000,120.87000000,   29735,  153668,201112,113.63000000
20110909,120.94000000,121.49000000,117.68000000,119.11000000,   15192,  153520,201112,111.87000000
20110912,119.11000000,120.49000000,118.14000000,119.53000000,    8901,  153534,201112,112.29000000
20110913,119.74000000,120.89000000,118.37000000,120.25000000,   11975,  154302,201112,113.01000000
20110914,119.96000000,121.42000000,118.83000000,120.91000000,   14239,  155481,201112,113.67000000
20110915,121.54000000,122.07000000,116.66000000,118.86000000,   16415,  155680,201112,111.62000000
20110916,118.86000000,119.29000000,116.65000000,117.76000000,    7519,  155895,201112,110.52000000
20110919,117.24000000,118.19000000,112.76000000,112.76000000,   21690,  151584,201112,105.52000000
20110920,112.24000000,114.54000000,111.10000000,112.65000000,   12893,  150007,201112,105.41000000
20110921,112.54000000,113.80000000,109.99000000,110.07000000,   15954,  149373,201112,102.83000000
20110922,109.95000000,110.79000000,106.31000000,106.53000000,   22185,  148711,201112,99.29000000
20110923,106.74000000,109.24000000,106.24000000,108.48000000,   14873,  146985,201112,101.24000000
20110926,107.89000000,109.54000000,106.76000000,106.88000000,   12568,  147247,201112,99.64000000
20110927,106.93000000,109.42000000,106.74000000,107.39000000,   11154,  147661,201112,100.15000000
20110928,107.38000000,108.24000000,106.40000000,106.77000000,   10204,  147974,201112,99.53000000
20110929,106.57000000,110.41000000,105.45000000,109.46000000,   16867,  149071,201112,102.22000000
20110930,109.64000000,110.24000000,106.79000000,107.43000000,   18981,  151074,201112,100.19000000
20111003,107.59000000,107.89000000,105.49000000,106.45000000,   17773,  150881,201112,99.21000000
20111004,106.49000000,110.45000000,105.89000000,109.11000000,   23740,  151858,201112,101.87000000
20111005,109.24000000,110.24000000,108.51000000,109.54000000,    9780,  152631,201112,102.30000000
20111006,109.54000000,110.74000000,108.89000000,109.97000000,    8606,  153340,201112,102.73000000
20111007,110.03000000,110.88000000,108.59000000,109.22000000,    7552,  153958,201112,101.98000000
20111010,109.36000000,111.14000000,109.35000000,110.58000000,   10878,  154546,201112,103.34000000
20111011,110.74000000,111.24000000,109.93000000,110.71000000,   12216,  153787,201112,103.47000000
20111012,110.25000000,111.24000000,106.91000000,107.75000000,   18352,  153700,201112,100.51000000
20111013,107.64000000,109.72000000,107.35000000,108.80000000,   14489,  153889,201112,101.56000000
20111014,108.32000000,110.89000000,108.32000000,109.18000000,   11905,  154997,201112,101.94000000
20111017,109.24000000,109.72000000,107.13000000,107.60000000,   21492,  151771,201112,100.36000000
20111018,108.06000000,108.06000000,106.85000000,107.42000000,   10992,  151550,201112,100.18000000
20111019,107.59000000,108.66000000,106.84000000,106.96000000,   15343,  152825,201112,99.72000000
20111020,106.84000000,107.28000000,104.02000000,104.10000000,   22529,  156328,201112,96.86000000
20111021,104.09000000,106.04000000,103.71000000,104.34000000,   15069,  157290,201112,97.10000000
20111024,104.34000000,105.63000000,104.20000000,105.18000000,   13055,  158624,201112,97.94000000
20111025,105.43000000,107.87000000,104.81000000,106.92000000,   25631,  159357,201112,99.68000000
20111026,106.92000000,107.97000000,106.72000000,107.56000000,   13764,  160306,201112,100.32000000
20111027,107.54000000,111.56000000,107.15000000,111.56000000,   25566,  160896,201112,104.32000000
20111028,111.58000000,112.29000000,109.83000000,111.61000000,   26389,  161414,201112,104.37000000
20111031,111.24000000,111.88000000,108.38000000,109.53000000,   25331,  163525,201112,102.29000000
20111101,109.99000000,109.99000000,106.01000000,106.78000000,   37442,  164914,201112,99.54000000
20111102,106.74000000,107.94000000,105.24000000,105.58000000,   27453,  164944,201112,98.34000000
20111103,105.85000000,106.68000000,104.54000000,105.36000000,   24840,  165057,201112,98.12000000
20111104,105.36000000,107.06000000,105.29000000,105.98000000,   18009,  164873,201112,98.74000000
20111107,105.91000000,106.20000000,103.75000000,104.00000000,   31532,  165305,201112,96.76000000
20111108,104.30000000,105.18000000,103.53000000,104.86000000,   36055,  165589,201203,97.63000000
20111109,105.08000000,105.23000000,103.83000000,104.37000000,   29387,  168672,201203,97.14000000
20111110,104.43000000,107.55000000,103.94000000,106.11000000,   52015,  161917,201203,98.88000000
20111111,106.31000000,106.31000000,104.35000000,105.27000000,   38056,  145304,201203,98.04000000
20111114,105.25000000,105.35000000,103.33000000,103.85000000,   41118,  146914,201203,96.62000000
20111115,103.88000000,107.85000000,103.80000000,107.85000000,   57321,  143259,201203,100.62000000
20111116,106.93000000,108.11000000,105.68000000,107.71000000,   25736,  140095,201203,100.48000000
20111117,107.71000000,108.08000000,103.71000000,103.71000000,   23395,  139409,201203,96.48000000
20111118,103.71000000,104.97000000,100.35000000,100.50000000,   27495,  138160,201203,93.27000000
20111121,100.67000000,100.94000000,97.39000000,97.64000000,   32919,  137209,201203,90.41000000
20111122,97.99000000,99.33000000,96.56000000,98.35000000,   24770,  137106,201203,91.12000000
20111123,98.83000000,99.14000000,97.33000000,98.14000000,   14825,  136858,201203,90.91000000
20111125,98.03000000,99.12000000,97.24000000,98.10000000,    8547,  137009,201203,90.87000000
20111128,98.33000000,100.04000000,98.08000000,98.58000000,   12078,  136573,201203,91.35000000
20111129,98.57000000,100.17000000,95.73000000,99.98000000,   19103,  138214,201203,92.75000000
20111130,99.98000000,100.90000000,97.93000000,98.14000000,   16615,  137741,201203,90.91000000
20111201,98.25000000,100.00000000,98.06000000,98.53000000,   14606,  137145,201203,91.30000000
20111202,98.47000000,99.50000000,98.15000000,99.07000000,    7901,  137824,201203,91.84000000
20111205,99.07000000,100.03000000,98.77000000,99.45000000,   10239,  139061,201203,92.22000000
20111206,99.98000000,101.16000000,98.74000000,101.04000000,   12621,  139821,201203,93.81000000
20111207,100.71000000,101.03000000,98.98000000,99.54000000,    9344,  140708,201203,92.31000000
20111208,99.82000000,100.22000000,98.89000000,99.28000000,    7682,  141120,201203,92.05000000
20111209,99.18000000,99.98000000,97.38000000,97.66000000,   12058,  141120,201203,90.43000000
20111212,97.68000000,98.07000000,94.29000000,94.39000000,   18405,  143510,201203,87.16000000
20111213,94.39000000,95.45000000,93.86000000,94.54000000,   11841,  149255,201203,87.31000000
20111214,94.54000000,94.65000000,91.58000000,92.35000000,   14410,  146435,201203,85.12000000
20111215,92.35000000,93.94000000,92.23000000,93.52000000,    9477,  146967,201203,86.29000000
20111216,94.03000000,95.52000000,92.81000000,93.52000000,    7021,  148427,201203,86.29000000
20111219,93.47000000,94.73000000,93.13000000,94.32000000,    5056,  148910,201203,87.09000000
20111220,94.23000000,95.37000000,93.68000000,94.03000000,    9136,  150186,201203,86.80000000
20111221,94.17000000,94.61000000,93.49000000,94.07000000,    8837,  150878,201203,86.84000000
20111222,93.83000000,94.67000000,93.83000000,94.47000000,    6053,  151205,201203,87.24000000
20111223,94.35000000,94.88000000,94.09000000,94.47000000,    2975,  151176,201203,87.24000000
20111227,94.48000000,95.35000000,94.47000000,95.14000000,    3367,  151348,201203,87.91000000
20111228,95.11000000,99.14000000,94.98000000,97.91000000,   26141,  151818,201203,90.68000000
20111229,97.66000000,99.32000000,96.76000000,98.86000000,   10657,  151731,201203,91.63000000
20111230,98.80000000,99.08000000,98.03000000,99.03000000,    8087,  152144,201203,91.80000000
20120103,99.48000000,103.03000000,99.08000000,103.03000000,   27160,  152079,201203,95.80000000
20120104,103.03000000,103.71000000,101.98000000,103.15000000,   23575,  147966,201203,95.92000000
20120105,102.62000000,103.15000000,101.61000000,101.97000000,   16156,  147711,201203,94.74000000
20120106,102.23000000,103.15000000,101.63000000,103.09000000,   12367,  146885,201203,95.86000000
20120109,103.23000000,104.13000000,100.45000000,103.67000000,   61597,  146554,201203,96.44000000
20120110,103.73000000,104.31000000,102.93000000,104.19000000,   17132,  147317,201203,96.96000000
20120111,104.19000000,104.51000000,102.43000000,104.10000000,   17781,  149509,201203,96.87000000
20120112,103.80000000,104.73000000,101.36000000,102.92000000,   27028,  150970,201203,95.69000000
20120113,102.78000000,103.21000000,101.75000000,102.70000000,   18503,  154319,201203,95.47000000
20120117,103.17000000,106.70000000,102.90000000,105.42000000,   32156,  155162,201203,98.19000000
20120118,105.39000000,105.39000000,103.03000000,104.76000000,   21582,  155972,201203,97.53000000
20120119,104.73000000,105.73000000,103.99000000,105.40000000,   18265,  157614,201203,98.17000000
20120120,105.23000000,105.93000000,104.64000000,105.83000000,   17455,  158439,201203,98.60000000
20120123,105.62000000,106.67000000,105.29000000,106.60000000,   18914,  162671,201203,99.37000000
20120124,106.23000000,106.70000000,104.36000000,105.41000000,   23626,  165008,201203,98.18000000
20120125,105.22000000,105.28000000,101.82000000,104.15000000,   25357,  166183,201203,96.92000000
20120126,103.89000000,104.64000000,102.52000000,102.82000000,   18953,  166088,201203,95.59000000
20120127,102.53000000,103.72000000,102.53000000,102.84000000,   14987,  167490,201203,95.61000000
20120130,102.86000000,103.53000000,101.34000000,101.38000000,   25075,  168169,201203,94.15000000
20120131,101.85000000,102.52000000,100.34000000,100.48000000,   34060,  172686,201203,93.25000000
20120201,100.79000000,101.44000000,100.43000000,100.62000000,   30413,  178051,201203,93.39000000
20120202,100.63000000,102.11000000,99.92000000,101.44000000,   27145,  179057,201203,94.21000000
20120203,102.23000000,105.09000000,101.35000000,103.57000000,   31214,  182078,201203,96.34000000
20120206,104.19000000,104.49000000,103.13000000,103.54000000,   27661,  187629,201203,96.31000000
20120207,103.54000000,104.16000000,101.58000000,101.80000000,   36455,  189435,201203,94.57000000
20120208,102.00000000,103.02000000,100.75000000,100.85000000,   34880,  191651,201203,93.62000000
20120209,101.73000000,101.80000000,97.54000000,97.61000000,   66008,  193308,201205,91.88000000
20120210,99.22000000,99.22000000,97.35000000,97.79000000,   42639,  186238,201205,92.06000000
20120213,97.87000000,99.91000000,97.51000000,98.27000000,   34714,  188727,201205,92.54000000
20120214,98.33000000,98.82000000,97.69000000,98.57000000,   34433,  189670,201205,92.84000000
20120215,98.63000000,100.30000000,98.35000000,99.21000000,   39395,  186141,201205,93.48000000
20120216,98.73000000,99.73000000,98.38000000,99.44000000,   27475,  182458,201205,93.71000000
20120217,99.44000000,100.02000000,98.12000000,98.38000000,   30432,  178666,201205,92.65000000
20120221,98.38000000,99.52000000,98.19000000,98.70000000,   25750,  172437,201205,92.97000000
20120222,98.73000000,99.18000000,96.18000000,96.26000000,   30724,  170422,201205,90.53000000
20120223,96.88000000,96.88000000,94.74000000,94.96000000,   24603,  170057,201205,89.23000000
20120224,95.03000000,96.45000000,94.75000000,95.88000000,   14388,  171093,201205,90.15000000
20120227,96.48000000,97.07000000,95.47000000,96.40000000,   14481,  171132,201205,90.67000000
20120228,96.53000000,98.47000000,96.48000000,97.97000000,   14336,  171632,201205,92.24000000
20120229,97.97000000,98.03000000,95.61000000,96.17000000,   18015,  172767,201205,90.44000000
20120301,96.47000000,97.22000000,95.19000000,95.40000000,   18504,  173611,201205,89.67000000
20120302,95.55000000,96.23000000,93.53000000,93.96000000,   19294,  175684,201205,88.23000000
20120305,94.43000000,97.96000000,94.15000000,97.96000000,   25153,  177608,201205,92.23000000
20120306,99.97000000,99.97000000,96.50000000,97.15000000,   33376,  176384,201205,91.42000000
20120307,97.13000000,97.27000000,95.48000000,95.85000000,   22378,  175535,201205,90.12000000
20120308,96.14000000,96.66000000,95.03000000,95.29000000,   18191,  176619,201205,89.56000000
20120309,95.43000000,96.19000000,93.98000000,94.53000000,   24426,  177651,201205,88.80000000
20120312,93.91000000,94.89000000,92.74000000,93.73000000,   22746,  180135,201205,88.00000000
20120313,93.73000000,94.66000000,93.67000000,93.77000000,   18354,  182476,201205,88.04000000
20120314,93.88000000,94.32000000,92.78000000,92.87000000,   16324,  183238,201205,87.14000000
20120315,92.94000000,93.99000000,92.80000000,93.07000000,   18569,  183543,201205,87.34000000
20120316,92.93000000,93.90000000,92.73000000,93.21000000,   13862,  184782,201205,87.48000000
20120319,93.46000000,95.31000000,93.35000000,94.81000000,   21814,  186108,201205,89.08000000
20120320,94.69000000,94.83000000,93.16000000,93.63000000,   19544,  188724,201205,87.90000000
20120321,93.59000000,95.22000000,93.59000000,94.04000000,   13859,  189093,201205,88.31000000
20120322,94.23000000,95.47000000,93.78000000,95.31000000,   19586,  189321,201205,89.58000000
20120323,95.31000000,96.23000000,95.05000000,95.36000000,   17976,  190909,201205,89.63000000
20120326,95.38000000,96.74000000,95.09000000,96.64000000,   24079,  190776,201205,90.91000000
20120327,96.73000000,98.91000000,96.14000000,98.32000000,   36253,  189215,201205,92.59000000
20120328,98.11000000,99.81000000,97.63000000,99.76000000,   30407,  187509,201205,94.03000000
20120329,99.73000000,100.12000000,98.80000000,99.27000000,   34406,  188568,201205,93.54000000
20120330,99.27000000,99.73000000,98.01000000,99.25000000,   30175,  192184,201205,93.52000000
20120402,99.25000000,99.43000000,97.78000000,98.85000000,   26436,  191818,201205,93.12000000
20120403,98.92000000,99.53000000,98.14000000,98.37000000,   24652,  191444,201205,92.64000000
20120404,98.27000000,98.37000000,94.65000000,95.05000000,   40526,  192681,201205,89.32000000
20120405,95.16000000,96.17000000,93.93000000,94.27000000,   29499,  193427,201205,88.54000000
20120409,94.57000000,95.94000000,94.30000000,95.21000000,   37754,  189612,201207,89.30000000
20120410,95.01000000,96.24000000,94.08000000,94.17000000,   61284,  186779,201207,88.26000000
20120411,94.41000000,95.72000000,94.18000000,94.21000000,   49751,  185708,201207,88.30000000
20120412,94.35000000,95.91000000,94.26000000,95.71000000,   47501,  189282,201207,89.80000000
20120413,95.96000000,96.51000000,94.46000000,95.64000000,   54225,  189538,201207,89.73000000
20120416,95.64000000,95.70000000,92.46000000,93.16000000,   53829,  189551,201207,87.25000000
20120417,93.33000000,95.17000000,93.33000000,94.16000000,   34607,  188096,201207,88.25000000
20120418,94.44000000,98.16000000,94.15000000,95.93000000,   50651,  184636,201207,90.02000000
20120419,95.86000000,97.32000000,95.61000000,96.63000000,   22823,  185487,201207,90.72000000
20120420,96.78000000,97.15000000,95.94000000,96.92000000,   15769,  183880,201207,91.01000000
20120423,97.11000000,98.75000000,96.42000000,98.39000000,   20922,  183240,201207,92.48000000
20120424,98.39000000,98.77000000,95.96000000,97.37000000,   20549,  182843,201207,91.46000000
20120425,97.41000000,98.36000000,96.51000000,96.71000000,   14338,  182808,201207,90.80000000
20120426,96.61000000,98.25000000,96.61000000,98.02000000,   14150,  183200,201207,92.11000000
20120427,98.16000000,98.33000000,96.70000000,97.14000000,   13593,  182482,201207,91.23000000
20120430,97.14000000,97.56000000,93.78000000,95.31000000,   27680,  180668,201207,89.40000000
20120501,95.31000000,95.83000000,94.94000000,95.59000000,   11829,  180785,201207,89.68000000
20120502,95.42000000,95.85000000,94.76000000,95.42000000,   16466,  183117,201207,89.51000000
20120503,95.12000000,95.65000000,94.96000000,95.12000000,   12532,  182341,201207,89.21000000
20120504,95.24000000,95.47000000,93.82000000,93.90000000,   15505,  183714,201207,87.99000000
20120507,93.92000000,94.33000000,92.01000000,92.58000000,   17441,  184069,201207,86.67000000
20120508,92.42000000,93.36000000,91.97000000,92.09000000,   23069,  184858,201207,86.18000000
20120509,93.25000000,93.25000000,91.22000000,91.73000000,   23048,  186805,201207,85.82000000
20120510,91.76000000,92.21000000,87.73000000,87.73000000,   39960,  188296,201207,81.82000000
20120511,87.41000000,87.67000000,83.07000000,84.88000000,   44888,  188979,201207,78.97000000
20120514,84.68000000,85.81000000,83.76000000,84.73000000,   26632,  186749,201207,78.82000000
20120515,84.63000000,86.56000000,84.41000000,85.07000000,   23028,  188609,201207,79.16000000
20120516,85.11000000,85.25000000,82.76000000,82.88000000,   26077,  189132,201207,76.97000000
20120517,83.01000000,84.14000000,82.17000000,82.56000000,   18035,  187786,201207,76.65000000
20120518,82.66000000,84.03000000,82.38000000,83.90000000,   17444,  188931,201207,77.99000000
20120521,83.90000000,84.96000000,82.40000000,83.43000000,   19796,  189230,201207,77.52000000
20120522,83.76000000,83.92000000,80.43000000,80.43000000,   23879,  190015,201207,74.52000000
20120523,80.06000000,80.17000000,76.44000000,77.42000000,   36985,  190932,201207,71.51000000
20120524,77.91000000,80.41000000,77.78000000,79.85000000,   33561,  192199,201207,73.94000000
20120525,80.21000000,80.67000000,78.56000000,79.53000000,   20676,  191932,201207,73.62000000
20120529,79.56000000,81.24000000,78.36000000,78.71000000,   28014,  191976,201207,72.80000000
20120530,77.98000000,78.11000000,75.96000000,76.82000000,   46054,  193425,201212,70.28000000
20120531,77.24000000,77.49000000,76.04000000,76.89000000,   39092,  197821,201212,70.35000000
20120601,76.89000000,77.03000000,73.89000000,74.15000000,   42463,  202864,201212,67.61000000
20120604,74.03000000,74.49000000,71.15000000,73.60000000,   39495,  203711,201212,67.06000000
20120605,73.64000000,74.23000000,71.80000000,71.90000000,   36621,  201644,201212,65.36000000
20120606,72.11000000,74.90000000,72.11000000,74.90000000,   34323,  203234,201212,68.36000000
20120607,74.99000000,78.90000000,74.66000000,78.82000000,   69533,  203115,201212,72.28000000
20120608,78.50000000,78.51000000,75.24000000,76.42000000,   72705,  198526,201212,69.88000000
20120611,76.54000000,77.14000000,74.84000000,75.83000000,   61218,  198751,201212,69.29000000
20120612,75.73000000,76.04000000,74.50000000,75.38000000,   50841,  194240,201212,68.84000000
20120613,75.54000000,77.70000000,75.24000000,76.95000000,   47509,  195136,201212,70.41000000
20120614,76.94000000,79.62000000,76.55000000,77.14000000,   53591,  199423,201212,70.60000000
20120615,77.14000000,78.13000000,76.91000000,77.56000000,   47597,  191881,201212,71.02000000
20120618,77.86000000,78.76000000,77.34000000,78.40000000,   31018,  189592,201212,71.86000000
20120619,78.64000000,81.34000000,78.54000000,80.97000000,   55893,  180227,201212,74.43000000
20120620,80.97000000,81.04000000,77.60000000,79.25000000,   42145,  169872,201212,72.71000000
20120621,78.67000000,78.67000000,74.25000000,74.25000000,   35850,  167347,201212,67.71000000
20120622,74.05000000,76.42000000,73.92000000,75.66000000,   23802,  166418,201212,69.12000000
20120625,75.55000000,76.87000000,75.04000000,76.59000000,   12126,  166768,201212,70.05000000
20120626,76.84000000,76.84000000,74.58000000,74.74000000,   19150,  166771,201212,68.20000000
20120627,75.14000000,75.73000000,74.47000000,74.50000000,   13663,  165403,201212,67.96000000
20120628,74.50000000,76.62000000,73.70000000,76.05000000,   16937,  166598,201212,69.51000000
20120629,76.07000000,78.19000000,75.68000000,77.87000000,   20338,  166490,201212,71.33000000
20120702,77.75000000,78.72000000,76.51000000,78.56000000,   12601,  164757,201212,72.02000000
20120703,78.64000000,79.19000000,77.54000000,79.14000000,   12725,  165480,201212,72.60000000
20120705,78.65000000,79.29000000,76.85000000,77.12000000,   13856,  166445,201212,70.58000000
20120706,77.54000000,78.42000000,76.57000000,77.16000000,    9155,  166334,201212,70.62000000
20120709,77.74000000,79.14000000,76.89000000,77.23000000,   11557,  167016,201212,70.69000000
20120710,77.54000000,78.44000000,77.11000000,77.26000000,   10511,  167337,201212,70.72000000
20120711,77.44000000,78.99000000,76.82000000,77.56000000,   19093,  169257,201212,71.02000000
20120712,77.69000000,77.94000000,76.20000000,76.47000000,   16202,  172513,201212,69.93000000
20120713,76.74000000,79.30000000,76.72000000,79.20000000,   23013,  170605,201212,72.66000000
20120716,79.04000000,79.94000000,78.64000000,79.84000000,   13613,  172133,201212,73.30000000
20120717,79.84000000,79.94000000,77.33000000,77.59000000,   19674,  171735,201212,71.05000000
20120718,77.59000000,79.46000000,76.99000000,78.47000000,   15523,  171038,201212,71.93000000
20120719,78.47000000,79.75000000,78.31000000,79.17000000,   15884,  171245,201212,72.63000000
20120720,79.05000000,79.83000000,78.62000000,79.48000000,   12732,  171718,201212,72.94000000
20120723,79.44000000,79.44000000,77.75000000,78.73000000,   15040,  173604,201212,72.19000000
20120724,78.49000000,79.23000000,77.09000000,77.57000000,   16549,  174180,201212,71.03000000
20120725,77.84000000,78.24000000,75.94000000,76.05000000,   17877,  176691,201212,69.51000000
20120726,76.34000000,78.62000000,76.05000000,77.93000000,   16143,  177771,201212,71.39000000
20120727,77.90000000,79.45000000,77.36000000,77.99000000,   14015,  176527,201212,71.45000000
20120730,78.04000000,78.35000000,77.04000000,77.67000000,    8246,  176026,201212,71.13000000
20120731,77.67000000,78.89000000,77.33000000,77.88000000,   14019,  176814,201212,71.34000000
20120801,77.88000000,78.54000000,77.07000000,77.10000000,   15974,  178021,201212,70.56000000
20120802,77.09000000,77.84000000,76.75000000,77.51000000,   10831,  178830,201212,70.97000000
20120803,77.51000000,80.51000000,77.28000000,80.48000000,   24152,  180100,201212,73.94000000
20120806,80.33000000,82.33000000,79.84000000,82.26000000,   21856,  181686,201212,75.72000000
20120807,81.66000000,82.52000000,81.24000000,81.94000000,   13866,  181424,201212,75.40000000
20120808,82.05000000,82.84000000,80.75000000,82.54000000,   16443,  181010,201212,76.00000000
20120809,82.34000000,83.61000000,81.99000000,82.49000000,   16335,  180156,201212,75.95000000
20120810,82.34000000,82.70000000,79.49000000,79.56000000,   20083,  179034,201212,73.02000000
20120813,79.64000000,79.87000000,78.13000000,78.23000000,   15187,  179331,201212,71.69000000
20120814,79.03000000,79.52000000,78.26000000,78.63000000,   11995,  178919,201212,72.09000000
20120815,79.84000000,80.23000000,78.67000000,79.65000000,    9678,  179580,201212,73.11000000
20120816,79.65000000,79.84000000,78.79000000,79.13000000,    8920,  178732,201212,72.59000000
20120817,79.24000000,80.71000000,79.19000000,79.84000000,   10070,  179830,201212,73.30000000
20120820,80.06000000,81.85000000,79.84000000,81.37000000,    9878,  180648,201212,74.83000000
20120821,81.34000000,84.03000000,81.14000000,83.84000000,   26713,  180247,201212,77.30000000
20120822,83.44000000,83.59000000,81.44000000,83.51000000,   17901,  180841,201212,76.97000000
20120823,83.51000000,83.63000000,82.17000000,83.34000000,   13681,  180379,201212,76.80000000
20120824,83.23000000,83.53000000,81.26000000,81.75000000,   14215,  180133,201212,75.21000000
20120827,82.04000000,82.78000000,81.77000000,82.68000000,    9713,  180077,201212,76.14000000
20120828,82.49000000,82.98000000,81.65000000,82.16000000,   11572,  179797,201212,75.62000000
20120829,82.18000000,83.42000000,81.94000000,83.19000000,   12123,  181356,201212,76.65000000
20120830,83.04000000,83.82000000,82.44000000,83.48000000,   14075,  182131,201212,76.94000000
20120831,83.44000000,83.83000000,82.79000000,83.80000000,   14411,  182490,201212,77.26000000
20120904,83.82000000,83.83000000,81.81000000,82.22000000,   22215,  182616,201212,75.68000000
20120905,82.54000000,82.54000000,81.34000000,81.89000000,   15711,  182237,201212,75.35000000
20120906,82.02000000,82.73000000,81.34000000,82.53000000,   14965,  182057,201212,75.99000000
20120907,82.34000000,83.54000000,82.09000000,82.84000000,   16613,  181962,201212,76.30000000
20120910,82.72000000,83.14000000,81.77000000,82.17000000,   15552,  182528,201212,75.63000000
20120911,82.34000000,82.82000000,81.39000000,81.47000000,   21421,  180705,201212,74.93000000
20120912,81.74000000,82.19000000,79.29000000,79.87000000,   30699,  181158,201212,73.33000000
20120913,80.42000000,80.67000000,79.37000000,80.07000000,   15399,  181603,201212,73.53000000
20120914,80.07000000,82.49000000,80.07000000,82.44000000,   16612,  182651,201212,75.90000000
20120917,81.94000000,83.31000000,81.66000000,81.87000000,   17179,  182900,201212,75.33000000
20120918,81.84000000,82.99000000,81.61000000,82.56000000,   13726,  181782,201212,76.02000000
20120919,82.46000000,83.12000000,82.10000000,82.95000000,   11849,  182133,201212,76.41000000
20120920,82.65000000,82.94000000,81.59000000,81.76000000,   12093,  181624,201212,75.22000000
20120921,81.80000000,82.19000000,79.68000000,79.79000000,   21399,  182962,201212,73.25000000
20120924,80.04000000,80.21000000,78.97000000,79.04000000,   20923,  183723,201212,72.50000000
20120925,79.36000000,80.13000000,78.81000000,78.87000000,   18930,  185703,201212,72.33000000
20120926,78.87000000,79.21000000,77.52000000,77.56000000,   25813,  186448,201212,71.02000000
20120927,78.03000000,78.13000000,77.00000000,78.07000000,   19105,  187020,201212,71.53000000
20120928,77.94000000,78.73000000,77.12000000,77.19000000,   19445,  190554,201212,70.65000000
20121001,77.19000000,77.86000000,76.76000000,77.74000000,   20593,  189650,201212,71.20000000
20121002,77.74000000,78.46000000,77.21000000,78.39000000,   18770,  189437,201212,71.85000000
20121003,78.39000000,78.75000000,77.39000000,78.70000000,   17242,  189554,201212,72.16000000
20121004,78.54000000,79.19000000,78.29000000,78.63000000,   13559,  190110,201212,72.09000000
20121005,78.51000000,78.54000000,77.64000000,78.03000000,   13342,  190020,201212,71.49000000
20121008,78.53000000,78.58000000,77.75000000,78.32000000,   12368,  190939,201212,71.78000000
20121009,78.14000000,79.07000000,77.95000000,78.38000000,   15449,  192283,201212,71.84000000
20121010,78.35000000,78.85000000,78.20000000,78.64000000,   14387,  193482,201212,72.10000000
20121011,78.54000000,78.54000000,76.95000000,77.25000000,   25836,  195390,201212,70.71000000
20121012,77.62000000,77.96000000,77.25000000,77.90000000,   16621,  196929,201212,71.36000000
20121015,77.97000000,78.94000000,77.63000000,78.88000000,   15279,  197260,201212,72.34000000
20121016,78.88000000,81.71000000,78.54000000,81.40000000,   56393,  200535,201212,74.86000000
20121017,81.14000000,84.40000000,80.84000000,84.40000000,   60370,  200917,201212,77.86000000
20121018,84.64000000,85.73000000,81.40000000,84.26000000,   68842,  205475,201212,77.72000000
20121019,84.26000000,84.46000000,83.06000000,83.42000000,   25697,  207878,201212,76.88000000
20121022,83.34000000,84.17000000,82.99000000,83.47000000,   18982,  207329,201212,76.93000000
20121023,83.54000000,83.54000000,80.47000000,80.81000000,   27975,  204929,201212,74.27000000
20121024,80.84000000,80.88000000,78.60000000,79.21000000,   28808,  204169,201212,72.67000000
20121025,78.92000000,80.04000000,78.72000000,79.27000000,   17729,  205521,201212,72.73000000
20121026,79.49000000,79.73000000,78.75000000,78.96000000,   13574,  207022,201212,72.42000000
20121029,78.94000000,79.47000000,78.78000000,79.15000000,   11010,  208031,201212,72.61000000
20121030,79.29000000,79.67000000,77.29000000,77.46000000,   30876,  205784,201212,70.92000000
20121031,77.46000000,78.40000000,76.37000000,76.61000000,   40656,  204963,201212,70.07000000
20121101,76.88000000,77.29000000,76.34000000,76.75000000,   32105,  202980,201212,70.21000000
20121102,76.82000000,77.08000000,76.20000000,76.89000000,   24013,  203568,201212,70.35000000
20121105,76.74000000,77.07000000,76.49000000,76.94000000,   24423,  202779,201212,70.40000000
20121106,76.94000000,77.64000000,76.55000000,76.64000000,   28418,  202043,201212,70.10000000
20121107,76.57000000,77.04000000,76.21000000,76.37000000,   35627,  199018,201303,71.07000000
20121108,76.55000000,76.75000000,75.32000000,75.64000000,   55585,  198834,201303,70.34000000
20121109,75.69000000,76.03000000,75.09000000,75.74000000,   49011,  193661,201303,70.44000000
20121112,75.70000000,77.24000000,75.40000000,76.50000000,   66991,  190194,201303,71.20000000
20121113,76.50000000,76.50000000,75.83000000,75.91000000,   42985,  185915,201303,70.61000000
20121114,75.87000000,76.97000000,75.87000000,76.56000000,   26883,  180944,201303,71.26000000
20121115,76.85000000,77.79000000,76.62000000,77.54000000,   42687,  176063,201303,72.24000000
20121116,77.42000000,78.04000000,77.07000000,77.94000000,   30097,  173423,201303,72.64000000
20121119,77.84000000,78.45000000,77.20000000,77.36000000,   23751,  170343,201303,72.06000000
20121120,77.36000000,78.17000000,77.01000000,77.79000000,   27452,  166361,201303,72.49000000
20121121,77.79000000,78.28000000,77.42000000,77.96000000,   19598,  163661,201303,72.66000000
20121123,77.90000000,78.43000000,76.58000000,76.73000000,   19991,  163433,201303,71.43000000
20121126,76.90000000,78.28000000,76.77000000,77.92000000,   18263,  162238,201303,72.62000000
20121127,77.76000000,78.22000000,77.61000000,77.82000000,   12502,  161178,201303,72.52000000
20121128,77.78000000,78.09000000,76.95000000,77.93000000,   11947,  161790,201303,72.63000000
20121129,77.94000000,79.28000000,77.57000000,78.65000000,   23747,  160628,201303,73.35000000
20121130,78.54000000,79.25000000,78.54000000,79.21000000,   16534,  160294,201303,73.91000000
20121203,79.21000000,79.71000000,78.83000000,79.28000000,   18483,  161445,201303,73.98000000
20121204,79.24000000,79.24000000,77.82000000,78.21000000,   16155,  160987,201303,72.91000000
20121205,78.21000000,78.56000000,77.73000000,78.34000000,   11475,  160229,201303,73.04000000
20121206,78.34000000,79.25000000,78.15000000,78.85000000,   12311,  160733,201303,73.55000000
20121207,78.84000000,79.22000000,78.40000000,79.09000000,   11467,  161362,201303,73.79000000
20121210,79.15000000,79.63000000,78.57000000,78.70000000,   12873,  162077,201303,73.40000000
20121211,78.71000000,80.29000000,78.67000000,80.20000000,   22531,  164051,201303,74.90000000
20121212,80.04000000,80.83000000,79.83000000,80.42000000,   20195,  165758,201303,75.12000000
20121213,80.30000000,80.50000000,79.67000000,79.86000000,   16132,  163938,201303,74.56000000
20121214,79.80000000,80.46000000,79.70000000,80.39000000,   13393,  164103,201303,75.09000000
20121217,80.31000000,81.55000000,80.31000000,81.15000000,   19176,  166536,201303,75.85000000
20121218,81.07000000,81.59000000,80.55000000,81.25000000,   13677,  166847,201303,75.95000000
20121219,81.25000000,81.35000000,80.71000000,81.19000000,    8921,  167207,201303,75.89000000
20121220,81.06000000,81.18000000,80.35000000,81.13000000,   14164,  166541,201303,75.83000000
20121221,80.90000000,81.58000000,80.59000000,81.48000000,   11310,  167040,201303,76.18000000
20121224,81.48000000,81.80000000,81.29000000,81.70000000,    8303,  166099,201303,76.40000000
20121226,81.81000000,82.37000000,81.70000000,82.36000000,    9470,  169477,201303,77.06000000
20121227,82.36000000,82.40000000,80.72000000,81.31000000,   16220,  170933,201303,76.01000000
20121228,81.18000000,81.31000000,79.92000000,79.96000000,   19792,  171216,201303,74.66000000
20121231,80.01000000,81.11000000,79.95000000,80.44000000,   12453,  171207,201303,75.14000000
20130102,81.05000000,82.25000000,80.21000000,80.66000000,   30664,  172179,201303,75.36000000
20130103,80.66000000,81.64000000,80.34000000,80.69000000,   20112,  171855,201303,75.39000000
20130104,80.95000000,81.12000000,79.02000000,80.35000000,   29309,  170537,201303,75.05000000
20130107,80.45000000,81.17000000,79.94000000,81.01000000,   17039,  170902,201303,75.71000000
20130108,81.00000000,81.16000000,80.24000000,80.42000000,   20503,  170768,201303,75.12000000
20130109,80.50000000,80.80000000,79.90000000,80.09000000,   19443,  170406,201303,74.79000000
20130110,80.19000000,80.63000000,79.85000000,80.50000000,   15521,  171522,201303,75.20000000
20130111,80.33000000,81.74000000,79.70000000,80.92000000,   28598,  174294,201303,75.62000000
20130114,80.92000000,81.33000000,80.42000000,80.82000000,   16333,  175216,201303,75.52000000
20130115,80.85000000,81.60000000,80.85000000,81.51000000,   16288,  174938,201303,76.21000000
20130116,81.42000000,83.08000000,81.40000000,82.63000000,   34317,  179404,201303,77.33000000
20130117,82.57000000,83.48000000,82.18000000,83.08000000,   24458,  182384,201303,77.78000000
20130118,83.05000000,84.18000000,82.85000000,83.85000000,   27202,  187684,201303,78.55000000
20130122,83.70000000,85.50000000,83.52000000,85.23000000,   41375,  194103,201303,79.93000000
20130123,85.20000000,85.81000000,84.24000000,85.78000000,   32675,  197740,201303,80.48000000
20130124,85.40000000,89.30000000,85.30000000,88.19000000,   63791,  201246,201303,82.89000000
20130125,87.63000000,88.05000000,85.70000000,85.82000000,   36246,  200310,201303,80.52000000
20130128,86.02000000,86.68000000,85.48000000,86.35000000,   22788,  202574,201303,81.05000000
20130129,86.75000000,89.18000000,86.75000000,87.69000000,   38684,  205039,201303,82.39000000
20130130,87.61000000,88.39000000,87.35000000,88.26000000,   29904,  205445,201303,82.96000000
20130131,88.26000000,88.64000000,87.38000000,88.25000000,   33921,  208681,201303,82.95000000
20130201,88.40000000,88.75000000,87.60000000,88.28000000,   43521,  210314,201303,82.98000000
20130204,88.20000000,88.20000000,86.60000000,87.04000000,   41488,  212402,201303,81.74000000
20130205,86.95000000,87.18000000,86.09000000,86.81000000,   33865,  212738,201303,81.51000000
20130206,87.01000000,87.26000000,86.29000000,87.02000000,   27539,  214167,201303,81.72000000
20130207,86.81000000,87.43000000,85.90000000,86.70000000,   54607,  212942,201303,81.40000000
20130208,86.56000000,88.33000000,86.31000000,87.97000000,   50277,  213178,201303,82.67000000
20130211,87.55000000,88.31000000,87.33000000,88.22000000,   55632,  209850,201305,83.92000000
20130212,88.15000000,88.15000000,87.05000000,87.40000000,   59759,  206491,201305,83.10000000
20130213,87.10000000,87.27000000,85.65000000,86.51000000,   62057,  204647,201305,82.21000000
20130214,86.53000000,87.56000000,86.46000000,87.09000000,   44209,  201355,201305,82.79000000
20130215,86.89000000,88.16000000,86.66000000,87.49000000,   33893,  198077,201305,83.19000000
20130219,87.56000000,89.17000000,87.36000000,88.43000000,   41370,  197060,201305,84.13000000
20130220,88.26000000,89.54000000,88.26000000,88.76000000,   37710,  196820,201305,84.46000000
20130221,88.60000000,89.07000000,87.30000000,87.53000000,   30798,  192321,201305,83.23000000
20130222,87.48000000,88.46000000,87.06000000,87.44000000,   15806,  190520,201305,83.14000000
20130225,87.46000000,87.65000000,85.98000000,86.02000000,   23045,  186622,201305,81.72000000
20130226,85.98000000,86.94000000,85.69000000,86.13000000,   18108,  185155,201305,81.83000000
20130227,86.20000000,89.06000000,86.20000000,88.68000000,   27268,  187830,201305,84.38000000
20130228,88.68000000,90.27000000,87.92000000,89.59000000,   38002,  193690,201305,85.29000000
20130301,89.40000000,90.10000000,88.43000000,89.70000000,   23732,  193826,201305,85.40000000
20130304,89.79000000,91.05000000,89.21000000,90.56000000,   20704,  195723,201305,86.26000000
20130305,90.76000000,91.75000000,90.14000000,91.28000000,   25081,  196405,201305,86.98000000
20130306,91.30000000,91.89000000,90.91000000,91.54000000,   18746,  198351,201305,87.24000000
20130307,91.54000000,91.55000000,90.51000000,90.80000000,   17313,  198578,201305,86.50000000
20130308,90.47000000,93.08000000,90.40000000,91.18000000,   30506,  201480,201305,86.88000000
20130311,91.22000000,91.71000000,89.89000000,91.02000000,   18593,  202393,201305,86.72000000
20130312,90.90000000,92.04000000,90.53000000,91.63000000,   15366,  203814,201305,87.33000000
20130313,91.50000000,93.45000000,91.50000000,92.91000000,   29839,  207496,201305,88.61000000
20130314,92.76000000,95.47000000,92.61000000,95.16000000,   32826,  211713,201305,90.86000000
20130315,95.16000000,98.23000000,94.80000000,96.80000000,   36898,  213471,201305,92.50000000
20130318,96.71000000,96.80000000,94.10000000,95.13000000,   21914,  212902,201305,90.83000000
20130319,95.13000000,95.97000000,94.75000000,95.43000000,   13829,  212739,201305,91.13000000
20130320,95.44000000,96.08000000,92.47000000,93.40000000,   26383,  210203,201305,89.10000000
20130321,93.40000000,93.40000000,92.26000000,92.50000000,   18715,  209636,201305,88.20000000
20130322,92.54000000,93.13000000,91.41000000,91.59000000,   21409,  209610,201305,87.29000000
20130325,91.60000000,91.69000000,90.42000000,90.89000000,   22391,  208023,201305,86.59000000
20130326,90.93000000,93.18000000,90.81000000,92.34000000,   25052,  208993,201305,88.04000000
20130327,92.10000000,92.96000000,91.43000000,92.83000000,   18819,  209254,201305,88.53000000
20130328,92.74000000,94.57000000,92.23000000,92.76000000,   36359,  210452,201305,88.46000000
20130401,93.01000000,93.58000000,91.56000000,91.69000000,   28980,  208275,201305,87.39000000
20130402,91.69000000,93.99000000,91.51000000,93.17000000,   37853,  210835,201305,88.87000000
20130403,93.17000000,94.00000000,93.02000000,93.52000000,   29291,  211719,201305,89.22000000
20130404,93.58000000,93.66000000,92.11000000,92.63000000,   43604,  210894,201305,88.33000000
20130405,92.60000000,92.63000000,90.86000000,91.09000000,   45271,  209106,201305,86.79000000
20130408,90.89000000,91.57000000,89.48000000,89.68000000,   52347,  204121,201307,87.26000000
20130409,89.52000000,90.12000000,88.76000000,89.03000000,   51027,  203288,201307,86.61000000
20130410,89.08000000,90.92000000,89.03000000,89.90000000,   52558,  207231,201307,87.48000000
20130411,89.90000000,90.82000000,89.08000000,89.16000000,   40377,  210629,201307,86.74000000
20130412,89.19000000,90.36000000,87.91000000,90.04000000,   57443,  195147,201307,87.62000000
20130415,90.37000000,90.46000000,88.38000000,88.54000000,   28089,  189975,201307,86.12000000
20130416,88.43000000,89.03000000,87.72000000,87.84000000,   36897,  184661,201307,85.42000000
20130417,87.71000000,89.94000000,87.47000000,89.07000000,   31616,  181014,201307,86.65000000
20130418,88.92000000,89.26000000,87.67000000,87.90000000,   23634,  177834,201307,85.48000000
20130419,87.90000000,88.57000000,87.53000000,87.78000000,   19497,  174673,201307,85.36000000
20130422,87.78000000,88.71000000,87.61000000,88.57000000,   15235,  173148,201307,86.15000000
20130423,88.42000000,88.67000000,87.27000000,87.52000000,   24412,  170556,201307,85.10000000
20130424,87.29000000,87.63000000,85.26000000,85.37000000,   33282,  165768,201307,82.95000000
20130425,85.37000000,86.29000000,85.37000000,85.65000000,   16688,  163268,201307,83.23000000
20130426,85.74000000,86.90000000,85.74000000,86.67000000,   14483,  162290,201307,84.25000000
20130429,86.77000000,88.69000000,86.68000000,88.16000000,   17948,  162749,201307,85.74000000
20130430,88.39000000,90.04000000,87.32000000,89.89000000,   24483,  165665,201307,87.47000000
20130501,89.88000000,90.02000000,86.02000000,86.29000000,   29890,  167013,201307,83.87000000
20130502,86.29000000,89.40000000,86.29000000,88.10000000,   27708,  167661,201307,85.68000000
20130503,87.96000000,89.40000000,87.93000000,88.85000000,   14154,  168057,201307,86.43000000
20130506,88.77000000,89.89000000,88.77000000,89.81000000,   13429,  170635,201307,87.39000000
20130507,89.77000000,89.87000000,87.94000000,89.57000000,   18392,  173006,201307,87.15000000
20130508,89.40000000,90.53000000,87.81000000,90.10000000,   26000,  177523,201307,87.68000000
20130509,90.02000000,90.82000000,89.03000000,90.34000000,   21177,  180035,201307,87.92000000
20130510,90.13000000,90.30000000,87.87000000,88.90000000,   19815,  181542,201307,86.48000000
20130513,88.94000000,89.17000000,87.42000000,88.46000000,   16702,  181964,201307,86.04000000
20130514,88.35000000,89.54000000,87.88000000,89.34000000,   18099,  183272,201307,86.92000000
20130515,89.27000000,89.31000000,88.03000000,88.87000000,   15277,  184470,201307,86.45000000
20130516,88.62000000,89.18000000,88.12000000,88.45000000,   11082,  185465,201307,86.03000000
20130517,88.45000000,88.92000000,87.96000000,88.83000000,   16670,  186573,201307,86.41000000
20130520,88.77000000,89.33000000,87.74000000,88.20000000,   17489,  188764,201307,85.78000000
20130521,88.00000000,88.17000000,86.24000000,86.28000000,   29710,  190994,201307,83.86000000
20130522,86.46000000,87.24000000,85.74000000,85.84000000,   20112,  190462,201307,83.42000000
20130523,85.84000000,86.30000000,83.94000000,84.20000000,   34568,  187036,201307,81.78000000
20130524,84.20000000,84.80000000,83.45000000,83.91000000,   24279,  187036,201307,81.49000000
20130528,83.92000000,85.35000000,83.75000000,83.84000000,   23428,  186279,201307,81.42000000
20130529,84.04000000,84.13000000,83.03000000,83.12000000,   24490,  183754,201307,80.70000000
20130530,83.18000000,84.17000000,82.29000000,82.55000000,   41078,  182592,201307,80.13000000
20130531,82.55000000,82.98000000,81.72000000,81.78000000,   31299,  180283,201307,79.36000000
20130603,81.87000000,84.78000000,81.74000000,84.78000000,   36220,  178889,201307,82.36000000
20130604,84.98000000,88.80000000,84.22000000,86.98000000,   57364,  180736,201307,84.56000000
20130605,86.87000000,87.17000000,85.67000000,85.94000000,   26765,  179218,201307,83.52000000
20130606,85.82000000,87.40000000,85.15000000,87.29000000,   34790,  179399,201307,84.87000000
20130607,87.35000000,87.79000000,86.95000000,87.28000000,   45218,  183050,201312,85.18000000
20130610,87.28000000,88.07000000,86.88000000,87.98000000,   40788,  183324,201312,85.88000000
20130611,87.78000000,89.07000000,86.90000000,87.28000000,   69253,  186875,201312,85.18000000
20130612,87.28000000,90.28000000,86.35000000,90.17000000,   61599,  190205,201312,88.07000000
20130613,90.01000000,91.38000000,88.53000000,91.25000000,   74525,  185802,201312,89.15000000
20130614,91.10000000,91.66000000,90.35000000,91.54000000,   58001,  180557,201312,89.44000000
20130617,90.60000000,91.56000000,89.48000000,91.09000000,   63177,  178126,201312,88.99000000
20130618,90.97000000,90.97000000,88.96000000,89.42000000,   23285,  175996,201312,87.32000000
20130619,89.23000000,89.57000000,87.90000000,88.70000000,   21235,  173371,201312,86.60000000
20130620,88.77000000,88.77000000,86.47000000,87.46000000,   23709,  169027,201312,85.36000000
20130621,87.16000000,87.56000000,86.42000000,86.74000000,   22042,  162076,201312,84.64000000
20130624,86.74000000,87.40000000,85.21000000,85.28000000,   17286,  160523,201312,83.18000000
20130625,85.28000000,87.10000000,85.15000000,87.05000000,   17204,  157041,201312,84.95000000
20130626,86.75000000,87.09000000,85.70000000,85.80000000,   10933,  157084,201312,83.70000000
20130627,86.10000000,86.19000000,85.37000000,85.98000000,   13332,  156811,201312,83.88000000
20130628,86.17000000,86.73000000,85.41000000,86.11000000,   12441,  156479,201312,84.01000000
20130701,86.25000000,87.67000000,85.30000000,87.64000000,   15738,  157422,201312,85.54000000
20130702,87.59000000,87.68000000,86.64000000,86.82000000,   12220,  156695,201312,84.72000000
20130703,86.82000000,87.99000000,86.67000000,87.84000000,   15320,  157059,201312,85.74000000
20130705,87.84000000,87.84000000,86.73000000,87.13000000,    5746,  157527,201312,85.03000000
20130708,87.50000000,88.05000000,86.42000000,87.43000000,   12180,  157841,201312,85.33000000
20130709,87.20000000,88.33000000,87.19000000,88.08000000,   13981,  159794,201312,85.98000000
20130710,87.93000000,88.99000000,87.30000000,88.89000000,   13017,  160687,201312,86.79000000
20130711,88.89000000,89.21000000,86.79000000,86.84000000,   18070,  161527,201312,84.74000000
20130712,86.86000000,87.42000000,86.28000000,87.18000000,   12927,  160102,201312,85.08000000
20130715,86.79000000,87.31000000,86.62000000,87.20000000,    7229,  160959,201312,85.10000000
20130716,87.20000000,87.99000000,86.01000000,86.47000000,   16449,  160793,201312,84.37000000
20130717,86.58000000,86.75000000,85.68000000,85.77000000,   10053,  159454,201312,83.67000000
20130718,85.77000000,87.62000000,85.74000000,86.95000000,   14870,  161317,201312,84.85000000
20130719,86.95000000,88.49000000,86.78000000,88.28000000,   11800,  163696,201312,86.18000000
20130722,88.28000000,88.52000000,87.65000000,88.29000000,    8738,  164494,201312,86.19000000
20130723,88.20000000,88.65000000,86.70000000,87.77000000,   14942,  164460,201312,85.67000000
20130724,87.62000000,88.23000000,86.99000000,87.84000000,   12384,  165035,201312,85.74000000
20130725,87.83000000,88.45000000,87.07000000,88.09000000,   12531,  167241,201312,85.99000000
20130726,88.09000000,88.41000000,86.86000000,87.22000000,   14726,  167008,201312,85.12000000
20130729,87.22000000,87.69000000,86.66000000,86.81000000,   11138,  167178,201312,84.71000000
20130730,86.98000000,88.34000000,86.75000000,87.24000000,   13905,  169378,201312,85.14000000
20130731,87.29000000,87.60000000,86.82000000,87.28000000,   14601,  170806,201312,85.18000000
20130801,87.30000000,87.59000000,86.44000000,87.53000000,   16553,  173066,201312,85.43000000
20130802,87.56000000,87.58000000,86.85000000,87.08000000,   10296,  173061,201312,84.98000000
20130805,87.13000000,87.99000000,87.01000000,87.30000000,   12105,  174721,201312,85.20000000
20130806,87.24000000,87.90000000,86.95000000,87.79000000,   11306,  175035,201312,85.69000000
20130807,87.79000000,90.60000000,87.79000000,90.43000000,   33826,  186221,201312,88.33000000
20130808,90.43000000,91.52000000,90.16000000,91.35000000,   23857,  191123,201312,89.25000000
20130809,91.35000000,91.35000000,90.45000000,91.03000000,   17358,  193442,201312,88.93000000
20130812,90.66000000,92.49000000,89.85000000,92.18000000,   27029,  198452,201312,90.08000000
20130813,92.18000000,94.64000000,91.90000000,93.82000000,   29001,  203810,201312,91.72000000
20130814,93.40000000,94.56000000,93.11000000,93.65000000,   20959,  206687,201312,91.55000000
20130815,93.56000000,93.95000000,92.68000000,93.89000000,   15177,  208404,201312,91.79000000
20130816,93.85000000,95.82000000,93.71000000,95.42000000,   24529,  212738,201312,93.32000000
20130819,95.42000000,95.64000000,94.71000000,94.96000000,   15620,  214378,201312,92.86000000
20130820,94.88000000,94.90000000,90.96000000,90.96000000,   25059,  209987,201312,88.86000000
20130821,90.55000000,90.75000000,86.10000000,86.34000000,   51773,  197189,201312,84.24000000
20130822,86.40000000,87.29000000,86.01000000,86.28000000,   27211,  190766,201312,84.18000000
20130823,86.28000000,87.33000000,86.03000000,86.18000000,   18227,  186853,201312,84.08000000
20130826,86.36000000,87.64000000,86.35000000,87.00000000,   13224,  185541,201312,84.90000000
20130827,87.09000000,87.16000000,86.17000000,86.25000000,   14513,  183526,201312,84.15000000
20130828,86.25000000,87.04000000,85.81000000,85.85000000,   16636,  182322,201312,83.75000000
20130829,85.85000000,86.25000000,85.32000000,85.34000000,   18307,  178700,201312,83.24000000
20130830,85.53000000,86.64000000,84.53000000,85.59000000,   21507,  178700,201312,83.49000000
20130903,85.67000000,86.20000000,84.77000000,84.81000000,   16899,  173847,201312,82.71000000
20130904,84.94000000,85.45000000,84.77000000,84.85000000,   11012,  173272,201312,82.75000000
20130905,85.01000000,85.05000000,84.21000000,84.40000000,   15057,  170339,201312,82.30000000
20130906,84.49000000,86.03000000,84.35000000,85.31000000,   13851,  169434,201312,83.21000000
20130909,85.47000000,86.43000000,85.01000000,85.60000000,   14653,  169171,201312,83.50000000
20130910,85.60000000,86.60000000,85.15000000,86.57000000,   13591,  169296,201312,84.47000000
20130911,86.57000000,86.94000000,86.28000000,86.45000000,   13202,  169786,201312,84.35000000
20130912,86.49000000,86.96000000,85.66000000,86.85000000,   17371,  172102,201312,84.75000000
20130913,86.85000000,87.25000000,86.35000000,86.56000000,    9962,  173425,201312,84.46000000
20130916,86.56000000,86.65000000,85.80000000,86.10000000,   15584,  174373,201312,84.00000000
20130917,86.20000000,87.12000000,86.00000000,86.54000000,   11445,  176496,201312,84.44000000
20130918,86.46000000,87.69000000,86.21000000,87.64000000,   15561,  181275,201312,85.54000000
20130919,87.60000000,87.88000000,86.30000000,86.82000000,   12319,  181472,201312,84.72000000
20130920,86.76000000,87.40000000,86.17000000,86.62000000,    8733,  181723,201312,84.52000000
20130923,86.60000000,86.74000000,86.20000000,86.37000000,    6400,  182392,201312,84.27000000
20130924,86.37000000,87.00000000,86.32000000,86.48000000,    9530,  182453,201312,84.38000000
20130925,86.48000000,87.41000000,86.31000000,86.75000000,   14975,  185171,201312,84.65000000
20130926,86.89000000,87.68000000,86.75000000,87.57000000,   11687,  187088,201312,85.47000000
20130927,87.58000000,89.08000000,87.58000000,88.73000000,   24346,  195370,201312,86.63000000
20130930,88.73000000,89.60000000,88.73000000,89.31000000,   17176,  200456,201312,87.21000000
20131001,89.32000000,89.48000000,87.58000000,88.70000000,   20892,  203616,201312,86.60000000
20131002,89.05000000,89.31000000,88.67000000,88.97000000,   11214,  205751,201312,86.87000000
20131003,89.10000000,89.88000000,88.92000000,89.54000000,   17872,  209565,201312,87.44000000
20131004,89.67000000,89.78000000,88.92000000,89.28000000,   12988,  212142,201312,87.18000000
20131007,89.22000000,89.22000000,85.70000000,86.12000000,   39380,  209987,201312,84.02000000
20131008,86.12000000,86.85000000,85.73000000,85.79000000,   14944,  207395,201312,83.69000000
20131009,85.75000000,86.00000000,85.20000000,85.30000000,   22831,  205773,201312,83.20000000
20131010,85.44000000,86.36000000,85.23000000,85.27000000,   14991,  205398,201312,83.17000000
20131011,85.37000000,86.19000000,85.27000000,85.47000000,   15101,  205076,201312,83.37000000
20131014,85.61000000,86.07000000,85.48000000,85.71000000,    9345,  204081,201312,83.61000000
20131015,85.90000000,86.18000000,85.52000000,85.81000000,   12232,  203818,201312,83.71000000
20131016,85.85000000,86.08000000,85.03000000,85.26000000,   16026,  204117,201312,83.16000000
20131017,85.35000000,86.02000000,84.67000000,85.92000000,   17881,  204554,201312,83.82000000
20131018,85.95000000,86.50000000,84.93000000,85.21000000,   18441,  203461,201312,83.11000000
20131021,85.21000000,85.50000000,84.90000000,85.16000000,   14684,  202483,201312,83.06000000
20131022,85.16000000,85.21000000,84.54000000,84.55000000,   11898,  202364,201312,82.45000000
20131023,84.60000000,84.94000000,82.62000000,82.79000000,   38840,  200869,201312,80.69000000
20131024,82.91000000,82.95000000,80.86000000,81.31000000,   34861,  200166,201312,79.21000000
20131025,81.31000000,82.24000000,80.91000000,81.18000000,   28214,  202563,201312,79.08000000
20131028,81.18000000,81.59000000,80.62000000,80.75000000,   22840,  202945,201312,78.65000000
20131029,80.90000000,81.08000000,80.39000000,80.44000000,   20403,  202160,201312,78.34000000
20131030,80.45000000,80.83000000,79.78000000,79.94000000,   31842,  196039,201312,77.84000000
20131031,80.06000000,81.19000000,79.21000000,79.28000000,   39513,  197302,201312,77.18000000
20131101,79.25000000,79.73000000,78.64000000,78.68000000,   25851,  197207,201312,76.58000000
20131104,78.68000000,79.22000000,77.95000000,78.05000000,   26705,  195355,201312,75.95000000
20131105,78.16000000,78.35000000,77.37000000,78.04000000,   31366,  195950,201312,75.94000000
20131106,78.19000000,81.04000000,78.08000000,79.17000000,   40560,  196008,201312,77.07000000
20131107,79.20000000,79.57000000,78.31000000,78.86000000,   32390,  195245,201403,78.86000000
20131108,78.85000000,79.36000000,77.84000000,78.64000000,   41849,  182795,201403,78.64000000
20131111,78.40000000,79.08000000,78.02000000,78.20000000,   46449,  179453,201403,78.20000000
20131112,78.17000000,78.93000000,77.87000000,78.22000000,   64104,  173674,201403,78.22000000
20131113,78.35000000,78.74000000,78.00000000,78.59000000,   47116,  173448,201403,78.59000000
20131114,78.50000000,78.50000000,77.37000000,77.46000000,   38452,  169752,201403,77.46000000
20131115,77.51000000,78.46000000,77.50000000,78.20000000,   20443,  165622,201403,78.20000000
20131118,78.18000000,78.29000000,77.63000000,77.71000000,   17039,  163385,201403,77.71000000
20131119,77.70000000,78.08000000,77.44000000,77.56000000,   21603,  159731,201403,77.56000000
20131120,77.69000000,79.45000000,77.62000000,78.14000000,   27316,  156353,201403,78.14000000
20131121,78.14000000,78.70000000,78.14000000,78.35000000,   15026,  154203,201403,78.35000000
20131122,78.35000000,78.44000000,76.65000000,77.23000000,   21643,  156120,201403,77.23000000
20131125,77.38000000,78.84000000,77.25000000,78.46000000,   15093,  155522,201403,78.46000000
20131126,78.46000000,79.65000000,78.21000000,79.14000000,   17036,  156590,201403,79.14000000
20131127,79.11000000,79.33000000,77.44000000,78.44000000,   18994,  156590,201403,78.44000000
20131129,78.50000000,79.62000000,78.00000000,79.35000000,   12111,  156682,201403,79.35000000
20131202,78.92000000,79.53000000,78.35000000,78.62000000,   12811,  156459,201403,78.62000000
20131203,78.65000000,78.89000000,78.39000000,78.61000000,    9492,  156967,201403,78.61000000
20131204,78.54000000,79.50000000,78.20000000,79.05000000,   12061,  157755,201403,79.05000000
20131205,78.97000000,79.39000000,78.71000000,78.85000000,    9202,  157755,201403,78.85000000
