19950103,28.08100000,28.11600000,28.00100000,28.00400000,   31558,  136229,199502, 1.68300000
19950104,28.00100000,28.01100000,27.91600000,27.93800000,   37442,  136785,199502, 1.61700000
19950105,27.90100000,27.92600000,27.85600000,27.87300000,   33611,  137925,199502, 1.55200000
19950106,27.82100000,27.84000000,27.80100000,27.82000000,   31942,  141596,199502, 1.49900000
19950109,27.78100000,27.79100000,27.75600000,27.77500000,   32709,  142125,199502, 1.45400000
19950110,27.74100000,27.79100000,27.73700000,27.76000000,   41920,  143572,199502, 1.43900000
19950111,27.75100000,27.77600000,27.69600000,27.75800000,   39340,  146079,199502, 1.43700000
19950112,27.68100000,27.68100000,27.65600000,27.66400000,   43282,  151957,199502, 1.34300000
19950113,27.62600000,27.65600000,27.62100000,27.64400000,   33300,  152710,199503, 1.37800000
19950116,27.63600000,27.71100000,27.62600000,27.70600000,   31411,  153568,199503, 1.44000000
19950117,27.73600000,27.75600000,27.70600000,27.74300000,   30907,  154553,199503, 1.47700000
19950118,27.74600000,27.75100000,27.65100000,27.66300000,   41933,  156052,199503, 1.39700000
19950119,27.68600000,27.69100000,27.65600000,27.67600000,   30827,  156808,199503, 1.41000000
19950120,27.69600000,27.73600000,27.67800000,27.72300000,   43259,  156900,199503, 1.45700000
19950123,27.75600000,27.77600000,27.64100000,27.65200000,   58675,  157563,199503, 1.38600000
19950124,27.65600000,27.68600000,27.63100000,27.65100000,   67151,  148839,199503, 1.38500000
19950125,27.66600000,27.68600000,27.62100000,27.62700000,   33051,  147862,199503, 1.36100000
19950126,27.63100000,27.65600000,27.61600000,27.64800000,   23223,  148183,199503, 1.38200000
19950127,27.66600000,27.67500000,27.64100000,27.65700000,   13969,  147676,199503, 1.39100000
19950130,27.65100000,27.65600000,27.62600000,27.64400000,   11533,  148059,199503, 1.37800000
19950131,27.63600000,27.63600000,27.60300000,27.62000000,   21978,  150466,199503, 1.35400000
19950201,27.61600000,27.67100000,27.61100000,27.65600000,   21687,  152742,199503, 1.39000000
19950202,27.67600000,27.70500000,27.66600000,27.70100000,   21853,  151248,199503, 1.43500000
19950203,27.72600000,27.76300000,27.71100000,27.74800000,   36248,  148499,199503, 1.48200000
19950206,27.79600000,27.82100000,27.78100000,27.80400000,   30065,  150103,199503, 1.53800000
19950207,27.76600000,27.76600000,27.67600000,27.68700000,   35667,  150479,199503, 1.42100000
19950208,27.70600000,27.73600000,27.69100000,27.70400000,   22539,  151663,199503, 1.43800000
19950209,27.74300000,27.75800000,27.72900000,27.75500000,   18999,  153385,199504, 1.51200000
19950210,27.76800000,27.77300000,27.71300000,27.71800000,   25170,  152854,199504, 1.47500000
19950213,27.68300000,27.68300000,27.62800000,27.64000000,   41113,  153985,199504, 1.39700000
19950214,27.61300000,27.64300000,27.59800000,27.63800000,   34166,  157451,199504, 1.39500000
19950215,27.62300000,27.64300000,27.61300000,27.62600000,   26345,  159394,199504, 1.38300000
19950216,27.60300000,27.63800000,27.60300000,27.63500000,   28672,  157244,199504, 1.39200000
19950217,27.64300000,27.66300000,27.62300000,27.63000000,   45208,  156021,199504, 1.38700000
19950221,27.62800000,27.64300000,27.62300000,27.63600000,   52112,  147075,199504, 1.39300000
19950222,27.66800000,27.70300000,27.65800000,27.67100000,   29764,  146691,199504, 1.42800000
19950223,27.69800000,27.70700000,27.67800000,27.70300000,   21893,  146955,199504, 1.46000000
19950224,27.71800000,27.72300000,27.69800000,27.71200000,   17303,  148436,199504, 1.46900000
19950227,27.73300000,27.74800000,27.66800000,27.67300000,   30118,  150225,199504, 1.43000000
19950228,27.67800000,27.72800000,27.67800000,27.72600000,   18908,  150054,199504, 1.48300000
19950301,27.73300000,27.74800000,27.69300000,27.72600000,   26414,  151563,199504, 1.48300000
19950302,27.72800000,27.74800000,27.70800000,27.72400000,   19609,  153132,199504, 1.48100000
19950303,27.74800000,27.75800000,27.68800000,27.69100000,   24714,  154192,199504, 1.44800000
19950306,27.66300000,27.68800000,27.66000000,27.67400000,   15527,  153211,199504, 1.43100000
19950307,27.67300000,27.68800000,27.66300000,27.67500000,    8110,  154816,199504, 1.43200000
19950308,27.69500000,27.70800000,27.68300000,27.69200000,   13338,  156780,199504, 1.44900000
19950309,27.69800000,27.70100000,27.66800000,27.68500000,   13548,  157223,199504, 1.44200000
19950310,27.67300000,27.71300000,27.67300000,27.70600000,   19785,  159142,199504, 1.46300000
19950313,27.68300000,27.70800000,27.67400000,27.69900000,   16356,  159994,199504, 1.45600000
19950314,27.70300000,27.72100000,27.69800000,27.71300000,   22286,  160471,199504, 1.47000000
19950315,27.71100000,27.75100000,27.71100000,27.74900000,   38058,  162756,199505, 1.56800000
19950316,27.77600000,27.84900000,27.76100000,27.84900000,   60569,  166778,199505, 1.66800000
19950317,27.84600000,27.85100000,27.82100000,27.82500000,   44075,  166135,199505, 1.64400000
19950320,27.78100000,27.82100000,27.77100000,27.81000000,   38324,  163465,199505, 1.62900000
19950321,27.79100000,27.80900000,27.77100000,27.80400000,   29326,  164608,199505, 1.62300000
19950322,27.78300000,27.85100000,27.76600000,27.84500000,   52271,  164206,199505, 1.66400000
19950323,27.85100000,27.89100000,27.83100000,27.87100000,   53426,  159641,199505, 1.69000000
19950324,27.87100000,27.87600000,27.81100000,27.82500000,   67072,  152745,199505, 1.64400000
19950327,27.81600000,27.90600000,27.80600000,27.83800000,   32022,  151781,199505, 1.65700000
19950328,27.81600000,27.86000000,27.80600000,27.81600000,   25505,  150071,199505, 1.63500000
19950329,27.81600000,27.85500000,27.80700000,27.84000000,   19165,  151129,199505, 1.65900000
19950330,27.86100000,27.88600000,27.82100000,27.86800000,   20216,  149243,199505, 1.68700000
19950331,27.85100000,27.87100000,27.83100000,27.86600000,   16365,  148428,199505, 1.68500000
19950403,27.88100000,27.89100000,27.83200000,27.86200000,   20130,  148945,199505, 1.68100000
19950404,27.87600000,27.88600000,27.86200000,27.87500000,   17752,  150404,199505, 1.69400000
19950405,27.86900000,27.87100000,27.82200000,27.83500000,   26257,  152219,199505, 1.65400000
19950406,27.82600000,27.84600000,27.80900000,27.81700000,   18474,  151654,199505, 1.63600000
19950407,27.79600000,27.81500000,27.79100000,27.80400000,   18575,  151148,199505, 1.62300000
19950410,27.80600000,27.82100000,27.76600000,27.77800000,   30703,  151645,199505, 1.59700000
19950411,27.80600000,27.81600000,27.77100000,27.80400000,   26427,  153530,199506, 1.70800000
19950412,27.81100000,27.82600000,27.80600000,27.81100000,   16702,  152627,199506, 1.71500000
19950413,27.79600000,27.81100000,27.79100000,27.80800000,   21309,  153139,199506, 1.71200000
19950417,27.81600000,27.85100000,27.81600000,27.82900000,   34695,  155230,199506, 1.73300000
19950418,27.84600000,27.85100000,27.82100000,27.83000000,   38269,  155620,199506, 1.73400000
19950419,27.84100000,27.87600000,27.83100000,27.86400000,   42179,  156270,199506, 1.76800000
19950420,27.87600000,27.89600000,27.82600000,27.83100000,   57166,  156034,199506, 1.73500000
19950421,27.81600000,27.83600000,27.78600000,27.79600000,   64844,  146882,199506, 1.70000000
19950424,27.80600000,27.82600000,27.79600000,27.80900000,   14004,  142808,199506, 1.71300000
19950425,27.80600000,27.81600000,27.77700000,27.78100000,   19943,  143703,199506, 1.68500000
19950426,27.77600000,27.79000000,27.74600000,27.76400000,   22746,  143687,199506, 1.66800000
19950427,27.75200000,27.76400000,27.73800000,27.74800000,   19921,  142655,199506, 1.65200000
19950428,27.74600000,27.77100000,27.73900000,27.75800000,   14362,  142672,199506, 1.66200000
19950501,27.76600000,27.80100000,27.76100000,27.79100000,   19107,  143698,199506, 1.69500000
19950502,27.81100000,27.81100000,27.76100000,27.76200000,   24148,  144342,199506, 1.66600000
19950503,27.76100000,27.77100000,27.74600000,27.76200000,   16266,  144851,199506, 1.66600000
19950504,27.75800000,27.76100000,27.73100000,27.74900000,   24179,  145450,199506, 1.65300000
19950505,27.74100000,27.76100000,27.73200000,27.74700000,   12199,  144667,199506, 1.65100000
19950508,27.75600000,27.76500000,27.74100000,27.75600000,   12097,  145641,199506, 1.66000000
19950509,27.76100000,27.79000000,27.75600000,27.77700000,   25304,  145867,199506, 1.68100000
19950510,27.78600000,27.78600000,27.76600000,27.77400000,   18711,  144775,199506, 1.67800000
19950511,27.76600000,27.77600000,27.74100000,27.74700000,   21215,  142647,199506, 1.65100000
19950512,27.74800000,27.76300000,27.74300000,27.75800000,   10533,  142411,199507, 1.73000000
19950515,27.77800000,27.83800000,27.77000000,27.83500000,   46111,  148077,199507, 1.80700000
19950516,27.84300000,27.86300000,27.80300000,27.81600000,   38092,  148982,199507, 1.78800000
19950517,27.79800000,27.80800000,27.78900000,27.80000000,   20157,  150810,199507, 1.77200000
19950518,27.82800000,27.88800000,27.82800000,27.87400000,   61308,  161186,199507, 1.84600000
19950519,27.85300000,27.88500000,27.84300000,27.86400000,   43049,  163389,199507, 1.83600000
19950522,27.85800000,27.87300000,27.84300000,27.85100000,   36059,  162134,199507, 1.82300000
19950523,27.85800000,27.86300000,27.81800000,27.85300000,   63628,  156452,199507, 1.82500000
19950524,27.83600000,27.84800000,27.82300000,27.83800000,   19908,  154181,199507, 1.81000000
19950525,27.81300000,27.81300000,27.79400000,27.80300000,   26451,  151459,199507, 1.77500000
19950526,27.79800000,27.80800000,27.78800000,27.79700000,   13200,  147634,199507, 1.76900000
19950530,27.79300000,27.79300000,27.74300000,27.74600000,   40335,  143112,199507, 1.71800000
19950531,27.74500000,27.76000000,27.72300000,27.74600000,   29274,  140057,199507, 1.71800000
19950601,27.75200000,27.77200000,27.74400000,27.76300000,   20472,  141771,199507, 1.73500000
19950602,27.73300000,27.73800000,27.71500000,27.71600000,   27024,  143263,199507, 1.68800000
19950605,27.72800000,27.76300000,27.72400000,27.75900000,   20866,  143579,199507, 1.73100000
19950606,27.74800000,27.75300000,27.69800000,27.71400000,   28471,  144432,199507, 1.68600000
19950607,27.71800000,27.74800000,27.71300000,27.72100000,   24328,  143550,199507, 1.69300000
19950608,27.74800000,27.75500000,27.72300000,27.72500000,   16338,  145456,199507, 1.69700000
19950609,27.71300000,27.73800000,27.69900000,27.73200000,   14489,  144974,199507, 1.70400000
19950612,27.71800000,27.74800000,27.71800000,27.74000000,   14927,  143977,199507, 1.71200000
19950613,27.73800000,27.74300000,27.72300000,27.73600000,   12207,  144185,199507, 1.70800000
19950614,27.73400000,27.73900000,27.72500000,27.72600000,   18391,  144490,199508, 1.77200000
19950615,27.71900000,27.71900000,27.65900000,27.66600000,   33523,  147298,199508, 1.71200000
19950616,27.65400000,27.65400000,27.57400000,27.60200000,   60271,  150406,199508, 1.64800000
19950619,27.61900000,27.62400000,27.57900000,27.58200000,   32122,  148164,199508, 1.62800000
19950620,27.58700000,27.59800000,27.55900000,27.56500000,   37679,  149355,199508, 1.61100000
19950621,27.52400000,27.56400000,27.50900000,27.54100000,   56760,  152091,199508, 1.58700000
19950622,27.54100000,27.57800000,27.54100000,27.54900000,   42044,  149105,199508, 1.59500000
19950623,27.55400000,27.55900000,27.50100000,27.50900000,   61921,  142321,199508, 1.55500000
19950626,27.51400000,27.54400000,27.51000000,27.51400000,   25553,  139484,199508, 1.56000000
19950627,27.50900000,27.52700000,27.50400000,27.52300000,   15621,  138918,199508, 1.56900000
19950628,27.50400000,27.50900000,27.47200000,27.48600000,   26160,  138728,199508, 1.53200000
19950629,27.45400000,27.48400000,27.44900000,27.47400000,   24174,  140382,199508, 1.52000000
19950630,27.47900000,27.49200000,27.47500000,27.48400000,    9153,  139604,199508, 1.53000000
19950705,27.46600000,27.46900000,27.42400000,27.42600000,   30210,  141008,199508, 1.47200000
19950706,27.41400000,27.43400000,27.40400000,27.42500000,   17679,  144415,199508, 1.47100000
19950707,27.42900000,27.47400000,27.42600000,27.45400000,   23240,  145888,199508, 1.50000000
19950710,27.47900000,27.53300000,27.47400000,27.51900000,   32766,  144152,199508, 1.56500000
19950711,27.54200000,27.55900000,27.47400000,27.48100000,   40400,  143421,199508, 1.52700000
19950712,27.50400000,27.50900000,27.46400000,27.49000000,   28193,  142762,199508, 1.53600000
19950713,27.47900000,27.48600000,27.43100000,27.44100000,   33473,  146191,199509, 1.51000000
19950714,27.44600000,27.47100000,27.43100000,27.46200000,   26762,  146592,199509, 1.53100000
19950717,27.44100000,27.46600000,27.42600000,27.43200000,   22619,  147589,199509, 1.50100000
19950718,27.44100000,27.46100000,27.43100000,27.45600000,   35516,  149003,199509, 1.52500000
19950719,27.46100000,27.47600000,27.42100000,27.44600000,   42448,  150305,199509, 1.51500000
19950720,27.43600000,27.44600000,27.40100000,27.40700000,   42821,  150371,199509, 1.47600000
19950721,27.39100000,27.40400000,27.37100000,27.38100000,   42282,  146295,199509, 1.45000000
19950724,27.38600000,27.39900000,27.33200000,27.33700000,   65391,  137798,199509, 1.40600000
19950725,27.35400000,27.37600000,27.34600000,27.36300000,   28098,  137019,199509, 1.43200000
19950726,27.39600000,27.42300000,27.38100000,27.40100000,   36512,  139304,199509, 1.47000000
19950727,27.42100000,27.43100000,27.39600000,27.42100000,   22348,  139334,199509, 1.49000000
19950728,27.45100000,27.46600000,27.43600000,27.45400000,   22857,  141789,199509, 1.52300000
19950731,27.47100000,27.54600000,27.45600000,27.54500000,   48012,  140035,199509, 1.61400000
19950801,27.51100000,27.51600000,27.37600000,27.39000000,   50182,  142281,199509, 1.45900000
19950802,27.38100000,27.39100000,27.32100000,27.35300000,   49217,  144607,199509, 1.42200000
19950803,27.39600000,27.40100000,27.32800000,27.36300000,   35388,  146968,199509, 1.43200000
19950804,27.36000000,27.39000000,27.34100000,27.38700000,   21676,  146507,199509, 1.45600000
19950807,27.36100000,27.41600000,27.35600000,27.40900000,   23047,  146957,199509, 1.47800000
19950808,27.40600000,27.42600000,27.39600000,27.40200000,   20423,  146111,199509, 1.47100000
19950809,27.43100000,27.47800000,27.42700000,27.47000000,   33859,  145270,199509, 1.53900000
19950810,27.50100000,27.50600000,27.42600000,27.43500000,   37805,  146122,199509, 1.50400000
19950811,27.43100000,27.44900000,27.40700000,27.43400000,   19175,  145291,199509, 1.50300000
19950814,27.45100000,27.48500000,27.43900000,27.48100000,   19637,  142917,199509, 1.55000000
19950815,27.50000000,27.52000000,27.47400000,27.49000000,   36883,  142669,199510, 1.60000000
19950816,27.48000000,27.48000000,27.44000000,27.47600000,   33852,  142780,199510, 1.58600000
19950817,27.48000000,27.50000000,27.47500000,27.49100000,   21231,  142779,199510, 1.60100000
19950818,27.51500000,27.53500000,27.51000000,27.52400000,   27532,  144057,199510, 1.63400000
19950821,27.53500000,27.58500000,27.53000000,27.57700000,   47498,  140102,199510, 1.68700000
19950822,27.55000000,27.56000000,27.53000000,27.55800000,   44038,  141107,199510, 1.66800000
19950823,27.54500000,27.56500000,27.53500000,27.55300000,   41514,  135711,199510, 1.66300000
19950824,27.58500000,27.60000000,27.54200000,27.57000000,   66535,  127464,199510, 1.68000000
19950825,27.57500000,27.59000000,27.55000000,27.58400000,   16974,  127384,199510, 1.69400000
19950828,27.55000000,27.56300000,27.53500000,27.54600000,   13026,  126918,199510, 1.65600000
19950829,27.53300000,27.59000000,27.53100000,27.58300000,   23153,  130121,199510, 1.69300000
19950830,27.58000000,27.61900000,27.56500000,27.59200000,   33870,  134602,199510, 1.70200000
19950831,27.61000000,27.64500000,27.61000000,27.63800000,   29061,  136790,199510, 1.74800000
19950901,27.61500000,27.63500000,27.60000000,27.63000000,   14909,  137627,199510, 1.74000000
19950905,27.65000000,27.66000000,27.58500000,27.59100000,   22439,  137083,199510, 1.70100000
19950906,27.55000000,27.56500000,27.51600000,27.53400000,   34347,  137017,199510, 1.64400000
19950907,27.51000000,27.54000000,27.49800000,27.51600000,   23505,  136603,199510, 1.62600000
19950908,27.50500000,27.53500000,27.50000000,27.53200000,   14062,  137044,199510, 1.64200000
19950911,27.52500000,27.55500000,27.52000000,27.54500000,   15791,  138124,199510, 1.65500000
19950912,27.53500000,27.57000000,27.53000000,27.54300000,   25205,  138504,199510, 1.65300000
19950913,27.58800000,27.61300000,27.58800000,27.61000000,   31524,  141873,199512, 1.91200000
19950914,27.59800000,27.60300000,27.55800000,27.56700000,   31088,  142204,199512, 1.86900000
19950915,27.55800000,27.57800000,27.55800000,27.57700000,   19085,  142959,199512, 1.87900000
19950918,27.57300000,27.57600000,27.53800000,27.55100000,   35378,  143943,199512, 1.85300000
19950919,27.54300000,27.55800000,27.53300000,27.55100000,   37910,  142993,199512, 1.85300000
19950920,27.56200000,27.56200000,27.53800000,27.54600000,   32533,  141110,199512, 1.84800000
19950921,27.55300000,27.55300000,27.52800000,27.54800000,   43271,  134599,199512, 1.85000000
19950922,27.54300000,27.56200000,27.54300000,27.55700000,   55261,  126455,199512, 1.85900000
19950925,27.55600000,27.58800000,27.55300000,27.58500000,   15904,  124907,199512, 1.88700000
19950926,27.58500000,27.61300000,27.57800000,27.58900000,   24556,  126812,199512, 1.89100000
19950927,27.55800000,27.57300000,27.54800000,27.55900000,   32172,  126920,199512, 1.86100000
19950928,27.57700000,27.58700000,27.56300000,27.57900000,   24157,  123096,199601, 1.93200000
19950929,27.57300000,27.58700000,27.57200000,27.58400000,   15215,  123105,199601, 1.93700000
19951002,27.65700000,27.67700000,27.56700000,27.62600000,   65090,  131004,199601, 1.97900000
19951003,27.62700000,27.63200000,27.56700000,27.57700000,   54458,  135262,199601, 1.93000000
19951004,27.60200000,27.60700000,27.57700000,27.57800000,   29638,  134216,199601, 1.93100000
19951005,27.54700000,27.58700000,27.53700000,27.58300000,   28403,  134974,199601, 1.93600000
19951006,27.58200000,27.60700000,27.56900000,27.59800000,   22374,  132872,199601, 1.95100000
19951009,27.61700000,27.62700000,27.60000000,27.61500000,   24504,  133509,199601, 1.96800000
19951010,27.59900000,27.61200000,27.57700000,27.59300000,   30303,  135283,199601, 1.94600000
19951011,27.57600000,27.58200000,27.56700000,27.56800000,   27062,  137194,199601, 1.92100000
19951012,27.54200000,27.56200000,27.53700000,27.55700000,   33010,  137009,199601, 1.91000000
19951013,27.55700000,27.56700000,27.55200000,27.56100000,   12881,  136458,199601, 1.91400000
19951016,27.55200000,27.55200000,27.50700000,27.51700000,   32873,  137188,199601, 1.87000000
19951017,27.51200000,27.51700000,27.49700000,27.50800000,   28928,  137423,199601, 1.86100000
19951018,27.51200000,27.52200000,27.49800000,27.50100000,   28635,  139652,199601, 1.85400000
19951019,27.48700000,27.49200000,27.47000000,27.48800000,   32535,  144411,199601, 1.84100000
19951020,27.49700000,27.51700000,27.49200000,27.51100000,   30862,  141258,199601, 1.86400000
19951023,27.51700000,27.52200000,27.50200000,27.52100000,   33906,  136022,199601, 1.87400000
19951024,27.51700000,27.51700000,27.49700000,27.50100000,   55677,  129313,199601, 1.85400000
19951025,27.52100000,27.52600000,27.49700000,27.50100000,   21940,  124954,199601, 1.85400000
19951026,27.49200000,27.52700000,27.48200000,27.51900000,   24649,  126307,199601, 1.87200000
19951027,27.52700000,27.53200000,27.50900000,27.52900000,   13865,  127198,199601, 1.88200000
19951030,27.53700000,27.54200000,27.52700000,27.53600000,   14530,  127077,199601, 1.88900000
19951031,27.52700000,27.55200000,27.52500000,27.54800000,   18249,  127026,199601, 1.90100000
19951101,27.54500000,27.54700000,27.52700000,27.54200000,   17210,  129235,199601, 1.89500000
19951102,27.53700000,27.55400000,27.52700000,27.53800000,   15022,  130888,199601, 1.89100000
19951103,27.54700000,27.55200000,27.51800000,27.52300000,   15573,  132802,199601, 1.87600000
19951106,27.51700000,27.53200000,27.49800000,27.50300000,   13713,  132530,199601, 1.85600000
19951107,27.50500000,27.51700000,27.49200000,27.51300000,   17941,  136229,199601, 1.86600000
19951108,27.52700000,27.55100000,27.52200000,27.54800000,   23740,  133994,199601, 1.90100000
19951109,27.54700000,27.55100000,27.52700000,27.53900000,   22637,  135503,199601, 1.89200000
19951110,27.54200000,27.59200000,27.54200000,27.59000000,   39603,  136521,199601, 1.94300000
19951113,27.60200000,27.61000000,27.59200000,27.60000000,   43294,  141386,199601, 1.95300000
19951114,27.59700000,27.59700000,27.56100000,27.57900000,   38909,  142122,199601, 1.93200000
19951115,27.58200000,27.58400000,27.55500000,27.58200000,   27505,  143237,199601, 1.93500000
19951116,27.59700000,27.63700000,27.59700000,27.63200000,   57420,  146486,199601, 1.98500000
19951117,27.63700000,27.69500000,27.63700000,27.68200000,   79209,  155073,199601, 2.03500000
19951120,27.71200000,27.72200000,27.66800000,27.71000000,   89698,  151076,199601, 2.06300000
19951121,27.69700000,27.71200000,27.65200000,27.70500000,   93107,  141977,199601, 2.05800000
19951122,27.71700000,27.78200000,27.71700000,27.76000000,   41287,  143034,199601, 2.11300000
19951127,27.74700000,27.76700000,27.71200000,27.73500000,   25402,  144337,199601, 2.08800000
19951128,27.69700000,27.69700000,27.65200000,27.67100000,   36080,  143731,199601, 2.02400000
19951129,27.66700000,27.68200000,27.62200000,27.67800000,   36059,  141454,199601, 2.03100000
19951130,27.62700000,27.67700000,27.62200000,27.66500000,   29542,  141208,199601, 2.01800000
19951201,27.66700000,27.72500000,27.66700000,27.71600000,   44770,  146746,199601, 2.06900000
19951204,27.73700000,27.78100000,27.73200000,27.76700000,   39948,  148996,199601, 2.12000000
19951205,27.81200000,27.88200000,27.81200000,27.87200000,   58488,  158072,199601, 2.22500000
19951206,27.92200000,27.92700000,27.82700000,27.85400000,   55585,  162665,199601, 2.20700000
19951207,27.88700000,27.88700000,27.80700000,27.85500000,   42837,  164204,199601, 2.20800000
19951208,27.87600000,27.89500000,27.85200000,27.86300000,   38274,  165506,199601, 2.21600000
19951211,27.85700000,27.88200000,27.82900000,27.84000000,   35110,  164100,199601, 2.19300000
19951212,27.84500000,27.88500000,27.83500000,27.88200000,   35686,  164985,199602, 2.13700000
19951213,27.88000000,27.92500000,27.87500000,27.92000000,   48620,  171996,199602, 2.17500000
19951214,27.91000000,27.97000000,27.90500000,27.94900000,   55283,  177818,199602, 2.20400000
19951215,27.93500000,27.96500000,27.92500000,27.94800000,   35319,  177262,199602, 2.20300000
19951218,27.99500000,28.04800000,27.98500000,28.03900000,   64203,  183161,199602, 2.29400000
19951219,28.12500000,28.13900000,28.08500000,28.13900000,   91578,  181285,199602, 2.39400000
19951220,28.28900000,28.28900000,28.25500000,28.28900000,   89852,  175672,199602, 2.54400000
19951221,28.48900000,28.48900000,28.42500000,28.45600000,   97916,  168046,199602, 2.71100000
19951222,28.21500000,28.24500000,28.08500000,28.11300000,   43935,  161753,199602, 2.36800000
19951226,28.09500000,28.22500000,28.08500000,28.21300000,   12084,  159427,199602, 2.46800000
19951227,28.30500000,28.73500000,28.29500000,28.61300000,   41781,  162606,199602, 2.86800000
19951228,28.47500000,28.53500000,28.15500000,28.25400000,   38814,  163771,199602, 2.50900000
19951229,28.42500000,28.43500000,28.27500000,28.36400000,   18382,  162783,199602, 2.61900000
19960102,28.49500000,28.64500000,28.49500000,28.60400000,   21117,  162763,199602, 2.85900000
19960103,28.82500000,28.84500000,28.60500000,28.73100000,   34362,  164448,199602, 2.98600000
19960104,28.67500000,28.75500000,28.61500000,28.70900000,   25754,  164251,199602, 2.96400000
19960105,28.69500000,28.71500000,28.63000000,28.66100000,   27701,  166248,199602, 2.91600000
19960109,28.69500000,28.74500000,28.66500000,28.67300000,   28508,  166661,199602, 2.92800000
19960110,28.59500000,28.62500000,28.46500000,28.55400000,   43614,  166220,199602, 2.80900000
19960111,28.39500000,28.41500000,28.07500000,28.23500000,   52680,  164249,199602, 2.49000000
19960112,28.06500000,28.12500000,27.95500000,28.06200000,   40981,  162632,199602, 2.31700000
19960115,27.89500000,27.97500000,27.71500000,27.76200000,   53693,  161939,199602, 2.01700000
19960116,27.75900000,27.82400000,27.70900000,27.81900000,   62013,  160237,199603, 1.96000000
19960117,27.87900000,27.96900000,27.83900000,27.94700000,   62162,  158728,199603, 2.08800000
19960118,27.91900000,28.00900000,27.88400000,27.90200000,   36982,  156253,199603, 2.04300000
19960119,27.94400000,27.94900000,27.80200000,27.81500000,   33008,  155249,199603, 1.95600000
19960122,27.71500000,27.82400000,27.71500000,27.81400000,   40217,  155508,199603, 1.95500000
19960123,27.84900000,27.91400000,27.84400000,27.91400000,   59294,  150411,199603, 2.05500000
19960124,28.06400000,28.06400000,27.81900000,27.92800000,   77478,  149702,199603, 2.06900000
19960125,27.88900000,27.97900000,27.86900000,27.88500000,   62820,  134845,199603, 2.02600000
19960126,27.94900000,28.00900000,27.90400000,27.98500000,   18802,  132615,199603, 2.12600000
19960129,28.08900000,28.21400000,28.05900000,28.19600000,   27181,  135333,199603, 2.33700000
19960130,28.37900000,28.41900000,28.27900000,28.36300000,   40134,  139416,199603, 2.50400000
19960131,28.50900000,28.55900000,28.43900000,28.51700000,   38671,  145879,199603, 2.65800000
19960201,28.65900000,28.65900000,28.33900000,28.35800000,   41627,  150060,199603, 2.49900000
19960202,28.34900000,28.54900000,28.30900000,28.32600000,   33064,  149859,199603, 2.46700000
19960205,28.22900000,28.22900000,28.02400000,28.02700000,   35817,  147070,199603, 2.16800000
19960206,28.08900000,28.30900000,28.06900000,28.30700000,   30658,  148794,199603, 2.44800000
19960207,28.39900000,28.49400000,28.34900000,28.37200000,   36295,  149759,199603, 2.51300000
19960208,28.40900000,28.45400000,28.28900000,28.33100000,   34286,  151878,199603, 2.47200000
19960209,28.41900000,28.48900000,28.37900000,28.41000000,   23968,  153534,199603, 2.55100000
19960212,28.34900000,28.36900000,28.29400000,28.31500000,   19794,  155010,199603, 2.45600000
19960213,28.44000000,28.52100000,28.43000000,28.52100000,   39127,  156958,199604, 2.33100000
19960214,28.49000000,28.53500000,28.47000000,28.50700000,   32105,  160043,199604, 2.31700000
19960215,28.50000000,28.54500000,28.45000000,28.46100000,   31960,  160490,199604, 2.27100000
19960216,28.41000000,28.43000000,28.36100000,28.36100000,   27767,  157175,199604, 2.17100000
19960220,28.22000000,28.35000000,28.22000000,28.31800000,   28895,  156826,199604, 2.12800000
19960221,28.29100000,28.41500000,28.29000000,28.37800000,   44102,  158940,199604, 2.18800000
19960222,28.39000000,28.47800000,28.38000000,28.47800000,   56004,  150367,199604, 2.28800000
19960223,28.53000000,28.54000000,28.40000000,28.45300000,   72920,  141715,199604, 2.26300000
19960226,28.56000000,28.61000000,28.45000000,28.52800000,   23938,  137494,199604, 2.33800000
19960227,28.57000000,28.58900000,28.51000000,28.51600000,   15854,  139615,199604, 2.32600000
19960228,28.51500000,28.51500000,28.46500000,28.49600000,   12728,  140493,199604, 2.30600000
19960229,28.49000000,28.50000000,28.40500000,28.42600000,   14788,  141438,199604, 2.23600000
19960301,28.39000000,28.41000000,28.31500000,28.34600000,   24927,  141146,199604, 2.15600000
19960304,28.42000000,28.45500000,28.30000000,28.43000000,   28665,  140187,199604, 2.24000000
19960305,28.49500000,28.49500000,28.35000000,28.36400000,   23393,  141505,199604, 2.17400000
19960306,28.38500000,28.42500000,28.37100000,28.37800000,   14931,  140793,199604, 2.18800000
19960307,28.36500000,28.40000000,28.31000000,28.31800000,   21268,  140172,199604, 2.12800000
19960308,28.33000000,28.33000000,28.26000000,28.28500000,   18178,  139781,199604, 2.09500000
19960311,28.27500000,28.39000000,28.27000000,28.36800000,   23689,  143825,199604, 2.17800000
19960312,28.38000000,28.39900000,28.33500000,28.35800000,   21855,  143845,199604, 2.16800000
19960313,28.33500000,28.45500000,28.32000000,28.43000000,   36836,  148850,199604, 2.24000000
19960314,28.43800000,28.46300000,28.40300000,28.43700000,   25935,  151205,199605, 2.14400000
19960315,28.42800000,28.52300000,28.42800000,28.50800000,   32178,  154722,199605, 2.21500000
19960318,28.55300000,28.64800000,28.53300000,28.64200000,   44509,  160176,199605, 2.34900000
19960319,28.61300000,28.74800000,28.57300000,28.62300000,   60051,  164365,199605, 2.33000000
19960320,28.62300000,28.68300000,28.62300000,28.64700000,   37730,  164994,199605, 2.35400000
19960321,28.68300000,28.73300000,28.66800000,28.73200000,   57359,  164158,199605, 2.43900000
19960322,28.70300000,28.74300000,28.64400000,28.70900000,   67677,  159707,199605, 2.41600000
19960325,28.67300000,28.71800000,28.62800000,28.64800000,   64963,  150404,199605, 2.35500000
19960326,28.59300000,28.62800000,28.54800000,28.56000000,   23370,  146554,199605, 2.26700000
19960327,28.53300000,28.64300000,28.51800000,28.63200000,   25698,  148607,199605, 2.33900000
19960328,28.62300000,28.64800000,28.59300000,28.63500000,   17871,  148024,199605, 2.34200000
19960329,28.67300000,28.74300000,28.62300000,28.62900000,   23497,  151282,199605, 2.33600000
19960401,28.59800000,28.64300000,28.54800000,28.58100000,   26073,  154022,199605, 2.28800000
19960402,28.54300000,28.59300000,28.52300000,28.58600000,   23592,  155678,199605, 2.29300000
19960403,28.59300000,28.65300000,28.57300000,28.59700000,   23593,  156515,199605, 2.30400000
19960404,28.64800000,28.67300000,28.59300000,28.62800000,   23832,  158789,199605, 2.33500000
19960408,28.59300000,28.67800000,28.57800000,28.66500000,   22424,  160254,199605, 2.37200000
19960409,28.67300000,28.68300000,28.63800000,28.66200000,   24628,  160341,199605, 2.36900000
19960410,28.62300000,28.66800000,28.59800000,28.63300000,   30014,  160429,199605, 2.34000000
19960411,28.59300000,28.65300000,28.56800000,28.62200000,   28917,  159788,199605, 2.32900000
19960412,28.62300000,28.71800000,28.62300000,28.70400000,   30908,  163810,199605, 2.41100000
19960415,28.68500000,28.69500000,28.63000000,28.63600000,   30659,  165685,199606, 2.34100000
19960416,28.62500000,28.65000000,28.61000000,28.62200000,   27499,  167077,199606, 2.32700000
19960417,28.60000000,28.63500000,28.58500000,28.63200000,   23739,  169578,199606, 2.33700000
19960418,28.62800000,28.64500000,28.61500000,28.63200000,   20244,  169809,199606, 2.33700000
19960419,28.62000000,28.67500000,28.62000000,28.66100000,   19015,  170143,199606, 2.36600000
19960422,28.64500000,28.69500000,28.63000000,28.65900000,   37774,  171330,199606, 2.36400000
19960423,28.63500000,28.64500000,28.58000000,28.58800000,   57455,  162211,199606, 2.29300000
19960424,28.56500000,28.62000000,28.54000000,28.55300000,   81836,  150791,199606, 2.25800000
19960425,28.57000000,28.63000000,28.55000000,28.55300000,   27267,  149271,199606, 2.25800000
19960426,28.52000000,28.52500000,28.47500000,28.50200000,   25668,  145240,199606, 2.20700000
19960429,28.47000000,28.53000000,28.46000000,28.51800000,   20367,  144451,199606, 2.22300000
19960430,28.51500000,28.53500000,28.50500000,28.51900000,   14459,  144442,199606, 2.22400000
19960501,28.51500000,28.54000000,28.48000000,28.52400000,   17795,  146259,199606, 2.22900000
19960502,28.49500000,28.51000000,28.48000000,28.48500000,   15810,  145619,199606, 2.19000000
19960503,28.44500000,28.46500000,28.41000000,28.42600000,   32096,  144845,199606, 2.13100000
19960506,28.43500000,28.45000000,28.42500000,28.44300000,   16110,  145538,199606, 2.14800000
19960507,28.45500000,28.51000000,28.45500000,28.48200000,   31771,  145528,199606, 2.18700000
19960508,28.50000000,28.52000000,28.47000000,28.48100000,   25658,  147166,199606, 2.18600000
19960509,28.51500000,28.53500000,28.49100000,28.50500000,   25797,  147164,199606, 2.21000000
19960510,28.49700000,28.51200000,28.49200000,28.49900000,   15748,  147286,199607, 2.26700000
19960513,28.52200000,28.55700000,28.51700000,28.55500000,   28347,  147442,199607, 2.32300000
19960514,28.55200000,28.55200000,28.51700000,28.53400000,   24849,  147942,199607, 2.30200000
19960515,28.52200000,28.55700000,28.51700000,28.55400000,   14442,  147684,199607, 2.32200000
19960516,28.56200000,28.57200000,28.52800000,28.56700000,   19837,  149145,199607, 2.33500000
19960517,28.55600000,28.59200000,28.54700000,28.56600000,   20528,  151016,199607, 2.33400000
19960520,28.59200000,28.64700000,28.59200000,28.64400000,   41883,  155437,199607, 2.41200000
19960521,28.66200000,28.67200000,28.57200000,28.57400000,   38965,  156437,199607, 2.34200000
19960522,28.58200000,28.61700000,28.55700000,28.60700000,   42447,  154405,199607, 2.37500000
19960523,28.61200000,28.64200000,28.60200000,28.60200000,   46693,  151589,199607, 2.37000000
19960524,28.59200000,28.63200000,28.59200000,28.61500000,   48098,  142054,199607, 2.38300000
19960528,28.61100000,28.66200000,28.60700000,28.65000000,   19945,  141353,199607, 2.41800000
19960529,28.64700000,28.68700000,28.62700000,28.67400000,   25554,  144090,199607, 2.44200000
19960530,28.62900000,28.65200000,28.61300000,28.62800000,   25528,  144799,199607, 2.39600000
19960531,28.61200000,28.64200000,28.59700000,28.63800000,   12796,  146666,199607, 2.40600000
19960603,28.61200000,28.65200000,28.60700000,28.63800000,   15106,  146123,199607, 2.40600000
19960604,28.64200000,28.64200000,28.56700000,28.59600000,   29366,  149415,199607, 2.36400000
19960605,28.57200000,28.62000000,28.57200000,28.61100000,   24668,  147798,199607, 2.37900000
19960606,28.64200000,28.65200000,28.58700000,28.59400000,   28141,  150388,199607, 2.36200000
19960607,28.60700000,28.64700000,28.59700000,28.62700000,   26855,  151473,199607, 2.39500000
19960610,28.63200000,28.64200000,28.61200000,28.62200000,   17000,  151825,199607, 2.39000000
19960611,28.62200000,28.68100000,28.62200000,28.65900000,   38009,  151956,199607, 2.42700000
19960612,28.68300000,28.68800000,28.65800000,28.66600000,   27445,  154650,199608, 2.48300000
19960613,28.68800000,28.74300000,28.68300000,28.74200000,   35881,  158567,199608, 2.55900000
19960614,28.72300000,28.75800000,28.71800000,28.75000000,   19606,  160275,199608, 2.56700000
19960617,28.76300000,28.79300000,28.73800000,28.78600000,   27596,  161842,199608, 2.60300000
19960618,28.83800000,28.89300000,28.80800000,28.84100000,   55670,  167036,199608, 2.65800000
19960619,28.91800000,28.92800000,28.81300000,28.84600000,   40321,  169648,199608, 2.66300000
19960620,28.80300000,28.86800000,28.79400000,28.86500000,   45566,  170745,199608, 2.68200000
19960621,28.84800000,28.90800000,28.83300000,28.88600000,   55300,  168728,199608, 2.70300000
19960624,28.88800000,28.90800000,28.84300000,28.85000000,   60300,  156176,199608, 2.66700000
19960625,28.81800000,28.85800000,28.80300000,28.85000000,   23244,  151119,199608, 2.66700000
19960626,28.84300000,28.88800000,28.82800000,28.87000000,   20165,  151762,199608, 2.68700000
19960627,28.88300000,28.99300000,28.88300000,28.97000000,   37569,  156141,199608, 2.78700000
19960628,29.03300000,29.16300000,28.99300000,29.09400000,   51706,  162256,199608, 2.91100000
19960701,28.98300000,29.00300000,28.92300000,28.94300000,   28551,  161766,199608, 2.76000000
19960702,28.89300000,29.00300000,28.88800000,28.99300000,   21666,  161944,199608, 2.81000000
19960703,29.00300000,29.02800000,28.95300000,29.02400000,   20736,  161342,199608, 2.84100000
19960708,29.10300000,29.10300000,28.95800000,29.01000000,   30575,  162301,199608, 2.82700000
19960709,28.96300000,28.96300000,28.90400000,28.92200000,   36978,  163234,199608, 2.73900000
19960710,28.89300000,28.98700000,28.88900000,28.96000000,   38404,  161474,199608, 2.77700000
19960711,28.92300000,28.94300000,28.86900000,28.87900000,   35778,  160502,199608, 2.69600000
19960712,28.85300000,28.95300000,28.83300000,28.94400000,   36985,  161373,199608, 2.76100000
19960715,28.95800000,28.97800000,28.91800000,28.94800000,   19836,  160504,199608, 2.76500000
19960716,28.97800000,28.97800000,28.93800000,28.94300000,   17633,  161130,199609, 2.74500000
19960717,28.93800000,28.93800000,28.81800000,28.83500000,   47052,  157128,199609, 2.63700000
19960718,28.79800000,28.79800000,28.61300000,28.62000000,   67413,  155660,199609, 2.42200000
19960719,28.58800000,28.69300000,28.51800000,28.52800000,   62763,  152447,199609, 2.33000000
19960722,28.45800000,28.45800000,28.30800000,28.34100000,   63914,  150632,199609, 2.14300000
19960723,28.44800000,28.54300000,28.43300000,28.53800000,   60009,  148698,199609, 2.34000000
19960724,28.63800000,28.63800000,28.45800000,28.46700000,   63801,  146256,199609, 2.26900000
19960725,28.52300000,28.53800000,28.40700000,28.40700000,   23501,  137313,199609, 2.20900000
19960726,28.40800000,28.46800000,28.35800000,28.39000000,   25995,  131798,199609, 2.19200000
19960729,28.31800000,28.31800000,28.19300000,28.24400000,   35073,  132376,199609, 2.04600000
19960730,28.25800000,28.35300000,28.24800000,28.34200000,   28577,  131089,199609, 2.14400000
19960731,28.39800000,28.43300000,28.33300000,28.36100000,   22254,  129893,199609, 2.16300000
19960801,28.43300000,28.48300000,28.40800000,28.47400000,   24849,  130930,199609, 2.27600000
19960802,28.41800000,28.53800000,28.38800000,28.51300000,   24374,  132295,199609, 2.31500000
19960805,28.49300000,28.52300000,28.35300000,28.41300000,   25346,  134519,199609, 2.21500000
19960806,28.36300000,28.39800000,28.29300000,28.32200000,   27216,  132702,199609, 2.12400000
19960807,28.23800000,28.30800000,28.17300000,28.28900000,   34096,  133325,199609, 2.09100000
19960808,28.29800000,28.34800000,28.25800000,28.26600000,   24813,  132939,199609, 2.06800000
19960809,28.19300000,28.31800000,28.18800000,28.30100000,   23776,  135225,199609, 2.10300000
19960812,28.27300000,28.31800000,28.24800000,28.27200000,   19277,  134965,199609, 2.07400000
19960813,28.28900000,28.29900000,28.23900000,28.25400000,   26419,  138051,199610, 2.12500000
19960814,28.24400000,28.28400000,28.22900000,28.27600000,   20892,  139089,199610, 2.14700000
19960815,28.31400000,28.34900000,28.20900000,28.23500000,   24638,  140686,199610, 2.10600000
19960816,28.24900000,28.32900000,28.22900000,28.31400000,   21429,  141394,199610, 2.18500000
19960819,28.31400000,28.39900000,28.27100000,28.38300000,   24317,  142536,199610, 2.25400000
19960820,28.33900000,28.34800000,28.24900000,28.25300000,   33766,  143351,199610, 2.12400000
19960821,28.23900000,28.26400000,28.20900000,28.22200000,   30023,  141367,199610, 2.09300000
19960822,28.18400000,28.19400000,28.10400000,28.12800000,   60485,  141571,199610, 1.99900000
19960823,28.14900000,28.17900000,28.13400000,28.15200000,   39732,  136698,199610, 2.02300000
19960826,28.18400000,28.20900000,28.05900000,28.06600000,   60948,  130268,199610, 1.93700000
19960827,28.02900000,28.07900000,28.00900000,28.01100000,   25341,  125088,199610, 1.88200000
19960828,28.05900000,28.08400000,27.98900000,27.99400000,   23630,  126713,199610, 1.86500000
19960829,28.02400000,28.04900000,27.97900000,28.03600000,   21624,  128878,199610, 1.90700000
19960830,28.03900000,28.03900000,27.98400000,27.98800000,   10748,  130476,199610, 1.85900000
19960903,28.00400000,28.00400000,27.94400000,27.95000000,   16597,  130946,199610, 1.82100000
19960904,27.91900000,27.93400000,27.88900000,27.89300000,   23074,  132836,199610, 1.76400000
19960905,27.87900000,27.96900000,27.86900000,27.93800000,   34380,  135707,199610, 1.80900000
19960906,27.91400000,28.00900000,27.90900000,27.99200000,   22236,  135512,199610, 1.86300000
19960909,28.01900000,28.03900000,27.98400000,28.02700000,   30342,  138593,199610, 1.89800000
19960910,27.95400000,27.97900000,27.91400000,27.92000000,   33486,  141226,199610, 1.79100000
19960911,27.92900000,27.97900000,27.88900000,27.93500000,   34373,  143089,199610, 1.80600000
19960912,27.94900000,27.98400000,27.92900000,27.94200000,   30175,  144830,199610, 1.81300000
19960913,27.95100000,28.00100000,27.94600000,27.99300000,   30880,  145006,199611, 2.07200000
19960916,28.01100000,28.09100000,28.00100000,28.08800000,   35801,  145657,199611, 2.16700000
19960917,28.10100000,28.10100000,28.02100000,28.07200000,   38162,  145909,199611, 2.15100000
19960918,28.05400000,28.13100000,28.02600000,28.12500000,   28506,  142752,199611, 2.20400000
19960919,28.10100000,28.22600000,28.10100000,28.17800000,   60363,  146052,199611, 2.25700000
19960920,28.12100000,28.15600000,28.08600000,28.09800000,   41872,  146973,199611, 2.17700000
19960923,28.08100000,28.09100000,27.98600000,27.99300000,   46787,  142121,199611, 2.07200000
19960924,27.99600000,28.03600000,27.93100000,27.97600000,   80110,  134826,199611, 2.05500000
19960925,28.00600000,28.03100000,27.96100000,28.01700000,   23686,  127074,199611, 2.09600000
19960926,28.05600000,28.10100000,28.03100000,28.05800000,   25639,  129082,199611, 2.13700000
19960927,28.03600000,28.10600000,28.00600000,28.10200000,   18922,  131115,199611, 2.18100000
19960930,28.10100000,28.16100000,28.08200000,28.13500000,   23726,  130845,199611, 2.21400000
19961001,28.14600000,28.18100000,28.08600000,28.10600000,   25906,  130351,199611, 2.18500000
19961002,28.12600000,28.14100000,28.08600000,28.10100000,   19479,  132651,199611, 2.18000000
19961003,28.16600000,28.27600000,28.15100000,28.26700000,   39934,  135605,199611, 2.34600000
19961004,28.24100000,28.33100000,28.21100000,28.31700000,   45152,  137879,199611, 2.39600000
19961007,28.32100000,28.34100000,28.23600000,28.29000000,   37448,  139190,199611, 2.36900000
19961008,28.31100000,28.37100000,28.25100000,28.35900000,   43924,  141976,199611, 2.43800000
19961009,28.40600000,28.51100000,28.37100000,28.39100000,   59560,  145788,199611, 2.47000000
19961010,28.33200000,28.35700000,28.24200000,28.29200000,   44655,  147019,199612, 2.52000000
19961011,28.28200000,28.34200000,28.26700000,28.30400000,   29746,  146023,199612, 2.53200000
19961014,28.27200000,28.29200000,28.23200000,28.25200000,   28784,  147191,199612, 2.48000000
19961015,28.28200000,28.42200000,28.28200000,28.40600000,   34791,  149820,199612, 2.63400000
19961016,28.41200000,28.43700000,28.30200000,28.39200000,   39537,  151302,199612, 2.62000000
19961017,28.38200000,28.42700000,28.35200000,28.36700000,   24830,  151517,199612, 2.59500000
19961018,28.36200000,28.37200000,28.32200000,28.34800000,   19220,  153160,199612, 2.57600000
19961021,28.33200000,28.40700000,28.32700000,28.38000000,   29525,  152246,199612, 2.60800000
19961022,28.41200000,28.51200000,28.40700000,28.50500000,   62683,  155027,199612, 2.73300000
19961023,28.48200000,28.51100000,28.42200000,28.44800000,   51946,  151904,199612, 2.67600000
19961024,28.39200000,28.40700000,28.29200000,28.32800000,   64399,  147606,199612, 2.55600000
19961025,28.33700000,28.48200000,28.31200000,28.47600000,   83957,  147524,199612, 2.70400000
19961028,28.49200000,28.58200000,28.47700000,28.50300000,   39817,  139879,199612, 2.73100000
19961029,28.45200000,28.58200000,28.44200000,28.56700000,   32327,  141944,199612, 2.79500000
19961030,28.63200000,28.64700000,28.51700000,28.63600000,   35274,  140920,199612, 2.86400000
19961031,28.62200000,28.63700000,28.49200000,28.50000000,   30620,  143307,199612, 2.72800000
19961101,28.47200000,28.48700000,28.40700000,28.43400000,   28093,  142463,199612, 2.66200000
19961104,28.46200000,28.46200000,28.34200000,28.34500000,   34121,  143555,199612, 2.57300000
19961105,28.37200000,28.45700000,28.30200000,28.44600000,   35060,  143674,199612, 2.67400000
19961106,28.46200000,28.51700000,28.43200000,28.45600000,   36536,  144991,199612, 2.68400000
19961107,28.49200000,28.50200000,28.40700000,28.41500000,   31216,  147170,199612, 2.64300000
19961108,28.43200000,28.46700000,28.38800000,28.44100000,   25100,  147544,199612, 2.66900000
19961111,28.49200000,28.51700000,28.46800000,28.50500000,   25428,  148131,199612, 2.73300000
19961112,28.51500000,28.51500000,28.40500000,28.41800000,   39987,  150171,199701, 2.64300000
19961113,28.39500000,28.45500000,28.39000000,28.42500000,   27003,  150656,199701, 2.65000000
19961114,28.46500000,28.57500000,28.44500000,28.56300000,   44734,  152187,199701, 2.78800000
19961115,28.55500000,28.68500000,28.53500000,28.65800000,   51424,  154980,199701, 2.88300000
19961118,28.63500000,28.73000000,28.61500000,28.68300000,   48795,  161262,199701, 2.90800000
19961119,28.75000000,28.96500000,28.75000000,28.94500000,   77119,  162438,199701, 3.17000000
19961120,29.02500000,29.11500000,28.92500000,29.03900000,   99742,  153422,199701, 3.26400000
19961121,29.21500000,29.22500000,28.81500000,29.07900000,   97304,  143714,199701, 3.30400000
19961122,29.37500000,29.37500000,29.08500000,29.21200000,   40790,  138536,199701, 3.43700000
19961125,29.21500000,29.28500000,29.11500000,29.26900000,   22698,  140566,199701, 3.49400000
19961126,29.34500000,29.37500000,29.27500000,29.35600000,   23724,  139826,199701, 3.58100000
19961127,29.27500000,29.30500000,29.21500000,29.27200000,   13653,  140522,199701, 3.49700000
19961202,29.14500000,29.15500000,28.98500000,29.02100000,   26123,  140021,199701, 3.24600000
19961203,28.92500000,29.21000000,28.88500000,29.13900000,   38894,  144067,199701, 3.36400000
19961204,29.22500000,29.34500000,29.12500000,29.28000000,   38198,  146750,199701, 3.50500000
19961205,29.44500000,29.57500000,29.37500000,29.55900000,   43955,  149916,199701, 3.78400000
19961206,29.29500000,29.51500000,29.23500000,29.26200000,   35896,  147658,199701, 3.48700000
19961209,29.05500000,29.15500000,28.96500000,28.99700000,   38923,  143938,199701, 3.22200000
19961210,28.99500000,29.21500000,28.96500000,29.17100000,   36450,  147813,199701, 3.39600000
19961211,29.14500000,29.29500000,29.07500000,29.26800000,   45523,  149232,199701, 3.49300000
19961212,29.22500000,29.34000000,29.14500000,29.30400000,   37350,  150302,199701, 3.52900000
19961213,29.55100000,29.68100000,29.49100000,29.62600000,   40707,  156270,199702, 3.41500000
19961216,29.76100000,30.18100000,29.76100000,30.09500000,   46719,  160308,199702, 3.88400000
19961217,29.96100000,30.21100000,29.76100000,29.82400000,   45166,  163423,199702, 3.61300000
19961218,29.76100000,29.86100000,29.68600000,29.79700000,   44849,  162081,199702, 3.58600000
19961219,29.91100000,30.10100000,29.91100000,30.04100000,   46323,  164036,199702, 3.83000000
19961220,30.03100000,30.17100000,29.94100000,30.13100000,   50563,  166882,199702, 3.92000000
19961223,29.76100000,30.05100000,29.71100000,29.90800000,   53495,  159716,199702, 3.69700000
19961224,29.85100000,29.95100000,29.82100000,29.91600000,   55599,  150851,199702, 3.70500000
19961226,29.76100000,29.80600000,29.51100000,29.59500000,   19849,  143716,199702, 3.38400000
19961227,29.36100000,29.40100000,29.17100000,29.19500000,   24084,  144682,199702, 2.98400000
19961230,29.01100000,29.03100000,28.84100000,28.88800000,   31878,  142940,199702, 2.67700000
19961231,28.92100000,29.01100000,28.89100000,28.96800000,   19813,  143846,199702, 2.75700000
19970102,28.96100000,29.13100000,28.87100000,29.10100000,   28651,  146728,199702, 2.89000000
19970103,29.09100000,29.32100000,29.05100000,29.31700000,   32953,  147975,199702, 3.10600000
19970106,29.81100000,30.05100000,29.66100000,29.84700000,   59972,  153243,199702, 3.63600000
19970107,29.86100000,29.92100000,29.49100000,29.54500000,   49707,  156391,199702, 3.33400000
19970108,29.73100000,29.74100000,29.56100000,29.72400000,   41753,  157922,199702, 3.51300000
19970109,29.56100000,29.74100000,29.46100000,29.69200000,   40875,  159022,199702, 3.48100000
19970110,29.81100000,29.81100000,29.51100000,29.52700000,   48794,  155319,199702, 3.31600000
19970113,29.49100000,29.59100000,29.40100000,29.46500000,   34461,  156413,199702, 3.25400000
19970114,29.54800000,29.61800000,29.49800000,29.60400000,   38083,  159251,199703, 2.99600000
19970115,29.69800000,29.78800000,29.65800000,29.75300000,   47536,  160048,199703, 3.14500000
19970116,29.63800000,29.64800000,29.49800000,29.51700000,   40189,  160217,199703, 2.90900000
19970117,29.39800000,29.48800000,29.33800000,29.46700000,   45266,  161582,199703, 2.85900000
19970120,29.29800000,29.40800000,29.28800000,29.38200000,   38036,  161920,199703, 2.77400000
19970121,29.26800000,29.30800000,29.18800000,29.24000000,   45517,  161928,199703, 2.63200000
19970122,29.25800000,29.30800000,29.18800000,29.24400000,   54185,  164348,199703, 2.63600000
19970123,29.21800000,29.23800000,29.13800000,29.14100000,   52885,  163902,199703, 2.53300000
19970124,29.08800000,29.17800000,29.06800000,29.16500000,   57140,  155076,199703, 2.55700000
19970127,29.22800000,29.30800000,29.20800000,29.22300000,   65764,  151302,199703, 2.61500000
19970128,29.20800000,29.24800000,29.13800000,29.15400000,   23367,  145364,199703, 2.54600000
19970129,29.08800000,29.12300000,29.01800000,29.04600000,   28114,  148515,199703, 2.43800000
19970130,29.04300000,29.10300000,29.00800000,29.09400000,   28080,  152888,199703, 2.48600000
19970131,29.05800000,29.07300000,28.98800000,28.99300000,   21451,  153371,199703, 2.38500000
19970203,28.90800000,28.95300000,28.89800000,28.92100000,   22319,  155025,199703, 2.31300000
19970204,28.98800000,29.10800000,28.98800000,29.10500000,   30631,  159125,199703, 2.49700000
19970205,29.11800000,29.12800000,29.00800000,29.03800000,   26887,  159591,199703, 2.43000000
19970206,28.96800000,28.98800000,28.93300000,28.96900000,   21794,  159920,199703, 2.36100000
19970207,28.87800000,28.89300000,28.77800000,28.79000000,   34195,  159535,199703, 2.18200000
19970210,28.84800000,28.86800000,28.75800000,28.77500000,   30773,  159811,199703, 2.16700000
19970211,28.76800000,28.83800000,28.74800000,28.83200000,   32491,  162436,199703, 2.22400000
19970212,28.79600000,28.80100000,28.69100000,28.69800000,   47938,  166711,199704, 2.05200000
19970213,28.67600000,28.69600000,28.62600000,28.63700000,   49713,  164165,199704, 1.99100000
19970214,28.64600000,28.67600000,28.58100000,28.59600000,   24096,  169615,199704, 1.95000000
19970218,28.52600000,28.63100000,28.51600000,28.62500000,   47273,  172989,199704, 1.97900000
19970219,28.63600000,28.68600000,28.60100000,28.65000000,   46222,  170752,199704, 2.00400000
19970220,28.59600000,28.62600000,28.54600000,28.55700000,   58298,  172301,199704, 1.91100000
19970221,28.54600000,28.57600000,28.52600000,28.56500000,   47868,  167756,199704, 1.91900000
19970224,28.55600000,28.57600000,28.44600000,28.46100000,   76466,  156465,199704, 1.81500000
19970225,28.47600000,28.51600000,28.46100000,28.51100000,   30371,  154299,199704, 1.86500000
19970226,28.51600000,28.53600000,28.48600000,28.52000000,   21089,  156510,199704, 1.87400000
19970227,28.47600000,28.49600000,28.46100000,28.48400000,   23441,  158177,199704, 1.83800000
19970228,28.50100000,28.51100000,28.44600000,28.46700000,   21753,  160180,199704, 1.82100000
19970303,28.47600000,28.48600000,28.42600000,28.44900000,   22725,  161409,199704, 1.80300000
19970304,28.46600000,28.59600000,28.46600000,28.58900000,   43267,  166768,199704, 1.94300000
19970305,28.58600000,28.60000000,28.45100000,28.48500000,   44128,  166747,199704, 1.83900000
19970306,28.48600000,28.58600000,28.46600000,28.53200000,   30963,  165649,199704, 1.88600000
19970307,28.52600000,28.64500000,28.51600000,28.59300000,   45982,  169158,199704, 1.94700000
19970310,28.59600000,28.68600000,28.53600000,28.58300000,   39628,  171179,199704, 1.93700000
19970311,28.53600000,28.59600000,28.52600000,28.56500000,   32044,  174662,199704, 1.91900000
19970312,28.61600000,28.65600000,28.58100000,28.60100000,   31364,  176130,199704, 1.95500000
19970313,28.63100000,28.65100000,28.57600000,28.58800000,   27408,  180330,199705, 2.01700000
19970314,28.60100000,28.60100000,28.56600000,28.59200000,   17357,  181274,199705, 2.02100000
19970317,28.61600000,28.62100000,28.51600000,28.51900000,   36956,  181387,199705, 1.94800000
19970318,28.50100000,28.51600000,28.48100000,28.50600000,   33876,  181242,199705, 1.93500000
19970319,28.48100000,28.52100000,28.47100000,28.51700000,   25731,  177959,199705, 1.94600000
19970320,28.50600000,28.54100000,28.49600000,28.51800000,   41480,  176145,199705, 1.94700000
19970321,28.52100000,28.52100000,28.43600000,28.44700000,   46834,  175355,199705, 1.87600000
19970324,28.44100000,28.45600000,28.39600000,28.41200000,   72558,  165419,199705, 1.84100000
19970325,28.44100000,28.47600000,28.44100000,28.45500000,   20866,  163704,199705, 1.88400000
19970326,28.48100000,28.49100000,28.43100000,28.45400000,   19535,  163526,199705, 1.88300000
19970327,28.46100000,28.50600000,28.46100000,28.49900000,   15692,  163847,199705, 1.92800000
19970331,28.52100000,28.52100000,28.46100000,28.49700000,   15073,  165036,199705, 1.92600000
19970401,28.51100000,28.52100000,28.44600000,28.45300000,   19981,  166331,199705, 1.88200000
19970402,28.43600000,28.46100000,28.42100000,28.43800000,   22427,  165925,199705, 1.86700000
19970403,28.43600000,28.49600000,28.42600000,28.47600000,   26976,  168741,199705, 1.90500000
19970404,28.48600000,28.51600000,28.48100000,28.51300000,   19700,  169759,199705, 1.94200000
19970407,28.55100000,28.56100000,28.49600000,28.51700000,   26764,  172029,199705, 1.94600000
19970408,28.54100000,28.54600000,28.48100000,28.48700000,   29790,  170800,199705, 1.91600000
19970409,28.48600000,28.49100000,28.46100000,28.47200000,   29069,  171644,199705, 1.90100000
19970410,28.47100000,28.48100000,28.45100000,28.47100000,   24748,  174569,199705, 1.90000000
19970411,28.49100000,28.51100000,28.47200000,28.50400000,   23579,  176850,199705, 1.93300000
19970414,28.53300000,28.53800000,28.51300000,28.52400000,   23940,  178515,199706, 1.99600000
19970415,28.51300000,28.51800000,28.48800000,28.50300000,   30124,  179410,199706, 1.97500000
19970416,28.50300000,28.57800000,28.50300000,28.57400000,   46556,  183444,199706, 2.04600000
19970417,28.59800000,28.66800000,28.58800000,28.65200000,   72420,  189895,199706, 2.12400000
19970418,28.64300000,28.67300000,28.61300000,28.67000000,   48736,  194104,199706, 2.14200000
19970421,28.64300000,28.66800000,28.62800000,28.65900000,   34046,  197128,199706, 2.13100000
19970422,28.63800000,28.70800000,28.61800000,28.69200000,   41569,  198416,199706, 2.16400000
19970423,28.74800000,28.76800000,28.59800000,28.60500000,   99866,  196069,199706, 2.07700000
19970424,28.60300000,28.65800000,28.57800000,28.65000000,   86855,  188947,199706, 2.12200000
19970425,28.68800000,28.70800000,28.63800000,28.65400000,   30858,  183677,199706, 2.12600000
19970428,28.61800000,28.63800000,28.60300000,28.60900000,   19582,  186235,199706, 2.08100000
19970429,28.58800000,28.68300000,28.58300000,28.67000000,   31556,  189534,199706, 2.14200000
19970430,28.68300000,28.73800000,28.65300000,28.71200000,   47150,  192978,199706, 2.18400000
19970501,28.72300000,28.80800000,28.70300000,28.77100000,   54148,  198591,199706, 2.24300000
19970502,28.75300000,28.81300000,28.72800000,28.79500000,   39389,  202403,199706, 2.26700000
19970505,28.76300000,28.81800000,28.73800000,28.74800000,   35326,  204704,199706, 2.22000000
19970506,28.74800000,28.84300000,28.74800000,28.83700000,   43369,  210278,199706, 2.30900000
19970507,28.88800000,28.95800000,28.85400000,28.88100000,   68734,  215137,199706, 2.35300000
19970508,28.86300000,28.89300000,28.78300000,28.80100000,   50169,  212477,199706, 2.27300000
19970509,28.81800000,28.82800000,28.72300000,28.77000000,   43442,  209662,199706, 2.24200000
19970512,28.77800000,28.78800000,28.73400000,28.75200000,   31694,  206928,199706, 2.22400000
19970513,28.70800000,28.72800000,28.68300000,28.71700000,   30565,  205615,199706, 2.18900000
19970514,28.75300000,28.80800000,28.74800000,28.80400000,   34058,  206633,199706, 2.27600000
19970515,28.79800000,28.80800000,28.70300000,28.72300000,   41246,  204335,199706, 2.19500000
19970516,28.71200000,28.79200000,28.70700000,28.77700000,   35749,  205343,199707, 2.26500000
19970519,28.80200000,28.81200000,28.72200000,28.75800000,   40487,  205205,199707, 2.24600000
19970520,28.75200000,28.80200000,28.73200000,28.74200000,   57323,  208220,199707, 2.23000000
19970521,28.72700000,28.77200000,28.71200000,28.75900000,   38150,  208817,199707, 2.24700000
19970522,28.75200000,28.79200000,28.72200000,28.73600000,   52307,  210652,199707, 2.22400000
19970523,28.73700000,28.81200000,28.73200000,28.80600000,   48159,  212401,199707, 2.29400000
19970527,28.79700000,28.88200000,28.79200000,28.87300000,   31394,  211448,199707, 2.36100000
19970528,28.85200000,28.87700000,28.79200000,28.82800000,   77374,  201877,199707, 2.31600000
19970529,28.80200000,28.81200000,28.75200000,28.76200000,   30191,  198646,199707, 2.25000000
19970530,28.74700000,28.75700000,28.71200000,28.75100000,   24868,  197265,199707, 2.23900000
19970602,28.72200000,28.72200000,28.61700000,28.62200000,   48444,  196252,199707, 2.11000000
19970603,28.61200000,28.64700000,28.59200000,28.61500000,   51012,  194001,199707, 2.10300000
19970604,28.65200000,28.68200000,28.64700000,28.66900000,   27265,  193993,199707, 2.15700000
19970605,28.63200000,28.70700000,28.61700000,28.68900000,   29164,  195368,199707, 2.17700000
19970606,28.70200000,28.71200000,28.67200000,28.70000000,   23868,  195078,199707, 2.18800000
19970609,28.69200000,28.70700000,28.63700000,28.65200000,   28679,  196583,199707, 2.14000000
19970610,28.63200000,28.66200000,28.62700000,28.63400000,   30482,  196340,199707, 2.12200000
19970611,28.66200000,28.66700000,28.57700000,28.58300000,   35006,  197995,199707, 2.07100000
19970612,28.60200000,28.61200000,28.56700000,28.59200000,   33694,  197552,199707, 2.08000000
19970613,28.62200000,28.68700000,28.60700000,28.66100000,   42848,  198393,199707, 2.14900000
19970616,28.67200000,28.69200000,28.64200000,28.65900000,   25571,  199774,199707, 2.14700000
19970617,28.67100000,28.68100000,28.64600000,28.67100000,   22854,  198827,199708, 2.17000000
19970618,28.69100000,28.70600000,28.67100000,28.67800000,   22192,  199430,199708, 2.17700000
19970619,28.70600000,28.75800000,28.70100000,28.73400000,   51602,  201927,199708, 2.23300000
19970620,28.75100000,28.75100000,28.68600000,28.73600000,   39804,  202749,199708, 2.23500000
19970623,28.75600000,28.77100000,28.74100000,28.74300000,   36430,  202526,199708, 2.24200000
19970624,28.76600000,28.79100000,28.74100000,28.77000000,   55266,  203678,199708, 2.26900000
19970625,28.78100000,28.78100000,28.71100000,28.71400000,   65527,  200045,199708, 2.21300000
19970626,28.68100000,28.68600000,28.61600000,28.62400000,   94813,  193608,199708, 2.12300000
19970627,28.62600000,28.64600000,28.60600000,28.64000000,   26686,  191312,199708, 2.13900000
19970630,28.65100000,28.65100000,28.62600000,28.64000000,   12465,  192463,199708, 2.13900000
19970701,28.63600000,28.65100000,28.60600000,28.61100000,   17602,  194136,199708, 2.11000000
19970702,28.61100000,28.61100000,28.56600000,28.56800000,   28796,  198431,199708, 2.06700000
19970703,28.58100000,28.61100000,28.57100000,28.60400000,   20421,  199564,199708, 2.10300000
19970707,28.59100000,28.59100000,28.56100000,28.56900000,   20593,  200413,199708, 2.06800000
19970708,28.56100000,28.64100000,28.55200000,28.61700000,   39231,  200115,199708, 2.11600000
19970709,28.61100000,28.63100000,28.58100000,28.59900000,   29507,  201328,199708, 2.09800000
19970710,28.60100000,28.62100000,28.59100000,28.61600000,   23495,  200784,199708, 2.11500000
19970711,28.63100000,28.64100000,28.59100000,28.59500000,   21595,  201218,199708, 2.09400000
19970714,28.63100000,28.65600000,28.61100000,28.65200000,   26967,  198907,199708, 2.15100000
19970715,28.67600000,28.68600000,28.66100000,28.66300000,   34795,  199165,199708, 2.16200000
19970716,28.68100000,28.70600000,28.67100000,28.67500000,   31368,  200663,199708, 2.17400000
19970717,28.71100000,28.72600000,28.66100000,28.67600000,   45732,  202946,199708, 2.17500000
19970718,28.66700000,28.68200000,28.64200000,28.66900000,   31165,  200775,199709, 2.14200000
19970721,28.63700000,28.64700000,28.57200000,28.58500000,   51969,  205224,199709, 2.05800000
19970722,28.60700000,28.61700000,28.58700000,28.60000000,   45913,  208570,199709, 2.07300000
19970723,28.62200000,28.63200000,28.59700000,28.62000000,   47266,  208178,199709, 2.09300000
19970724,28.64200000,28.64700000,28.62200000,28.64500000,   40876,  208231,199709, 2.11800000
19970725,28.63200000,28.63700000,28.61700000,28.62300000,   37225,  209976,199709, 2.09600000
19970728,28.60700000,28.68700000,28.60700000,28.67800000,   77699,  197796,199709, 2.15100000
19970729,28.66700000,28.68700000,28.62700000,28.64000000,   79386,  182761,199709, 2.11300000
19970730,28.66700000,28.69200000,28.65200000,28.68800000,   24435,  180072,199709, 2.16100000
19970731,28.70200000,28.73200000,28.69400000,28.70400000,   38622,  182662,199709, 2.17700000
19970801,28.70200000,28.77700000,28.70200000,28.76600000,   19658,  183154,199709, 2.23900000
19970804,28.76700000,28.91200000,28.75700000,28.90100000,   76248,  192189,199709, 2.37400000
19970805,28.87200000,28.95700000,28.86200000,28.90100000,   71663,  198109,199709, 2.37400000
19970806,28.89200000,28.93700000,28.86700000,28.87800000,   41067,  200025,199709, 2.35100000
19970807,29.02700000,29.04200000,28.93700000,28.97100000,   77517,  208838,199709, 2.44400000
19970808,28.92700000,29.05700000,28.90200000,29.03000000,   59418,  214909,199709, 2.50300000
19970811,29.06700000,29.13200000,29.00200000,29.11300000,   66934,  217654,199709, 2.58600000
19970812,29.11700000,29.11700000,28.98200000,29.00200000,   60936,  215587,199709, 2.47500000
19970813,28.94200000,29.01700000,28.93200000,28.99900000,   64841,  223148,199709, 2.47200000
19970814,29.04700000,29.07700000,28.94700000,28.95500000,   55162,  222363,199709, 2.42800000
19970815,28.99700000,29.00700000,28.92200000,28.95900000,   47077,  219742,199709, 2.43200000
19970818,28.97300000,29.01800000,28.91800000,28.95300000,   35245,  220620,199710, 2.44500000
19970819,29.00300000,29.05800000,28.99300000,29.04000000,   68656,  224920,199710, 2.53200000
19970820,29.05800000,29.06300000,28.95800000,28.98600000,   72650,  225894,199710, 2.47800000
19970821,28.94300000,28.94800000,28.88800000,28.90600000,   71990,  224495,199710, 2.39800000
19970822,28.91300000,28.99300000,28.87800000,28.98300000,   59771,  226828,199710, 2.47500000
19970825,28.98300000,29.01800000,28.95800000,28.99800000,   61219,  221450,199710, 2.49000000
19970826,29.04800000,29.05800000,28.96800000,29.01100000,   86984,  219376,199710, 2.50300000
19970827,28.96800000,29.00800000,28.94800000,28.99000000,   85550,  209253,199710, 2.48200000
19970828,29.02800000,29.18300000,29.01800000,29.16400000,   75441,  211489,199710, 2.65600000
19970829,29.21800000,29.24800000,29.14800000,29.22200000,   54211,  213328,199710, 2.71400000
19970902,29.20300000,29.36300000,29.20300000,29.30100000,   53508,  217671,199710, 2.79300000
19970903,29.36800000,29.36800000,29.24800000,29.31500000,   45933,  218457,199710, 2.80700000
19970904,29.20800000,29.23800000,29.17800000,29.18500000,   45222,  218261,199710, 2.67700000
19970905,29.14800000,29.24800000,29.12800000,29.20500000,   61692,  220665,199710, 2.69700000
19970908,29.14800000,29.24300000,29.13300000,29.19600000,   47206,  225385,199710, 2.68800000
19970909,29.23800000,29.27300000,29.17800000,29.20700000,   44444,  226729,199710, 2.69900000
19970910,29.17800000,29.23800000,29.17800000,29.21000000,   43892,  228641,199710, 2.70200000
19970911,29.20800000,29.27800000,29.20300000,29.27400000,   53792,  234642,199710, 2.76600000
19970912,29.30800000,29.33800000,29.25800000,29.30300000,   49758,  242082,199710, 2.79500000
19970915,29.33800000,29.34800000,29.27800000,29.29400000,   30819,  242849,199710, 2.78600000
19970916,29.26800000,29.29300000,29.22800000,29.23000000,   42052,  240940,199710, 2.72200000
19970917,29.18600000,29.22600000,29.18100000,29.19100000,   38859,  243043,199711, 2.80500000
19970918,29.23600000,29.38600000,29.23600000,29.37500000,   70856,  245593,199711, 2.98900000
19970919,29.34600000,29.40100000,29.31100000,29.31600000,   63007,  245444,199711, 2.93000000
19970922,29.36600000,29.45600000,29.35600000,29.44800000,   72973,  247293,199711, 3.06200000
19970923,29.47100000,29.52600000,29.44600000,29.48500000,   91700,  247541,199711, 3.09900000
19970924,29.44100000,29.49400000,29.40600000,29.47100000,   88112,  249331,199711, 3.08500000
19970925,29.50600000,29.75600000,29.49100000,29.72300000,  124769,  248905,199711, 3.33700000
19970926,29.73600000,29.86600000,29.63600000,29.65000000,  168057,  240286,199711, 3.26400000
19970929,29.48600000,29.51600000,29.30600000,29.40100000,   71738,  229194,199711, 3.01500000
19970930,29.34600000,29.57600000,29.31600000,29.46800000,   68413,  229512,199711, 3.08200000
19971001,29.56600000,29.60600000,29.43600000,29.51000000,   48669,  228695,199711, 3.12400000
19971002,29.49600000,29.50600000,29.40600000,29.49900000,   26424,  230212,199711, 3.11300000
19971003,29.42600000,29.56600000,29.40600000,29.51100000,   31848,  231857,199711, 3.12500000
19971006,29.48600000,29.50600000,29.35600000,29.36500000,   47163,  232937,199711, 2.97900000
19971007,29.26600000,29.32600000,29.23600000,29.26300000,   60712,  232736,199711, 2.87700000
19971008,29.24100000,29.34600000,29.22600000,29.30100000,   47704,  231186,199711, 2.91500000
19971009,29.25600000,29.33600000,29.23600000,29.31200000,   46470,  230020,199711, 2.92600000
19971010,29.27100000,29.48600000,29.26600000,29.46800000,   54282,  235619,199711, 3.08200000
19971013,29.48600000,29.54600000,29.40600000,29.41900000,   47774,  236056,199711, 3.03300000
19971014,29.40600000,29.44600000,29.36600000,29.39200000,   40699,  237696,199711, 3.00600000
19971015,29.41600000,29.47600000,29.39600000,29.42500000,   28256,  238282,199711, 3.03900000
19971016,29.50600000,29.66100000,29.49600000,29.63300000,   73756,  249564,199711, 3.24700000
19971017,29.66600000,29.70600000,29.57600000,29.67400000,   58179,  248290,199711, 3.28800000
19971020,29.68100000,29.84600000,29.67100000,29.77600000,   67011,  249545,199712, 3.47500000
19971021,29.75100000,29.89100000,29.73600000,29.79500000,   71249,  250274,199712, 3.49400000
19971022,29.87100000,29.99100000,29.87100000,29.93400000,   67556,  256871,199712, 3.63300000
19971023,30.04100000,30.04100000,29.81100000,29.82800000,   78255,  260755,199712, 3.52700000
19971024,29.81100000,29.99100000,29.81100000,29.94300000,   84724,  265612,199712, 3.64200000
19971027,29.99100000,30.16600000,29.98100000,30.13700000,   81431,  262067,199712, 3.83600000
19971028,30.17100000,30.18100000,29.76100000,29.78700000,  126671,  252928,199712, 3.48600000
19971029,29.83100000,29.87100000,29.66600000,29.77600000,  121603,  237527,199712, 3.47500000
19971030,29.73100000,29.84100000,29.62600000,29.77900000,   56122,  232498,199712, 3.47800000
19971031,29.79100000,29.87100000,29.76100000,29.85300000,   27416,  233524,199712, 3.55200000
19971103,29.87100000,29.90600000,29.65100000,29.67200000,   44357,  234264,199712, 3.37100000
19971104,29.71100000,29.78100000,29.65100000,29.72400000,   34423,  233025,199712, 3.42300000
19971105,29.75100000,29.79600000,29.71600000,29.76900000,   24784,  233581,199712, 3.46800000
19971106,29.80100000,29.85100000,29.66100000,29.69300000,   39545,  235019,199712, 3.39200000
19971107,29.64100000,29.65100000,29.53100000,29.55700000,   49355,  233427,199712, 3.25600000
19971110,29.62100000,29.75100000,29.59100000,29.73400000,   56879,  235616,199712, 3.43300000
19971111,29.78100000,29.81100000,29.66600000,29.79600000,   44426,  235978,199712, 3.49500000
19971112,29.77100000,29.82600000,29.70100000,29.77800000,   52059,  237972,199712, 3.47700000
19971113,29.67300000,29.70300000,29.54300000,29.55200000,   71746,  240623,199801, 3.26900000
19971114,29.56300000,29.58300000,29.31300000,29.33500000,   78229,  238990,199801, 3.05200000
19971117,29.38300000,29.39300000,29.16300000,29.25300000,   78655,  237801,199801, 2.97000000
19971118,29.23800000,29.31300000,29.18300000,29.24900000,   64093,  238276,199801, 2.96600000
19971119,29.28300000,29.30800000,29.14300000,29.16700000,   65517,  238882,199801, 2.88400000
19971120,29.09300000,29.09300000,28.93300000,28.99500000,  110296,  234810,199801, 2.71200000
19971121,28.90300000,29.12300000,28.86300000,29.05000000,  115561,  228993,199801, 2.76700000
19971124,28.94300000,29.04800000,28.91300000,28.96500000,   95674,  211238,199801, 2.68200000
19971125,28.88300000,28.96300000,28.86800000,28.94300000,   39174,  206653,199801, 2.66000000
19971126,28.93300000,28.94300000,28.79800000,28.86100000,   40036,  209670,199801, 2.57800000
19971201,28.94300000,29.09300000,28.90300000,29.05100000,   48720,  211814,199801, 2.76800000
19971202,29.06300000,29.07800000,28.97300000,29.00100000,   35329,  209356,199801, 2.71800000
19971203,28.95300000,28.96300000,28.84800000,28.89200000,   41943,  208847,199801, 2.60900000
19971204,28.81300000,28.84800000,28.68300000,28.73900000,   69710,  209574,199801, 2.45600000
19971205,28.77300000,28.79300000,28.66300000,28.73600000,   41692,  208808,199801, 2.45300000
19971208,28.66300000,28.73300000,28.64300000,28.70500000,   39504,  208292,199801, 2.42200000
19971209,28.74300000,28.81800000,28.68300000,28.80900000,   44012,  210074,199801, 2.52600000
19971210,28.82300000,28.85300000,28.62300000,28.63700000,   69176,  212368,199801, 2.35400000
19971211,28.61300000,28.66300000,28.56300000,28.62600000,   54506,  216569,199801, 2.34300000
19971212,28.61800000,28.64800000,28.59800000,28.64000000,   28726,  217361,199801, 2.35700000
19971215,28.57300000,28.59300000,28.54300000,28.59000000,   28046,  216076,199801, 2.30700000
19971216,28.60800000,28.69800000,28.60300000,28.69200000,   40957,  217308,199801, 2.40900000
19971217,28.69000000,28.78000000,28.65000000,28.72100000,   67070,  216989,199802, 2.40100000
19971218,28.68000000,28.76000000,28.63000000,28.67600000,   70981,  215120,199802, 2.35600000
19971219,28.70000000,28.76000000,28.69500000,28.74100000,   42427,  217315,199802, 2.42100000
19971222,28.72000000,28.73000000,28.61000000,28.62200000,   47702,  213209,199802, 2.30200000
19971223,28.57000000,28.58000000,28.49000000,28.52800000,   83230,  215538,199802, 2.20800000
19971224,28.48000000,28.58000000,28.46000000,28.55900000,   52569,  214521,199802, 2.23900000
19971226,28.56000000,28.60000000,28.53000000,28.56300000,   44641,  214521,199802, 2.24300000
19971229,28.61000000,28.66000000,28.59000000,28.60000000,   70634,  193588,199802, 2.28000000
19971230,28.55000000,28.56500000,28.51000000,28.55500000,   21510,  187486,199802, 2.23500000
19971231,28.59000000,28.61500000,28.55500000,28.58400000,   11513,  186815,199802, 2.26400000
19980102,28.52000000,28.53000000,28.47000000,28.47300000,   16616,  187872,199802, 2.15300000
19980105,28.44000000,28.54500000,28.40500000,28.52700000,   42635,  189831,199802, 2.20700000
19980106,28.53500000,28.57000000,28.47000000,28.50200000,   38548,  191945,199802, 2.18200000
19980107,28.47000000,28.49500000,28.45000000,28.46500000,   30742,  191164,199802, 2.14500000
19980108,28.43000000,28.45000000,28.36000000,28.36600000,   56276,  191943,199802, 2.04600000
19980109,28.39000000,28.40000000,28.35000000,28.36600000,   39799,  192143,199802, 2.04600000
19980112,28.32000000,28.35000000,28.30500000,28.32200000,   36152,  192023,199802, 2.00200000
19980113,28.29000000,28.40500000,28.29000000,28.33400000,   49911,  194143,199802, 2.01400000
19980114,28.36000000,28.39000000,28.33000000,28.33600000,   38663,  195113,199802, 2.01600000
19980115,28.41000000,28.44000000,28.36500000,28.41400000,   46736,  196065,199802, 2.09400000
19980116,28.43700000,28.49700000,28.43200000,28.49600000,   50908,  193936,199803, 2.15900000
19980120,28.48200000,28.49200000,28.41200000,28.43900000,   59820,  196481,199803, 2.10200000
19980121,28.42200000,28.44700000,28.39700000,28.42300000,   39444,  195814,199803, 2.08600000
19980122,28.42700000,28.50700000,28.42200000,28.49800000,   54037,  197643,199803, 2.16100000
19980123,28.48700000,28.48700000,28.41700000,28.46200000,   68881,  201435,199803, 2.12500000
19980126,28.43700000,28.45700000,28.40200000,28.41000000,   53789,  200129,199803, 2.07300000
19980127,28.38700000,28.42200000,28.38700000,28.39900000,   64696,  196274,199803, 2.06200000
19980128,28.42700000,28.48700000,28.36200000,28.38000000,  116703,  185382,199803, 2.04300000
19980129,28.41700000,28.46700000,28.39700000,28.43800000,   45610,  179860,199803, 2.10100000
19980130,28.47700000,28.61700000,28.42700000,28.59400000,   55458,  181147,199803, 2.25700000
19980202,28.55700000,28.71700000,28.55700000,28.66600000,   84314,  192426,199803, 2.32900000
19980203,28.68700000,28.68700000,28.59200000,28.64400000,   51149,  182572,199803, 2.30700000
19980204,28.61700000,28.67700000,28.58900000,28.63600000,   53060,  186814,199803, 2.29900000
19980205,28.67700000,28.73700000,28.65200000,28.72000000,   72330,  190816,199803, 2.38300000
19980206,28.73700000,28.76700000,28.68700000,28.69600000,   67505,  197015,199803, 2.35900000
19980209,28.64700000,28.65700000,28.54700000,28.55800000,   68676,  195958,199803, 2.22100000
19980210,28.58700000,28.61700000,28.56200000,28.60500000,   42682,  197217,199803, 2.26800000
19980211,28.62700000,28.63200000,28.56700000,28.57500000,   35999,  198395,199803, 2.23800000
19980212,28.58700000,28.62700000,28.56700000,28.62500000,   36019,  201244,199803, 2.28800000
19980213,28.61800000,28.64800000,28.53700000,28.54500000,   55356,  204651,199804, 2.24700000
19980217,28.50800000,28.53300000,28.48800000,28.50500000,   41147,  205043,199804, 2.20700000
19980218,28.49800000,28.59800000,28.49300000,28.58100000,   62723,  206891,199804, 2.28300000
19980219,28.57300000,28.62800000,28.54800000,28.55700000,   73096,  209300,199804, 2.25900000
19980220,28.53800000,28.55800000,28.49800000,28.53800000,   57131,  211817,199804, 2.24000000
19980223,28.52300000,28.55300000,28.51800000,28.52500000,   47038,  209566,199804, 2.22700000
19980224,28.52300000,28.57800000,28.52300000,28.56000000,   75610,  208096,199804, 2.26200000
19980225,28.57800000,28.62800000,28.55800000,28.61600000,   94106,  200910,199804, 2.31800000
19980226,28.61800000,28.63800000,28.57300000,28.58200000,   35518,  186484,199804, 2.28400000
19980227,28.55800000,28.63300000,28.55800000,28.61900000,   35689,  189483,199804, 2.32100000
19980302,28.63300000,28.65300000,28.56800000,28.59000000,   37301,  188344,199804, 2.29200000
19980303,28.57800000,28.59800000,28.52800000,28.53900000,   41493,  186021,199804, 2.24100000
19980304,28.52800000,28.54300000,28.50800000,28.52600000,   36056,  189664,199804, 2.22800000
19980305,28.51800000,28.52300000,28.41800000,28.43900000,   81986,  193829,199804, 2.14100000
19980306,28.44800000,28.45800000,28.40300000,28.42700000,   42744,  192724,199804, 2.12900000
19980309,28.46800000,28.48300000,28.43800000,28.46700000,   36291,  192810,199804, 2.16900000
19980310,28.47800000,28.48300000,28.42800000,28.43500000,   34616,  195662,199804, 2.13700000
19980311,28.46300000,28.48300000,28.44300000,28.47000000,   31548,  196168,199804, 2.17200000
19980312,28.49800000,28.50300000,28.42800000,28.43200000,   35120,  199131,199804, 2.13400000
19980313,28.42800000,28.44800000,28.41300000,28.43500000,   29974,  199481,199804, 2.13700000
19980316,28.42300000,28.46800000,28.40300000,28.45300000,   33595,  201767,199804, 2.15500000
19980317,28.45800000,28.47300000,28.43800000,28.45300000,   27682,  202149,199804, 2.15500000
19980318,28.47400000,28.54900000,28.46400000,28.53700000,   69918,  204489,199805, 2.25800000
19980319,28.54900000,28.59900000,28.51400000,28.59500000,   72369,  205785,199805, 2.31600000
19980320,28.58400000,28.66900000,28.57900000,28.64700000,   84393,  211907,199805, 2.36800000
19980323,28.63900000,28.73900000,28.63900000,28.66600000,   88459,  220098,199805, 2.38700000
19980324,28.62900000,28.65400000,28.60900000,28.64600000,   58898,  218079,199805, 2.36700000
19980325,28.67400000,28.71400000,28.66400000,28.68300000,   70231,  220986,199805, 2.40400000
19980326,28.64900000,28.67400000,28.63900000,28.65900000,   65831,  218265,199805, 2.38000000
19980327,28.63400000,28.64900000,28.60900000,28.63100000,   79154,  207139,199805, 2.35200000
19980330,28.62400000,28.69400000,28.62400000,28.68800000,   44629,  206353,199805, 2.40900000
19980331,28.70900000,28.80900000,28.67900000,28.80100000,   89189,  221082,199805, 2.52200000
19980401,28.80400000,28.83900000,28.75400000,28.78000000,   93678,  232944,199805, 2.50100000
19980402,28.75900000,28.88400000,28.74400000,28.84100000,  100343,  248521,199805, 2.56200000
19980403,28.84900000,28.87400000,28.80900000,28.83500000,   63148,  251682,199805, 2.55600000
19980406,28.82400000,28.84900000,28.80400000,28.81400000,   30402,  251463,199805, 2.53500000
19980407,28.79400000,28.95400000,28.78900000,28.94700000,   81085,  260179,199805, 2.66800000
19980408,28.94900000,29.00400000,28.90900000,28.96800000,   78190,  268485,199805, 2.68900000
19980409,28.94900000,28.94900000,28.88400000,28.93600000,   56107,  265130,199805, 2.65700000
19980413,28.91400000,28.91400000,28.75400000,28.75800000,   78898,  258071,199805, 2.47900000
19980414,28.75900000,28.82400000,28.75400000,28.78000000,   57774,  255671,199805, 2.50100000
19980415,28.80400000,28.83400000,28.78900000,28.80000000,   42719,  257254,199805, 2.52100000
19980416,28.82400000,28.83900000,28.71900000,28.75800000,   74609,  258518,199805, 2.47900000
19980417,28.75100000,28.77100000,28.70600000,28.75400000,   46420,  257878,199806, 2.51800000
19980420,28.73600000,28.75600000,28.72600000,28.75100000,   31697,  257787,199806, 2.51500000
19980421,28.77100000,28.86600000,28.77100000,28.84900000,   99928,  266747,199806, 2.61300000
19980422,28.85600000,28.86600000,28.61600000,28.67900000,  130721,  259753,199806, 2.44300000
19980423,28.67100000,28.68100000,28.57600000,28.60400000,  126164,  253392,199806, 2.36800000
19980424,28.61100000,28.63600000,28.57600000,28.60900000,   74577,  248305,199806, 2.37300000
19980427,28.57600000,28.58600000,28.50600000,28.52100000,   94940,  240249,199806, 2.28500000
19980428,28.52600000,28.58100000,28.48600000,28.54700000,  118150,  226356,199806, 2.31100000
19980429,28.57600000,28.58100000,28.51600000,28.53400000,   40158,  223621,199806, 2.29800000
19980430,28.49600000,28.50100000,28.38800000,28.45700000,  106202,  231441,199806, 2.22100000
19980501,28.47600000,28.47600000,28.39600000,28.43800000,   61823,  231635,199806, 2.20200000
19980504,28.39100000,28.49600000,28.34600000,28.49300000,   66826,  236294,199806, 2.25700000
19980505,28.47600000,28.49600000,28.44600000,28.45100000,   39770,  238262,199806, 2.21500000
19980506,28.38600000,28.43600000,28.36600000,28.37100000,   68017,  244818,199806, 2.13500000
19980507,28.38600000,28.41600000,28.36600000,28.39500000,   47815,  248162,199806, 2.15900000
19980508,28.38600000,28.47600000,28.37600000,28.40300000,   59848,  253132,199806, 2.16700000
19980511,28.42100000,28.50600000,28.41600000,28.45100000,   64044,  259380,199806, 2.21500000
19980512,28.48600000,28.50100000,28.45600000,28.49200000,   44689,  259949,199806, 2.25600000
19980513,28.51100000,28.52100000,28.41600000,28.44000000,   59250,  262347,199806, 2.20400000
19980514,28.42600000,28.44100000,28.38700000,28.43600000,   58060,  260916,199806, 2.20000000
19980515,28.42600000,28.44100000,28.40600000,28.41400000,   29820,  260922,199807, 2.22300000
19980518,28.43100000,28.43600000,28.36100000,28.36500000,   59434,  263569,199807, 2.17400000
19980519,28.36100000,28.40100000,28.35600000,28.37600000,   48626,  263285,199807, 2.18500000
19980520,28.37100000,28.40100000,28.37100000,28.39400000,   43423,  265201,199807, 2.20300000
19980521,28.34600000,28.35100000,28.29100000,28.29600000,   93231,  272714,199807, 2.10500000
19980522,28.26100000,28.32100000,28.22100000,28.31500000,  107280,  269859,199807, 2.12400000
19980526,28.32100000,28.33100000,28.28100000,28.30900000,   73101,  266180,199807, 2.11800000
19980527,28.26100000,28.28100000,28.22600000,28.23700000,  117449,  254289,199807, 2.04600000
19980528,28.25600000,28.27600000,28.23600000,28.26200000,   45039,  248335,199807, 2.07100000
19980529,28.30600000,28.36600000,28.29600000,28.36100000,   57623,  254029,199807, 2.17000000
19980601,28.33600000,28.42600000,28.32600000,28.38200000,   56543,  253639,199807, 2.19100000
19980602,28.38100000,28.39100000,28.32600000,28.34700000,   41241,  253696,199807, 2.15600000
19980603,28.31100000,28.32600000,28.28600000,28.29700000,   41457,  254243,199807, 2.10600000
19980604,28.23600000,28.24100000,28.19600000,28.21100000,   69959,  257227,199807, 2.02000000
19980605,28.18100000,28.26100000,28.16600000,28.21800000,   57007,  259958,199807, 2.02700000
19980608,28.18100000,28.19100000,28.14100000,28.16700000,   41852,  258855,199807, 1.97600000
19980609,28.16100000,28.22100000,28.12600000,28.12900000,   86209,  267518,199807, 1.93800000
19980610,28.13600000,28.15600000,28.10600000,28.12100000,   46944,  272298,199807, 1.93000000
19980611,28.16100000,28.18100000,28.13100000,28.16100000,   48941,  271287,199807, 1.97000000
19980612,28.17100000,28.23100000,28.17100000,28.22600000,   51330,  268756,199807, 2.03500000
19980615,28.27600000,28.29600000,28.24100000,28.29100000,   49315,  269370,199807, 2.10000000
19980616,28.29100000,28.29100000,28.16100000,28.18000000,   77369,  271234,199807, 1.98900000
19980617,28.20800000,28.41800000,28.19800000,28.36500000,  103123,  275127,199808, 2.19700000
19980618,28.36800000,28.38800000,28.28300000,28.33200000,   93727,  273216,199808, 2.16400000
19980619,28.38800000,28.48800000,28.37800000,28.48300000,   99921,  277133,199808, 2.31500000
19980622,28.51800000,28.58800000,28.50800000,28.56100000,   98235,  276339,199808, 2.39300000
19980623,28.55300000,28.62800000,28.53800000,28.60600000,   95253,  271431,199808, 2.43800000
19980624,28.60300000,28.60800000,28.49800000,28.53500000,   89074,  271401,199808, 2.36700000
19980625,28.54800000,28.63300000,28.48800000,28.56200000,  123520,  268491,199808, 2.39400000
19980626,28.58800000,28.64800000,28.51800000,28.59100000,  121588,  253206,199808, 2.42300000
19980629,28.54800000,28.57800000,28.52300000,28.55700000,   23036,  245721,199808, 2.38900000
19980630,28.55800000,28.65300000,28.54800000,28.63700000,   52665,  246008,199808, 2.46900000
19980701,28.64800000,28.68800000,28.57800000,28.61800000,   55157,  246714,199808, 2.45000000
19980702,28.56300000,28.61300000,28.54800000,28.60700000,   32649,  247814,199808, 2.43900000
19980706,28.59800000,28.59800000,28.50800000,28.53300000,   32715,  247480,199808, 2.36500000
19980707,28.50800000,28.57300000,28.49300000,28.53300000,   49010,  251159,199808, 2.36500000
19980708,28.56800000,28.58800000,28.53300000,28.53400000,   32100,  249925,199808, 2.36600000
19980709,28.57800000,28.59300000,28.50800000,28.51700000,   48055,  250895,199808, 2.34900000
19980710,28.49800000,28.50300000,28.46800000,28.47700000,   38110,  249787,199808, 2.30900000
19980713,28.48300000,28.48300000,28.40300000,28.41700000,   45090,  250659,199808, 2.24900000
19980714,28.41800000,28.44300000,28.37800000,28.43400000,   53336,  248999,199808, 2.26600000
19980715,28.42800000,28.43800000,28.36800000,28.39900000,   45628,  250203,199808, 2.23100000
19980716,28.34800000,28.35800000,28.29800000,28.30000000,   69475,  249555,199808, 2.13200000
19980717,28.33300000,28.36300000,28.31300000,28.33300000,   57718,  248277,199808, 2.16500000
19980720,28.37300000,28.38300000,28.25800000,28.26300000,   66811,  250731,199809, 2.10000000
19980721,28.22300000,28.23800000,28.10300000,28.10800000,  106564,  263012,199809, 1.94500000
19980722,28.13300000,28.13800000,28.08300000,28.09000000,   83030,  267175,199809, 1.92700000
19980723,28.12300000,28.14300000,28.08800000,28.10400000,   62867,  273494,199809, 1.94100000
19980724,28.12300000,28.20300000,28.09800000,28.19100000,   69548,  274449,199809, 2.02800000
19980727,28.19800000,28.19800000,28.09800000,28.12200000,   78930,  272985,199809, 1.95900000
19980728,28.09800000,28.13800000,28.09300000,28.09800000,   77227,  268620,199809, 1.93500000
19980729,28.11800000,28.17800000,28.05300000,28.09600000,  118053,  253057,199809, 1.93300000
19980730,28.12800000,28.14300000,28.05300000,28.06900000,   48930,  253465,199809, 1.90600000
19980731,28.03300000,28.05200000,27.99800000,28.00700000,   39374,  258105,199809, 1.84400000
19980803,28.00300000,28.04300000,27.97300000,28.03200000,   36919,  259690,199809, 1.86900000
19980804,28.05300000,28.07800000,28.02300000,28.05800000,   36634,  263286,199809, 1.89500000
19980805,28.08300000,28.09300000,28.01300000,28.03600000,   35415,  263646,199809, 1.87300000
19980806,28.02300000,28.02800000,27.97800000,27.99400000,   39206,  264225,199809, 1.83100000
19980807,27.98300000,28.03800000,27.96800000,27.99600000,   39274,  262895,199809, 1.83300000
19980810,27.99300000,28.07800000,27.98800000,28.05800000,   39072,  269197,199809, 1.89500000
19980811,28.06300000,28.07800000,27.94300000,27.97500000,   73133,  273106,199809, 1.81200000
19980812,27.97800000,28.00300000,27.94800000,27.98200000,   36581,  276970,199809, 1.81900000
19980813,27.95800000,27.99300000,27.95300000,27.98000000,   40968,  277568,199809, 1.81700000
19980814,27.99300000,28.04300000,27.96800000,28.04000000,   46628,  280520,199809, 1.87700000
19980817,28.06300000,28.21300000,28.05300000,28.20400000,   83576,  279144,199809, 2.04100000
19980818,28.15400000,28.16400000,28.11900000,28.14600000,   83576,  279362,199810, 2.00700000
19980819,28.18400000,28.20900000,28.05900000,28.08000000,   83401,  280317,199810, 1.94100000
19980820,28.08900000,28.12400000,28.05400000,28.11700000,   58563,  278585,199810, 1.97800000
19980821,28.14900000,28.15400000,28.06900000,28.12000000,   58558,  279637,199810, 1.98100000
19980824,28.07900000,28.11900000,28.06900000,28.08900000,   45412,  278839,199810, 1.95000000
19980825,28.07900000,28.07900000,27.98400000,27.99600000,   84892,  282152,199810, 1.85700000
19980826,27.98400000,27.98900000,27.91900000,27.92900000,   93732,  277912,199810, 1.79000000
19980827,27.90900000,27.93900000,27.83900000,27.85500000,  126764,  268281,199810, 1.71600000
19980828,27.81400000,27.84900000,27.77400000,27.80300000,   64274,  269370,199810, 1.66400000
19980831,27.83900000,27.92400000,27.83400000,27.89100000,   51554,  272085,199810, 1.75200000
19980901,27.94900000,27.99400000,27.86900000,27.92500000,   82121,  274662,199810, 1.78600000
19980902,27.83900000,27.83900000,27.76900000,27.79100000,   67446,  277622,199810, 1.65200000
19980903,27.82900000,27.86900000,27.81900000,27.85100000,   45669,  278342,199810, 1.71200000
19980904,27.87900000,27.99900000,27.87400000,27.92200000,   77312,  281705,199810, 1.78300000
19980908,27.94400000,28.03400000,27.93900000,28.01300000,   61601,  281816,199810, 1.87400000
19980909,27.96900000,27.98900000,27.91900000,27.97200000,   59931,  282864,199810, 1.83300000
19980910,28.02400000,28.11900000,28.01400000,28.09700000,  102012,  285524,199810, 1.95800000
19980911,28.05900000,28.07900000,27.99900000,28.01700000,   53895,  285055,199810, 1.87800000
19980914,27.97900000,28.08900000,27.97400000,28.08400000,   55062,  286719,199810, 1.94500000
19980915,28.10900000,28.27900000,28.05400000,28.26200000,  122427,  283005,199810, 2.12300000
19980916,28.27400000,28.39900000,28.26400000,28.38000000,  143502,  280885,199810, 2.24100000
19980917,28.28800000,28.30800000,28.22800000,28.27700000,   71148,  278968,199811, 2.38900000
19980918,28.36800000,28.45800000,28.35300000,28.36200000,  107585,  277375,199811, 2.47400000
19980921,28.26800000,28.37300000,28.26800000,28.30200000,   58370,  279420,199811, 2.41400000
19980922,28.40300000,28.41800000,28.27300000,28.30500000,   78444,  280570,199811, 2.41700000
19980923,28.34800000,28.35300000,28.23800000,28.26200000,   67256,  277993,199811, 2.37400000
19980924,28.27800000,28.35800000,28.22800000,28.30000000,   85615,  280050,199811, 2.41200000
19980925,28.40800000,28.43800000,28.25800000,28.28000000,   99359,  269235,199811, 2.39200000
19980928,28.27800000,28.29800000,28.15800000,28.19000000,  129275,  251738,199811, 2.30200000
19980929,28.16800000,28.23800000,28.15800000,28.23500000,   33409,  246133,199811, 2.34700000
19980930,28.27800000,28.36800000,28.27300000,28.32100000,   54508,  250159,199811, 2.43300000
19981001,28.38800000,28.41800000,28.24800000,28.30200000,   71400,  251052,199811, 2.41400000
19981002,28.25800000,28.33800000,28.23800000,28.32000000,   43028,  251758,199811, 2.43200000
19981005,28.28800000,28.29300000,28.25300000,28.28100000,   23656,  251966,199811, 2.39300000
19981006,28.20800000,28.23800000,28.18300000,28.23400000,   40497,  252167,199811, 2.34600000
19981007,28.26800000,28.28800000,28.22300000,28.28100000,   31402,  251264,199811, 2.39300000
19981008,28.20800000,28.23800000,28.13800000,28.14200000,   72824,  252374,199811, 2.25400000
19981009,28.08800000,28.12800000,28.06800000,28.07900000,   52241,  254340,199811, 2.19100000
19981012,28.02800000,28.04800000,27.96800000,27.97700000,   46065,  252703,199811, 2.08900000
19981013,27.94600000,27.99600000,27.92600000,27.97200000,   57166,  251753,199812, 2.36600000
19981014,28.02100000,28.02100000,27.91100000,27.91400000,   53623,  253753,199812, 2.30800000
19981015,27.94100000,27.97100000,27.91600000,27.95300000,   62303,  256840,199812, 2.34700000
19981016,27.92100000,27.97600000,27.90600000,27.96100000,   42156,  258566,199812, 2.35500000
19981019,27.98100000,28.02600000,27.93600000,28.02600000,   48827,  260898,199812, 2.42000000
19981020,28.04600000,28.11100000,28.03600000,28.08900000,   69719,  261369,199812, 2.48300000
19981021,28.08600000,28.11600000,28.05100000,28.06100000,   65118,  259633,199812, 2.45500000
19981022,28.02600000,28.05100000,28.02100000,28.04000000,   43399,  259546,199812, 2.43400000
19981023,28.01600000,28.04100000,28.01600000,28.03300000,   33083,  258583,199812, 2.42700000
19981026,28.06100000,28.23600000,28.04600000,28.18100000,  114914,  262678,199812, 2.57500000
19981027,28.13600000,28.15600000,27.95600000,27.97700000,  133705,  251413,199812, 2.37100000
19981028,27.93600000,27.95100000,27.85600000,27.93000000,  149316,  238562,199812, 2.32400000
19981029,27.91600000,27.97100000,27.90100000,27.95400000,   44488,  231924,199812, 2.34800000
19981030,27.94600000,27.95600000,27.87100000,27.88100000,   40528,  234448,199812, 2.27500000
19981102,27.85100000,28.00100000,27.84600000,27.99300000,   50329,  236306,199812, 2.38700000
19981103,28.02600000,28.06600000,27.95600000,28.04200000,   55689,  235127,199812, 2.43600000
19981104,28.01600000,28.04100000,27.98100000,28.00100000,   41212,  237964,199812, 2.39500000
19981105,28.05600000,28.18600000,28.04600000,28.15900000,   88151,  241627,199812, 2.55300000
19981106,28.10600000,28.16600000,28.09600000,28.15900000,   47743,  241119,199812, 2.55300000
19981109,28.16600000,28.24600000,28.03600000,28.04800000,   82470,  244984,199812, 2.44200000
19981110,28.07600000,28.09100000,28.02600000,28.08400000,   47191,  239124,199812, 2.47800000
19981111,28.10100000,28.11600000,27.99600000,28.03800000,   46127,  237510,199812, 2.43200000
19981112,27.99600000,28.04100000,27.98100000,28.00000000,   54340,  238471,199812, 2.39400000
19981113,28.01400000,28.09900000,28.01400000,28.06500000,   50589,  237258,199901, 2.57600000
19981116,27.97900000,28.00400000,27.91900000,27.93300000,   68974,  239756,199901, 2.44400000
19981117,27.90400000,27.91400000,27.86900000,27.89500000,   69791,  241593,199901, 2.40600000
19981118,27.86900000,27.87900000,27.80900000,27.81500000,   79534,  244109,199901, 2.32600000
19981119,27.81900000,27.83400000,27.76900000,27.81300000,   75306,  241540,199901, 2.32400000
19981120,27.79900000,27.81400000,27.75400000,27.78300000,   82087,  241679,199901, 2.29400000
19981123,27.75400000,27.75900000,27.67900000,27.72700000,   84764,  233373,199901, 2.23800000
19981124,27.70900000,27.78900000,27.70400000,27.76400000,  109871,  220633,199901, 2.27500000
19981125,27.74900000,27.74900000,27.67900000,27.68500000,   35339,  212028,199901, 2.19600000
19981130,27.54900000,27.54900000,27.45900000,27.46500000,   73596,  219634,199901, 1.97600000
19981201,27.34900000,27.44900000,27.34900000,27.44700000,   81328,  230510,199901, 1.95800000
19981202,27.46900000,27.47400000,27.36900000,27.37500000,   68177,  234503,199901, 1.88600000
19981203,27.33900000,27.45900000,27.32900000,27.44800000,   87427,  235578,199901, 1.95900000
19981204,27.39900000,27.51900000,27.36900000,27.46700000,  112926,  239966,199901, 1.97800000
19981207,27.49900000,27.59900000,27.46900000,27.59000000,   72520,  241485,199901, 2.10100000
19981208,27.51900000,27.52900000,27.38400000,27.40200000,   72300,  240439,199901, 1.91300000
19981209,27.34900000,27.37400000,27.31900000,27.33600000,   67823,  244566,199901, 1.84700000
19981210,27.29900000,27.37400000,27.27900000,27.32900000,   62327,  245464,199901, 1.84000000
19981211,27.31400000,27.36900000,27.30400000,27.34700000,   40905,  244871,199901, 1.85800000
19981214,27.41900000,27.48900000,27.41900000,27.44100000,   68890,  248326,199901, 1.95200000
19981215,27.44900000,27.47400000,27.38900000,27.44100000,   50495,  246574,199901, 1.95200000
19981216,27.50900000,27.55900000,27.43900000,27.47900000,   71119,  247414,199901, 1.99000000
19981217,27.56000000,27.56500000,27.50000000,27.55300000,   81315,  246798,199902, 2.06800000
19981218,27.54500000,27.60500000,27.53500000,27.57300000,   59953,  250847,199902, 2.08800000
19981221,27.57000000,27.57000000,27.42000000,27.43000000,   81925,  250534,199902, 1.94500000
19981222,27.44500000,27.45000000,27.39500000,27.40500000,   61702,  252206,199902, 1.92000000
19981223,27.39500000,27.40000000,27.35000000,27.38700000,   61462,  245907,199902, 1.90200000
19981224,27.39500000,27.40000000,27.34500000,27.36300000,   24108,  243168,199902, 1.87800000
19981228,27.30500000,27.32500000,27.26500000,27.27400000,   87230,  241453,199902, 1.78900000
19981229,27.30500000,27.32500000,27.25500000,27.26600000,  116523,  220905,199902, 1.78100000
19981230,27.32500000,27.37500000,27.31500000,27.37100000,   44013,  219008,199902, 1.88600000
19981231,27.40500000,27.44500000,27.40500000,27.43000000,   29580,  222576,199902, 1.94500000
19990104,27.50500000,27.57000000,27.50500000,27.55600000,   53893,  221910,199902, 2.07100000
19990105,27.46500000,27.49500000,27.44500000,27.46000000,   43251,  223186,199902, 1.97500000
19990106,27.44500000,27.49500000,27.39000000,27.41600000,   56846,  227014,199902, 1.93100000
19990107,27.33500000,27.34000000,27.27600000,27.32100000,   76486,  229580,199902, 1.83600000
19990108,27.32500000,27.36000000,27.29500000,27.31500000,   59940,  238116,199902, 1.83000000
19990111,27.27500000,27.28000000,27.22500000,27.26400000,   52198,  243026,199902, 1.77900000
19990112,27.25500000,27.31500000,27.24500000,27.30600000,   54905,  245582,199902, 1.82100000
19990113,27.31500000,27.33500000,27.22500000,27.25500000,   65284,  248739,199902, 1.77000000
19990114,27.23500000,27.30000000,27.21500000,27.29400000,   57840,  249837,199902, 1.80900000
19990115,27.27900000,27.30900000,27.25900000,27.28100000,   31029,  250316,199903, 1.82200000
19990119,27.22400000,27.28900000,27.22400000,27.28400000,   59812,  252322,199903, 1.82500000
19990120,27.29900000,27.32400000,27.27900000,27.29800000,   63257,  255725,199903, 1.83900000
19990121,27.33900000,27.38400000,27.33400000,27.36700000,   85469,  256879,199903, 1.90800000
19990122,27.33900000,27.33900000,27.25900000,27.26400000,   83499,  257949,199903, 1.80500000
19990125,27.22400000,27.23400000,27.19400000,27.20300000,   93652,  256726,199903, 1.74400000
19990126,27.20900000,27.22900000,27.19900000,27.20900000,   89156,  256038,199903, 1.75000000
19990127,27.21900000,27.30900000,27.21900000,27.28500000,  138245,  243891,199903, 1.82600000
19990128,27.27400000,27.32400000,27.24400000,27.31900000,   62624,  239926,199903, 1.86000000
19990129,27.30400000,27.30900000,27.22400000,27.23600000,   69292,  243736,199903, 1.77700000
19990201,27.19400000,27.23400000,27.18900000,27.20300000,   45439,  244874,199903, 1.74400000
19990202,27.20900000,27.27900000,27.20900000,27.27700000,   54871,  248124,199903, 1.81800000
19990203,27.24900000,27.26900000,27.20900000,27.22400000,   55107,  254691,199903, 1.76500000
19990204,27.22900000,27.31400000,27.21400000,27.28800000,   66218,  256771,199903, 1.82900000
19990205,27.26900000,27.33400000,27.24900000,27.25900000,   68589,  258662,199903, 1.80000000
19990208,27.26400000,27.29400000,27.24900000,27.27700000,   34295,  259674,199903, 1.81800000
19990209,27.28400000,27.31400000,27.26900000,27.29700000,   38685,  262100,199903, 1.83800000
19990210,27.29900000,27.29900000,27.22400000,27.23400000,   63219,  266371,199903, 1.77500000
19990211,27.23900000,27.29900000,27.22900000,27.29600000,   62450,  269231,199903, 1.83700000
19990212,27.29100000,27.30100000,27.25100000,27.26600000,   32851,  272226,199904, 1.83500000
19990216,27.26100000,27.27100000,27.22100000,27.25200000,   47107,  274574,199904, 1.82100000
19990217,27.24600000,27.25100000,27.22600000,27.23100000,   40428,  273894,199904, 1.80000000
19990218,27.23600000,27.26100000,27.18600000,27.19800000,   87218,  280944,199904, 1.76700000
19990219,27.20600000,27.21100000,27.18100000,27.19600000,   43415,  283310,199904, 1.76500000
19990222,27.19600000,27.20100000,27.12100000,27.13300000,   98882,  287774,199904, 1.70200000
19990223,27.13600000,27.15600000,27.11600000,27.13800000,   81354,  287213,199904, 1.70700000
19990224,27.14100000,27.17600000,27.11100000,27.12800000,  121146,  287213,199904, 1.69700000
19990225,27.12100000,27.12600000,27.06600000,27.09000000,   66238,  270582,199904, 1.65900000
19990226,27.09100000,27.10100000,27.05600000,27.05900000,   51073,  277650,199904, 1.62800000
19990301,27.08100000,27.15100000,27.08100000,27.13200000,   64407,  280937,199904, 1.70100000
19990302,27.15100000,27.15600000,27.09600000,27.12700000,   52449,  284006,199904, 1.69600000
19990303,27.14100000,27.15600000,27.11600000,27.15400000,   37969,  283946,199904, 1.72300000
19990304,27.19100000,27.20100000,27.16100000,27.19300000,   51490,  283887,199904, 1.76200000
19990305,27.18600000,27.30600000,27.17100000,27.28400000,  108321,  276979,199904, 1.85300000
19990308,27.33600000,27.34600000,27.27600000,27.29000000,   86057,  281241,199904, 1.85900000
19990309,27.27600000,27.36100000,27.26600000,27.35900000,   87220,  282804,199904, 1.92800000
19990310,27.37100000,27.39600000,27.31600000,27.37200000,   82794,  282161,199904, 1.94100000
19990311,27.31600000,27.31600000,27.24100000,27.25100000,   81399,  285004,199904, 1.82000000
19990312,27.25100000,27.25600000,27.18100000,27.19000000,   73651,  281222,199904, 1.75900000
19990315,27.18100000,27.18600000,27.12600000,27.14800000,   62729,  283493,199904, 1.71700000
19990316,27.16100000,27.18100000,27.13100000,27.14800000,   54956,  284703,199904, 1.71700000
19990317,27.17600000,27.18800000,27.15600000,27.17900000,   44334,  286715,199904, 1.74800000
19990318,27.18700000,27.20200000,27.10700000,27.11800000,   83143,  288043,199905, 1.72100000
19990319,27.11700000,27.14200000,27.11200000,27.12700000,   34704,  286730,199905, 1.73000000
19990322,27.12700000,27.19700000,27.11700000,27.19100000,   67683,  285449,199905, 1.79400000
19990323,27.22200000,27.25200000,27.16700000,27.17600000,   89510,  287811,199905, 1.77900000
19990324,27.17700000,27.19200000,27.16200000,27.18100000,   58087,  286154,199905, 1.78400000
19990325,27.20200000,27.27200000,27.18700000,27.26700000,  107242,  287248,199905, 1.87000000
19990326,27.25700000,27.30200000,27.22200000,27.28200000,  124459,  288027,199905, 1.88500000
19990329,27.26700000,27.29200000,27.23700000,27.28000000,  105759,  270830,199905, 1.88300000
19990330,27.28700000,27.38200000,27.28200000,27.37500000,   98084,  268711,199905, 1.97800000
19990331,27.40700000,27.46700000,27.39700000,27.41000000,  132081,  308869,199905, 2.01300000
19990401,27.35700000,27.48700000,27.34700000,27.43500000,  109476,  289640,199905, 2.03800000
19990405,27.44200000,27.48200000,27.42200000,27.42700000,   49038,  288771,199905, 2.03000000
19990406,27.39700000,27.42200000,27.38700000,27.41000000,   33396,  289831,199905, 2.01300000
19990407,27.44700000,27.47700000,27.38700000,27.42100000,   67730,  292046,199905, 2.02400000
19990408,27.46200000,27.48200000,27.42700000,27.46600000,   57049,  292512,199905, 2.06900000
19990409,27.50700000,27.54700000,27.48700000,27.49300000,   96156,  300839,199905, 2.09600000
19990412,27.45200000,27.53200000,27.45200000,27.52500000,   54819,  301846,199905, 2.12800000
19990413,27.54700000,27.56700000,27.51700000,27.53300000,   78758,  304587,199905, 2.13600000
19990414,27.51700000,27.53700000,27.47200000,27.49300000,   59409,  310373,199905, 2.09600000
19990415,27.52700000,27.55200000,27.52200000,27.53400000,   46923,  313541,199905, 2.13700000
19990416,27.55700000,27.56200000,27.50700000,27.52100000,   67298,  320258,199905, 2.12400000
19990419,27.49300000,27.58300000,27.47800000,27.56600000,   95569,  326664,199906, 2.20300000
19990420,27.57300000,27.58300000,27.53300000,27.54100000,   90266,  326432,199906, 2.17800000
19990421,27.53800000,27.57800000,27.53800000,27.57200000,   69110,  329316,199906, 2.20900000
19990422,27.60800000,27.62300000,27.59300000,27.61600000,   93304,  331957,199906, 2.25300000
19990423,27.60300000,27.62300000,27.58800000,27.61600000,   65583,  335567,199906, 2.25300000
19990426,27.58800000,27.69300000,27.57300000,27.68800000,  116793,  347561,199906, 2.32500000
19990427,27.70300000,27.73300000,27.65300000,27.70000000,  129843,  337718,199906, 2.33700000
19990428,27.70300000,27.73300000,27.69300000,27.70400000,  116162,  326052,199906, 2.34100000
19990429,27.76300000,27.76800000,27.69500000,27.70200000,   78113,  326488,199906, 2.33900000
19990430,27.64800000,27.67300000,27.58300000,27.61600000,   80997,  327852,199906, 2.25300000
19990503,27.59300000,27.68300000,27.56800000,27.67400000,   64226,  331534,199906, 2.31100000
19990504,27.68300000,27.73800000,27.66300000,27.72200000,   63020,  334009,199906, 2.35900000
19990505,27.74300000,27.75300000,27.70800000,27.72200000,   48900,  335744,199906, 2.35900000
19990506,27.69300000,27.74300000,27.62800000,27.65800000,   85006,  337470,199906, 2.29500000
19990507,27.61800000,27.64800000,27.58800000,27.63600000,   56868,  335221,199906, 2.27300000
19990510,27.61800000,27.66800000,27.60300000,27.66500000,   32325,  334718,199906, 2.30200000
19990511,27.65300000,27.67800000,27.57300000,27.59900000,   80052,  334873,199906, 2.23600000
19990512,27.55300000,27.57800000,27.53300000,27.55400000,   66102,  331918,199906, 2.19100000
19990513,27.54300000,27.65300000,27.53800000,27.64500000,   76974,  334873,199906, 2.28200000
19990514,27.65800000,27.67300000,27.61800000,27.65100000,   54943,  332632,199906, 2.28800000
19990517,27.62900000,27.70900000,27.62900000,27.70600000,   60279,  336663,199907, 2.37200000
19990518,27.66400000,27.67400000,27.62400000,27.62700000,   80559,  337816,199907, 2.29300000
19990519,27.61400000,27.63900000,27.60400000,27.61500000,   67084,  340815,199907, 2.28100000
19990520,27.64400000,27.65400000,27.55400000,27.57800000,   97594,  342368,199907, 2.24400000
19990521,27.58900000,27.59900000,27.52400000,27.58000000,   77561,  340872,199907, 2.24600000
19990524,27.58400000,27.58400000,27.50400000,27.52600000,   85192,  334623,199907, 2.19200000
19990525,27.52900000,27.55900000,27.50900000,27.55300000,   90980,  327859,199907, 2.21900000
19990526,27.57900000,27.58900000,27.53400000,27.54400000,  125556,  310072,199907, 2.21000000
19990527,27.59900000,27.63400000,27.59400000,27.61600000,   85852,  312891,199907, 2.28200000
19990528,27.59400000,27.70400000,27.58400000,27.69200000,   66259,  319107,199907, 2.35800000
19990601,27.70900000,27.72400000,27.66900000,27.67700000,   57722,  317912,199907, 2.34300000
19990602,27.71400000,27.74900000,27.70400000,27.74100000,   74129,  326099,199907, 2.40700000
19990603,27.76400000,27.78400000,27.69900000,27.73100000,   77461,  333662,199907, 2.39700000
19990604,27.70900000,27.77400000,27.69400000,27.77100000,   57154,  338200,199907, 2.43700000
19990607,27.78400000,27.81400000,27.76400000,27.77600000,   59813,  341903,199907, 2.44200000
19990608,27.74400000,27.76400000,27.72400000,27.72700000,   47476,  338990,199907, 2.39300000
19990609,27.71400000,27.80400000,27.70900000,27.79400000,   75249,  344889,199907, 2.46000000
19990610,27.75400000,27.75900000,27.68400000,27.68900000,   78422,  339681,199907, 2.35500000
19990611,27.66400000,27.71900000,27.65900000,27.71200000,   45050,  342592,199907, 2.37800000
19990614,27.68400000,27.70900000,27.65900000,27.70600000,   43635,  341040,199907, 2.37200000
19990615,27.69400000,27.72900000,27.67400000,27.70100000,   42914,  339946,199907, 2.36700000
19990616,27.68900000,27.69400000,27.65400000,27.66100000,   65700,  336722,199907, 2.32700000
19990617,27.67200000,27.68200000,27.60700000,27.61900000,   96423,  332376,199908, 2.31200000
19990618,27.63700000,27.66200000,27.62200000,27.64400000,   65035,  333643,199908, 2.33700000
19990621,27.57700000,27.58700000,27.55700000,27.57500000,   78146,  332934,199908, 2.26800000
19990622,27.58700000,27.60200000,27.57200000,27.58000000,   53574,  328499,199908, 2.27300000
19990623,27.59200000,27.62200000,27.58700000,27.60700000,   57153,  327937,199908, 2.30000000
19990624,27.60700000,27.65200000,27.59700000,27.63900000,   71508,  330301,199908, 2.33200000
19990625,27.64700000,27.65700000,27.59200000,27.59900000,   80799,  325018,199908, 2.29200000
19990628,27.59700000,27.63700000,27.57200000,27.63100000,   91290,  305969,199908, 2.32400000
19990629,27.66700000,27.72200000,27.66200000,27.70700000,   97318,  305508,199908, 2.40000000
19990630,27.72200000,27.72700000,27.66700000,27.70100000,   58114,  307741,199908, 2.39400000
19990701,27.64700000,27.66200000,27.60700000,27.61600000,   63576,  303710,199908, 2.30900000
19990702,27.61200000,27.62200000,27.59200000,27.59400000,   28779,  299801,199908, 2.28700000
19990706,27.60700000,27.63200000,27.46700000,27.49800000,  125775,  303814,199908, 2.19100000
19990707,27.49200000,27.51200000,27.44000000,27.44800000,   88040,  303068,199908, 2.14100000
19990708,27.49200000,27.50200000,27.46200000,27.46900000,   68884,  305190,199908, 2.16200000
19990709,27.45700000,27.48700000,27.44200000,27.47000000,   55235,  307448,199908, 2.16300000
19990712,27.44200000,27.45700000,27.40700000,27.45100000,   56930,  308914,199908, 2.14400000
19990713,27.45700000,27.48700000,27.43700000,27.48300000,   53106,  311569,199908, 2.17600000
19990714,27.47700000,27.48700000,27.44700000,27.45300000,   44951,  313605,199908, 2.14600000
19990715,27.42200000,27.48700000,27.41700000,27.48600000,   80243,  316644,199908, 2.17900000
19990716,27.49700000,27.53200000,27.47700000,27.49400000,   69233,  314756,199908, 2.18700000
19990719,27.48800000,27.52800000,27.47300000,27.51400000,   40791,  313610,199909, 2.23600000
19990720,27.52800000,27.53800000,27.48300000,27.49800000,   62293,  317186,199909, 2.22000000
19990721,27.51300000,27.55300000,27.50300000,27.55000000,   67463,  315211,199909, 2.27200000
19990722,27.58800000,27.69800000,27.57300000,27.69200000,  119095,  315870,199909, 2.41400000
19990723,27.72300000,27.87800000,27.71800000,27.84000000,  203807,  324226,199909, 2.56200000
19990726,27.83800000,27.89800000,27.81300000,27.85500000,  128124,  334954,199909, 2.57700000
19990727,27.82800000,27.91300000,27.82300000,27.88900000,  135129,  338410,199909, 2.61100000
19990728,27.88800000,27.90300000,27.85300000,27.88400000,  144458,  324365,199909, 2.60600000
19990729,27.94800000,27.98800000,27.83300000,27.84700000,  139524,  330845,199909, 2.56900000
19990730,27.82800000,27.89800000,27.79300000,27.82100000,   80997,  329990,199909, 2.54300000
19990802,27.77800000,27.85800000,27.76800000,27.85300000,   57757,  333512,199909, 2.57500000
19990803,27.87300000,27.89300000,27.83800000,27.87600000,   50322,  332389,199909, 2.59800000
19990804,27.89800000,27.93800000,27.89300000,27.92000000,   53545,  340254,199909, 2.64200000
19990805,27.91800000,28.02800000,27.90300000,27.92500000,  122692,  343730,199909, 2.64700000
19990806,27.94800000,27.98800000,27.92300000,27.97600000,   49849,  336782,199909, 2.69800000
19990809,27.99300000,28.04800000,27.95800000,27.99900000,   62522,  340949,199909, 2.72100000
19990810,28.03800000,28.05800000,28.00800000,28.02600000,   79883,  342876,199909, 2.74800000
19990811,28.04800000,28.06300000,27.97300000,27.98200000,   74776,  342622,199909, 2.70400000
19990812,28.01800000,28.03300000,27.94800000,28.00100000,   86339,  360525,199909, 2.72300000
19990813,27.96800000,28.04300000,27.95800000,28.02300000,   54472,  349118,199909, 2.74500000
19990816,28.00300000,28.01800000,27.96800000,27.97800000,   45041,  348201,199909, 2.70000000
19990817,27.95800000,27.98800000,27.93800000,27.98600000,   81547,  350121,199909, 2.70800000
19990818,28.00800000,28.07800000,27.99800000,28.07000000,   92771,  362476,199910, 2.83200000
19990819,28.13300000,28.17300000,28.12300000,28.16500000,  122919,  366113,199910, 2.92700000
19990820,28.22800000,28.26800000,28.18300000,28.20200000,  100583,  366429,199910, 2.96400000
19990823,28.18300000,28.34300000,28.17800000,28.31800000,  101581,  373985,199910, 3.08000000
19990824,28.28800000,28.32800000,28.23300000,28.32000000,  102417,  378547,199910, 3.08200000
19990825,28.35800000,28.38800000,28.25800000,28.28500000,  129507,  385111,199910, 3.04700000
19990826,28.25300000,28.27800000,28.18800000,28.20800000,  105011,  374775,199910, 2.97000000
19990827,28.15800000,28.20300000,28.08800000,28.16000000,  153015,  352949,199910, 2.92200000
19990830,28.11800000,28.20800000,28.09800000,28.20700000,   68898,  353458,199910, 2.96900000
19990831,28.18800000,28.20300000,28.02800000,28.06300000,   96288,  348856,199910, 2.82500000
19990901,28.00800000,28.05300000,27.94800000,27.97500000,   87411,  341996,199910, 2.73700000
19990902,27.83800000,27.86800000,27.66800000,27.70900000,  144486,  333763,199910, 2.47100000
19990903,27.71800000,27.82800000,27.70800000,27.79900000,   80258,  329503,199910, 2.56100000
19990907,27.77800000,27.91800000,27.76800000,27.91500000,   81145,  331814,199910, 2.67700000
19990908,27.89800000,27.92300000,27.82300000,27.85000000,   72860,  330460,199910, 2.61200000
19990909,27.93800000,28.12800000,27.93800000,28.08900000,  119793,  336632,199910, 2.85100000
19990910,28.11800000,28.15800000,27.96800000,28.03900000,  114956,  341001,199910, 2.80100000
19990913,28.09800000,28.10800000,27.95800000,28.01900000,   75019,  342289,199910, 2.78100000
19990914,27.92800000,27.93800000,27.84800000,27.87400000,   80859,  342353,199910, 2.63600000
19990915,27.79800000,27.93800000,27.76300000,27.86600000,  114140,  362205,199910, 2.62800000
19990916,27.77800000,27.83800000,27.75300000,27.78400000,   88568,  348867,199910, 2.54600000
19990917,27.76200000,27.87200000,27.75200000,27.84600000,   80375,  347174,199911, 2.81400000
19990920,27.80200000,27.81200000,27.78200000,27.78200000,   53162,  342802,199912, 2.94000000
19990921,27.71200000,27.78200000,27.70200000,27.70800000,   88918,  344490,199912, 2.86600000
19990922,27.71200000,27.75200000,27.70200000,27.71700000,   73987,  343031,199912, 2.87500000
19990923,27.81700000,27.86700000,27.80200000,27.86700000,  132899,  341569,199912, 3.02500000
19990924,27.90200000,27.92700000,27.85200000,27.90700000,  105516,  338620,199912, 3.06500000
19990927,27.89200000,28.00200000,27.88700000,27.96800000,  110906,  332820,199912, 3.12600000
19990928,27.96200000,27.98200000,27.89200000,27.89800000,  124393,  314813,199912, 3.05600000
19990929,27.89200000,27.96200000,27.84200000,27.86100000,   85269,  309332,199912, 3.01900000
19990930,27.80700000,27.82700000,27.77200000,27.78200000,   63662,  311823,199912, 2.94000000
19991001,27.78700000,27.84200000,27.78200000,27.81900000,   41118,  311384,199912, 2.97700000
19991004,27.82200000,27.84200000,27.67200000,27.67600000,   77682,  313245,199912, 2.83400000
19991005,27.69700000,27.72200000,27.58700000,27.64400000,   99801,  312874,199912, 2.80200000
19991006,27.65200000,27.67200000,27.59200000,27.64300000,   70524,  312194,199912, 2.80100000
19991007,27.68200000,27.73700000,27.64200000,27.68200000,   62839,  311284,199912, 2.84000000
19991008,27.61200000,27.78700000,27.60200000,27.72500000,   79891,  313470,199912, 2.88300000
19991011,27.76200000,27.86200000,27.74200000,27.85500000,   60941,  314159,199912, 3.01300000
19991012,27.89200000,27.97200000,27.88200000,27.96000000,   97233,  315941,199912, 3.11800000
19991013,28.02200000,28.06200000,27.95200000,28.00100000,   92403,  318249,199912, 3.15900000
19991014,27.94200000,27.95200000,27.88200000,27.89300000,   83100,  315295,199912, 3.05100000
19991015,27.91200000,28.05200000,27.90200000,28.01900000,   90006,  321407,199912, 3.17700000
19991018,28.03200000,28.05200000,27.92700000,27.98200000,   60782,  322879,199912, 3.14000000
19991019,28.04200000,28.08700000,28.01200000,28.03700000,   93274,  333550,199912, 3.19500000
19991020,28.00700000,28.04200000,27.97200000,27.98600000,   50321,  326923,199912, 3.14400000
19991021,28.07200000,28.08700000,27.95200000,28.02900000,   90975,  330605,199912, 3.18700000
19991022,28.02700000,28.06700000,28.00200000,28.02500000,   64637,  329281,199912, 3.18300000
19991025,27.96200000,27.98700000,27.91700000,27.96400000,   63311,  325650,199912, 3.12200000
19991026,27.92200000,28.01700000,27.89200000,27.99000000,   92109,  314916,199912, 3.14800000
19991027,28.00200000,28.09200000,27.98700000,28.06500000,  112417,  303081,199912, 3.22300000
19991028,28.02200000,28.03700000,27.79200000,27.80700000,  117319,  297042,199912, 2.96500000
19991029,27.79200000,27.83200000,27.71200000,27.80300000,   75783,  293043,199912, 2.96100000
19991101,27.72700000,27.77200000,27.64700000,27.75600000,   57488,  292931,199912, 2.91400000
19991102,27.71200000,27.73200000,27.65200000,27.67900000,   59823,  291178,199912, 2.83700000
19991103,27.74200000,27.74700000,27.69700000,27.71500000,   45056,  287304,199912, 2.87300000
19991104,27.71200000,27.73700000,27.66200000,27.66800000,   52079,  290457,199912, 2.82600000
19991105,27.61700000,27.74200000,27.59700000,27.72600000,   80472,  296848,199912, 2.88400000
19991108,27.61200000,27.62200000,27.50200000,27.50700000,   93196,  298231,199912, 2.66500000
19991109,27.48200000,27.51700000,27.43200000,27.48500000,   78060,  303555,199912, 2.64300000
19991110,27.43700000,27.55200000,27.43200000,27.49900000,   67701,  307857,199912, 2.65700000
19991111,27.51200000,27.57200000,27.35700000,27.36400000,   97821,  308711,199912, 2.52200000
19991112,27.44300000,27.55300000,27.40300000,27.49100000,   89303,  309784,200001, 2.78800000
19991115,27.42300000,27.48800000,27.37300000,27.38400000,   60447,  312529,200001, 2.68100000
19991116,27.33300000,27.35800000,27.27300000,27.29900000,   90222,  315700,200001, 2.59600000
19991117,27.32300000,27.33300000,27.26300000,27.29500000,   71659,  317317,200001, 2.59200000
19991118,27.30300000,27.34300000,27.28800000,27.30900000,   56448,  321617,200001, 2.60600000
19991119,27.32300000,27.32300000,27.19800000,27.26700000,   90171,  326667,200001, 2.56400000
19991122,27.16300000,27.18300000,27.05300000,27.07500000,  128088,  330569,200001, 2.37200000
19991123,27.12300000,27.18300000,27.05300000,27.07800000,  114506,  330091,200001, 2.37500000
19991124,27.09300000,27.10300000,27.02300000,27.03300000,   95572,  313613,200001, 2.33000000
19991129,27.03300000,27.12300000,27.03300000,27.05500000,   49541,  303325,200001, 2.35200000
19991130,27.11300000,27.13200000,26.96800000,27.00700000,   74651,  303613,200001, 2.30400000
19991201,27.01800000,27.10300000,27.01800000,27.09600000,   54493,  305223,200001, 2.39300000
19991202,27.07300000,27.18800000,27.04800000,27.16400000,   73793,  303174,200001, 2.46100000
19991203,27.11300000,27.15300000,27.02800000,27.03400000,   55926,  306198,200001, 2.33100000
19991206,26.97800000,27.01300000,26.92300000,26.92700000,   69670,  305217,200001, 2.22400000
19991207,26.92300000,26.97800000,26.91300000,26.97400000,   63117,  300321,200001, 2.27100000
19991208,26.99300000,27.01800000,26.96800000,26.99100000,   52989,  299237,200001, 2.28800000
19991209,27.01300000,27.02300000,26.93800000,26.98800000,   64055,  301611,200001, 2.28500000
19991210,27.06800000,27.18300000,27.04300000,27.14900000,   35451,  301985,200001, 2.44600000
19991213,27.13800000,27.22800000,27.13300000,27.21200000,   68077,  303205,200001, 2.50900000
19991214,27.25300000,27.31300000,27.22300000,27.28800000,   77082,  301199,200001, 2.58500000
19991215,27.28300000,27.32300000,27.16800000,27.18900000,   81392,  300068,200001, 2.48600000
19991216,27.27500000,27.35500000,27.26500000,27.33900000,   90731,  299916,200002, 2.63400000
19991217,27.33500000,27.36500000,27.29500000,27.33100000,   71523,  298035,200002, 2.62600000
19991220,27.37500000,27.39500000,27.27500000,27.31400000,   64289,  297211,200002, 2.60900000
19991221,27.28500000,27.29500000,27.20000000,27.22400000,   54623,  299434,200002, 2.51900000
19991222,27.17500000,27.17500000,27.11500000,27.15000000,   51522,  296729,200002, 2.44500000
19991223,27.15500000,27.16500000,27.09000000,27.10100000,   27853,  289856,200002, 2.39600000
19991227,27.07500000,27.07500000,26.99500000,27.00100000,   75747,  280287,200002, 2.29600000
19991228,27.04500000,27.08000000,27.00500000,27.07400000,  106191,  253642,200002, 2.36900000
19991229,27.08500000,27.13500000,27.06500000,27.09900000,   32712,  243905,200002, 2.39400000
19991230,27.07500000,27.07500000,27.01000000,27.03400000,   31018,  246629,200002, 2.32900000
20000104,26.88500000,26.90500000,26.83500000,26.88100000,   62550,  251111,200002, 2.17600000
20000105,26.88500000,26.90500000,26.83000000,26.87300000,   58827,  254738,200002, 2.16800000
20000106,26.88000000,26.92500000,26.87000000,26.90100000,   55558,  257937,200002, 2.19600000
20000107,26.91500000,26.93500000,26.86000000,26.87800000,   52667,  260036,200002, 2.17300000
20000110,26.88500000,26.96000000,26.87000000,26.92100000,   48374,  262347,200002, 2.21600000
20000111,26.95500000,26.97000000,26.91000000,26.96500000,   42013,  261743,200002, 2.26000000
20000112,26.98500000,26.99000000,26.89500000,26.94900000,   61700,  265049,200002, 2.24400000
20000113,26.98500000,26.99500000,26.94000000,26.95700000,   45578,  268627,200002, 2.25200000
20000114,26.98500000,27.05500000,26.97500000,27.02700000,   47072,  267972,200002, 2.32200000
20000118,27.05200000,27.09200000,27.03700000,27.08800000,   43704,  271704,200003, 2.40600000
20000119,27.09200000,27.16200000,27.07200000,27.12200000,   82819,  272098,200003, 2.44000000
20000120,27.19200000,27.27200000,27.19200000,27.25200000,  109089,  272296,200003, 2.57000000
20000121,27.30200000,27.33200000,27.10200000,27.16400000,  134173,  276513,200003, 2.48200000
20000124,27.20200000,27.23700000,27.16200000,27.19000000,   73781,  272917,200003, 2.50800000
20000125,27.23200000,27.27700000,27.23200000,27.26500000,   81870,  270761,200003, 2.58300000
20000126,27.30200000,27.30200000,27.16200000,27.17300000,  110520,  261888,200003, 2.49100000
20000127,27.19200000,27.29200000,27.16200000,27.23100000,  127848,  247703,200003, 2.54900000
20000128,27.24200000,27.34200000,27.18200000,27.21400000,   87861,  249177,200003, 2.53200000
20000131,27.25700000,27.35700000,27.24700000,27.34400000,   62809,  251473,200003, 2.66200000
20000201,27.37200000,27.42700000,27.31700000,27.38100000,   80195,  256586,200003, 2.69900000
20000202,27.45200000,27.46200000,27.38200000,27.44100000,   71544,  260885,200003, 2.75900000
20000203,27.39200000,27.45200000,27.31200000,27.34100000,   97650,  265115,200003, 2.65900000
20000204,27.32200000,27.43200000,27.30200000,27.42400000,   64483,  270026,200003, 2.74200000
20000207,27.37700000,27.39700000,27.23200000,27.24400000,   79797,  267574,200003, 2.56200000
20000208,27.21200000,27.23700000,27.15700000,27.17700000,   79599,  263023,200003, 2.49500000
20000209,27.20200000,27.24700000,27.20200000,27.22200000,   47095,  259822,200003, 2.54000000
20000210,27.25200000,27.29200000,27.20700000,27.27400000,   78746,  261988,200003, 2.59200000
20000211,27.29700000,27.34700000,27.24200000,27.25200000,   81647,  262639,200003, 2.57000000
20000214,27.21200000,27.24200000,27.19700000,27.22300000,   44718,  264614,200003, 2.54100000
20000215,27.24200000,27.30200000,27.23200000,27.30000000,   57917,  269942,200004, 2.62800000
20000216,27.29700000,27.30200000,27.25200000,27.25900000,   52683,  272130,200004, 2.58700000
20000217,27.27700000,27.36200000,27.27200000,27.35700000,   72755,  276696,200004, 2.68500000
20000218,27.32200000,27.37200000,27.31700000,27.32200000,   50542,  276721,200004, 2.65000000
20000222,27.25200000,27.26200000,27.18700000,27.21600000,   83862,  273406,200004, 2.54400000
20000223,27.18200000,27.22700000,27.16700000,27.21300000,   76183,  277421,200004, 2.54100000
20000224,27.21700000,27.23200000,27.18700000,27.22800000,   95284,  273147,200004, 2.55600000
20000225,27.21700000,27.31700000,27.21200000,27.28900000,  117504,  260201,200004, 2.61700000
20000228,27.26200000,27.39200000,27.25700000,27.35800000,   64792,  260011,200004, 2.68600000
20000229,27.34700000,27.44200000,27.33200000,27.43300000,   62382,  264381,200004, 2.76100000
20000301,27.41700000,27.50700000,27.39700000,27.48700000,   64321,  268906,200004, 2.81500000
20000302,27.49200000,27.53700000,27.42200000,27.45500000,   74606,  274143,200004, 2.78300000
20000303,27.43200000,27.50200000,27.42200000,27.49700000,   47923,  280136,200004, 2.82500000
20000306,27.46700000,27.53200000,27.45200000,27.52200000,   53605,  284476,200004, 2.85000000
20000307,27.54200000,27.55200000,27.44700000,27.47100000,   76598,  283127,200004, 2.79900000
20000308,27.45700000,27.47200000,27.37900000,27.38200000,   65847,  283338,200004, 2.71000000
20000309,27.38200000,27.46700000,27.34200000,27.45800000,   76141,  288114,200004, 2.78600000
20000310,27.48200000,27.50700000,27.43700000,27.44600000,   44369,  288103,200004, 2.77400000
20000313,27.48200000,27.54700000,27.48200000,27.53200000,   52989,  294856,200004, 2.86000000
20000314,27.52200000,27.53200000,27.46200000,27.48100000,   44419,  294266,200004, 2.80900000
20000315,27.45700000,27.55700000,27.42200000,27.53800000,   65111,  296320,200004, 2.86600000
20000316,27.53200000,27.57200000,27.49700000,27.52300000,   48434,  298117,200004, 2.85100000
20000317,27.51700000,27.52200000,27.45200000,27.45700000,   43701,  302139,200004, 2.78500000
20000320,27.44200000,27.46200000,27.38200000,27.38600000,   63962,  300891,200005, 2.74400000
20000321,27.40700000,27.44200000,27.40200000,27.42300000,   57906,  302221,200005, 2.78100000
20000322,27.44700000,27.48700000,27.43200000,27.46700000,   51796,  304991,200005, 2.82500000
20000323,27.44200000,27.52200000,27.41200000,27.51800000,   87963,  307564,200005, 2.87600000
20000324,27.53200000,27.54700000,27.49200000,27.50400000,   69160,  305181,200005, 2.86200000
20000327,27.50200000,27.60200000,27.48200000,27.58000000,   78008,  314041,200005, 2.93800000
20000328,27.62200000,27.64700000,27.57200000,27.61300000,  102907,  313377,200005, 2.97100000
20000329,27.59200000,27.60700000,27.54200000,27.55000000,  116977,  301694,200005, 2.90800000
20000330,27.49700000,27.53700000,27.48700000,27.51500000,   46922,  301890,200005, 2.87300000
20000331,27.55200000,27.59700000,27.53700000,27.58700000,   52807,  301349,200005, 2.94500000
20000403,27.58200000,27.58700000,27.52200000,27.53100000,   48959,  298598,200005, 2.88900000
20000404,27.50200000,27.57200000,27.45700000,27.46400000,   67124,  297136,200005, 2.82200000
20000405,27.48200000,27.54200000,27.46200000,27.53000000,   51899,  295217,200005, 2.88800000
20000406,27.56200000,27.60200000,27.56200000,27.59800000,   61837,  295929,200005, 2.95600000
20000407,27.62700000,27.65700000,27.57700000,27.61300000,   68922,  302097,200005, 2.97100000
20000410,27.61200000,27.66700000,27.59700000,27.61300000,   51452,  303550,200005, 2.97100000
20000411,27.60200000,27.62200000,27.58200000,27.59100000,   39019,  304853,200005, 2.94900000
20000412,27.60200000,27.67200000,27.59200000,27.66300000,   47780,  309305,200005, 3.02100000
20000413,27.69700000,27.74700000,27.68700000,27.72900000,   74015,  316811,200005, 3.08700000
20000414,27.71100000,27.74100000,27.70100000,27.72000000,   37631,  315212,200006, 3.08900000
20000417,27.76100000,27.82100000,27.75600000,27.80300000,   74597,  324224,200006, 3.17200000
20000418,27.78100000,27.81100000,27.72100000,27.74900000,   85077,  329443,200006, 3.11800000
20000419,27.76600000,27.79100000,27.69600000,27.70600000,   79813,  333803,200006, 3.07500000
20000420,27.71100000,27.73600000,27.69100000,27.71900000,   55091,  332558,200006, 3.08800000
20000424,27.75600000,27.80100000,27.75600000,27.78200000,   57789,  334425,200006, 3.15100000
20000425,27.80600000,27.80600000,27.73100000,27.75500000,   91906,  329141,200006, 3.12400000
20000426,27.76600000,27.77100000,27.71600000,27.72100000,   92305,  312652,200006, 3.09000000
20000427,27.68600000,27.70600000,27.67100000,27.68600000,   43223,  310104,200006, 3.05500000
20000428,27.69100000,27.79600000,27.69100000,27.77200000,   50895,  315737,200006, 3.14100000
20000501,27.80600000,27.86600000,27.79600000,27.84700000,   51545,  320383,200006, 3.21600000
20000502,27.86100000,27.87100000,27.79600000,27.84800000,   62554,  323680,200006, 3.21700000
20000503,27.81600000,27.86600000,27.75600000,27.75700000,   65084,  328228,200006, 3.12600000
20000504,27.72100000,27.74100000,27.68100000,27.73800000,   58260,  325103,200006, 3.10700000
20000505,27.75600000,27.76100000,27.64100000,27.65600000,   32916,  327889,200006, 3.02500000
20000508,27.69600000,27.81100000,27.68100000,27.80100000,   68755,  330578,200006, 3.17000000
20000509,27.83100000,27.86100000,27.79600000,27.81400000,   59820,  332139,200006, 3.18300000
20000510,27.80600000,27.95600000,27.78100000,27.94800000,   80744,  337385,200006, 3.31700000
20000511,27.95600000,28.01600000,27.94100000,27.98300000,   91373,  344226,200006, 3.35200000
20000512,27.95100000,28.00000000,27.94100000,27.98500000,   55412,  346408,200006, 3.35400000
20000515,27.96100000,28.05100000,27.94600000,28.02700000,   53936,  348128,200006, 3.39600000
20000516,28.05600000,28.10600000,28.04100000,28.07900000,   78722,  348422,200006, 3.44800000
20000517,28.10400000,28.35900000,28.08900000,28.32000000,  105709,  349900,200007, 3.71100000
20000518,28.32400000,28.35400000,28.24900000,28.32700000,   80805,  346586,200007, 3.71800000
20000519,28.38400000,28.45900000,28.35900000,28.45000000,   95312,  354786,200007, 3.84100000
20000522,28.55900000,28.59900000,28.33900000,28.36800000,  135833,  362130,200007, 3.75900000
20000523,28.41900000,28.44400000,28.35900000,28.42900000,   83011,  356201,200007, 3.82000000
20000524,28.49900000,28.70900000,28.47900000,28.68100000,  121117,  365930,200007, 4.07200000
20000525,28.73400000,28.84900000,28.68900000,28.83700000,  145713,  356921,200007, 4.22800000
20000526,28.87400000,29.01900000,28.82900000,28.87700000,  124928,  341312,200007, 4.26800000
20000530,28.92900000,28.96900000,28.83900000,28.96300000,   66746,  339172,200007, 4.35400000
20000531,29.05900000,29.16400000,28.95400000,28.96500000,   88704,  345051,200007, 4.35600000
20000601,28.97400000,28.97900000,28.40900000,28.67300000,  111365,  344204,200007, 4.06400000
20000602,28.73900000,28.76900000,28.53900000,28.65200000,   83167,  348740,200007, 4.04300000
20000605,28.68900000,29.01900000,28.65900000,29.00700000,   60004,  347239,200007, 4.39800000
20000606,29.07400000,29.11400000,28.85400000,28.90300000,   99867,  342606,200007, 4.29400000
20000607,28.81900000,28.82900000,28.53900000,28.55400000,  102332,  338822,200007, 3.94500000
20000608,28.52900000,28.77900000,28.43900000,28.74200000,   88697,  336716,200007, 4.13300000
20000609,28.69900000,28.84900000,28.68900000,28.76900000,   49292,  338094,200007, 4.16000000
20000612,28.78900000,28.87900000,28.69900000,28.82100000,   57313,  341925,200007, 4.21200000
20000613,28.84900000,28.87400000,28.72400000,28.76700000,   64302,  342715,200007, 4.15800000
20000614,28.70900000,28.92400000,28.69900000,28.86500000,   66935,  346507,200007, 4.25600000
20000615,28.93900000,29.08900000,28.89400000,29.07200000,   83857,  350479,200007, 4.46300000
20000616,29.03900000,29.18900000,29.02400000,29.09700000,   76801,  354101,200007, 4.48800000
20000619,29.02400000,29.03900000,28.65900000,28.67200000,   87694,  358506,200008, 4.05300000
20000620,28.57900000,28.81900000,28.56900000,28.72200000,  112304,  361622,200008, 4.10300000
20000621,28.72900000,29.00900000,28.71400000,28.98800000,   77824,  360188,200008, 4.36900000
20000622,29.02900000,29.17900000,29.00400000,29.13200000,  117858,  364679,200008, 4.51300000
20000623,29.03400000,29.11400000,28.97900000,29.03500000,   61014,  364897,200008, 4.41600000
20000626,28.96900000,29.14900000,28.89900000,29.13900000,   90558,  356999,200008, 4.52000000
20000627,29.20900000,29.28600000,29.18900000,29.23400000,  117107,  352279,200008, 4.61500000
20000628,29.14400000,29.19400000,28.91400000,29.01600000,  139490,  332199,200008, 4.39700000
20000629,28.94900000,29.08900000,28.83900000,29.04200000,   67073,  329453,200008, 4.42300000
20000630,29.02900000,29.10900000,29.02900000,29.09500000,   38825,  326885,200008, 4.47600000
20000705,28.88900000,28.89900000,28.68900000,28.72800000,   68975,  327315,200008, 4.10900000
20000706,28.62900000,28.81900000,28.59900000,28.68500000,   78999,  325925,200008, 4.06600000
20000707,28.64900000,28.92900000,28.58900000,28.88100000,   66175,  330050,200008, 4.26200000
20000710,28.80900000,28.91400000,28.78900000,28.84700000,   55715,  322868,200008, 4.22800000
20000711,28.79900000,28.89900000,28.75900000,28.87600000,   50892,  320201,200008, 4.25700000
20000712,28.91900000,28.97900000,28.52900000,28.65000000,   95735,  322761,200008, 4.03100000
20000713,28.65900000,28.81400000,28.65900000,28.78500000,   83635,  326379,200008, 4.16600000
20000714,28.78900000,28.84900000,28.75900000,28.76900000,   48896,  326752,200008, 4.15000000
20000717,28.75400000,28.75400000,28.60900000,28.62100000,   60938,  329180,200008, 4.00200000
20000718,28.56200000,28.73200000,28.54700000,28.66300000,   72851,  330793,200009, 4.04100000
20000719,28.66200000,28.69700000,28.49200000,28.51100000,   73632,  343259,200009, 3.88900000
20000720,28.47200000,28.50700000,28.42700000,28.48500000,   75898,  347418,200009, 3.86300000
20000721,28.50700000,28.55200000,28.44700000,28.45900000,   48421,  347410,200009, 3.83700000
20000724,28.38200000,28.39700000,28.33200000,28.34700000,   56883,  344004,200009, 3.72500000
20000725,28.30700000,28.32200000,28.26700000,28.28800000,   74822,  344022,200009, 3.66600000
20000726,28.24700000,28.48200000,28.24200000,28.41500000,  113104,  342090,200009, 3.79300000
20000727,28.45200000,28.51200000,28.44200000,28.46500000,  113085,  318071,200009, 3.84300000
20000728,28.57700000,28.60700000,28.46200000,28.46700000,   28164,  316860,200009, 3.84500000
20000731,28.42200000,28.46100000,28.39200000,28.39600000,   35774,  316114,200009, 3.77400000
20000801,28.39700000,28.65200000,28.39700000,28.60900000,   72545,  321536,200009, 3.98700000
20000802,28.68200000,28.84200000,28.62200000,28.83600000,   70337,  321654,200009, 4.21400000
20000803,28.85200000,28.91200000,28.80200000,28.87200000,   59223,  323146,200009, 4.25000000
20000804,28.91200000,29.01200000,28.88200000,28.91800000,   70091,  328390,200009, 4.29600000
20000807,29.00200000,29.05200000,28.96700000,28.97000000,   58644,  327517,200009, 4.34800000
20000808,29.07200000,29.10200000,29.01200000,29.03100000,   66094,  332143,200009, 4.40900000
20000809,29.07200000,29.18700000,29.01200000,29.04100000,   76804,  334106,200009, 4.41900000
20000810,29.03200000,29.09700000,28.98200000,29.09000000,   58967,  334744,200009, 4.46800000
20000811,29.07700000,29.10200000,29.01700000,29.09700000,   38008,  335713,200009, 4.47500000
20000814,29.05700000,29.06700000,28.92700000,28.94000000,   51824,  339186,200009, 4.31800000
20000815,28.89200000,28.91200000,28.83200000,28.85600000,   52703,  345154,200009, 4.23400000
20000816,28.87200000,29.05700000,28.85700000,29.03500000,   61479,  346977,200009, 4.41300000
20000817,29.02200000,29.10200000,29.00200000,29.02800000,   54740,  341912,200009, 4.40600000
20000818,29.05300000,29.07800000,29.01800000,29.05800000,   34740,  342753,200010, 4.45500000
20000821,29.17300000,29.37800000,29.17300000,29.35500000,   83619,  349785,200010, 4.75200000
20000822,29.41300000,29.44300000,29.10300000,29.13300000,   97106,  351276,200010, 4.53000000
20000823,29.28300000,29.36300000,29.16300000,29.20800000,   75531,  350256,200010, 4.60500000
20000824,29.06800000,29.16300000,29.01800000,29.15600000,   63710,  355581,200010, 4.55300000
20000825,29.19300000,29.24300000,29.13300000,29.23900000,   48871,  356194,200010, 4.63600000
20000828,29.21300000,29.38300000,29.18300000,29.29500000,   79555,  349628,200010, 4.69200000
20000829,29.25300000,29.28800000,29.19300000,29.24600000,   91898,  333989,200010, 4.64300000
20000830,29.27300000,29.41300000,29.23300000,29.40400000,   67777,  335756,200010, 4.80100000
20000831,29.42300000,29.46800000,29.34300000,29.38500000,   49659,  340181,200010, 4.78200000
20000901,29.35300000,29.46300000,29.35300000,29.43800000,   31663,  347075,200010, 4.83500000
20000905,29.45300000,29.57800000,29.44300000,29.55300000,   60356,  353876,200010, 4.95000000
20000906,29.58800000,29.70300000,29.56300000,29.67400000,   79945,  362485,200010, 5.07100000
20000907,29.56300000,29.64300000,29.49300000,29.60100000,   90082,  372785,200010, 4.99800000
20000908,29.51300000,29.52800000,29.44800000,29.48300000,   73172,  374341,200010, 4.88000000
20000911,29.51300000,29.69800000,29.50300000,29.61400000,   73750,  379095,200010, 5.01100000
20000912,29.64300000,29.66300000,29.56300000,29.61100000,   69573,  380366,200010, 5.00800000
20000913,29.68300000,29.77300000,29.52300000,29.65800000,   89053,  379883,200010, 5.05500000
20000914,29.70300000,29.82600000,29.68300000,29.79800000,   69983,  373577,200010, 5.19500000
20000915,29.86800000,29.94300000,29.77300000,29.80900000,   71992,  378085,200010, 5.20600000
20000918,29.72300000,29.91300000,29.71800000,29.89800000,   71438,  381485,200012, 5.49500000
20000919,29.89300000,30.00300000,29.87300000,29.98800000,   74244,  382534,200012, 5.58500000
20000920,29.97300000,30.00300000,29.90300000,29.95100000,   69434,  385530,200012, 5.54800000
20000921,29.86300000,29.97300000,29.85300000,29.92000000,   63100,  386270,200012, 5.51700000
20000922,29.87300000,29.95300000,29.75300000,29.78600000,   88196,  386504,200012, 5.38300000
20000925,29.76300000,29.95300000,29.75300000,29.92800000,   79982,  391308,200012, 5.52500000
20000926,30.00300000,30.07800000,29.96300000,29.96800000,  111413,  384042,200012, 5.56500000
20000927,30.04300000,30.05300000,29.93300000,29.96500000,   96305,  360367,200012, 5.56200000
20000928,29.91300000,29.91300000,29.61300000,29.63400000,   93447,  355680,200012, 5.23100000
20000929,29.78300000,29.78800000,29.62300000,29.68400000,   53121,  357771,200012, 5.28100000
20001002,29.84300000,29.85300000,29.75300000,29.83800000,   47543,  361427,200012, 5.43500000
20001003,29.82300000,29.86300000,29.78300000,29.84100000,   47004,  361866,200012, 5.43800000
20001004,29.77300000,29.79300000,29.65300000,29.78600000,   57676,  362631,200012, 5.38300000
20001005,29.81800000,29.82300000,29.55300000,29.65100000,   76876,  363639,200012, 5.24800000
20001006,29.60300000,29.62300000,29.48300000,29.51600000,   62217,  362307,200012, 5.11300000
20001009,29.55800000,29.66300000,29.52800000,29.65300000,   44912,  363225,200012, 5.25000000
20001010,29.63300000,29.66300000,29.60300000,29.63900000,   48813,  363457,200012, 5.23600000
20001011,29.68300000,30.01300000,29.67800000,30.00200000,   88236,  365157,200012, 5.59900000
20001012,30.06300000,30.27300000,30.05300000,30.13100000,   89936,  368359,200012, 5.72800000
20001013,30.06300000,30.09300000,30.00300000,30.05200000,   53494,  373154,200012, 5.64900000
20001016,29.97300000,30.00300000,29.88300000,29.89500000,   48605,  373402,200012, 5.49200000
20001017,29.88300000,29.97300000,29.85300000,29.95600000,   64106,  374157,200012, 5.55300000
20001018,30.00300000,30.01300000,29.71300000,29.75200000,   69040,  374638,200012, 5.34900000
20001019,29.66300000,29.69300000,29.45300000,29.47400000,  118389,  376006,200012, 5.07100000
20001020,29.51300000,29.51800000,29.40300000,29.45800000,   64106,  379057,200012, 5.05500000
20001023,29.45300000,29.64300000,29.28400000,29.59600000,   65270,  381629,200012, 5.19300000
20001024,29.49300000,29.52300000,29.30300000,29.34300000,   86827,  381171,200012, 4.94000000
20001025,29.30300000,29.34300000,29.15800000,29.17400000,   88376,  381278,200012, 4.77100000
20001026,29.20300000,29.24300000,29.14300000,29.15600000,   87393,  369469,200012, 4.75300000
20001027,29.08300000,29.14300000,28.99300000,29.05500000,  118892,  358889,200012, 4.65200000
20001030,29.01300000,29.16300000,28.86300000,28.88800000,   83514,  366466,200012, 4.48500000
20001031,28.93300000,28.98300000,28.78300000,28.89300000,   83653,  367654,200012, 4.49000000
20001101,29.01300000,29.15300000,28.95300000,29.08900000,   87464,  374828,200012, 4.68600000
20001102,29.07300000,29.25300000,29.04300000,29.16300000,   73062,  378467,200012, 4.76000000
20001103,29.28300000,29.37300000,29.26800000,29.33400000,   67471,  382517,200012, 4.93100000
20001106,29.35300000,29.37300000,29.20300000,29.25200000,   48872,  384970,200012, 4.84900000
20001107,29.39300000,29.50300000,29.38300000,29.48400000,   77204,  382174,200012, 5.08100000
20001108,29.57300000,29.84300000,29.56300000,29.74100000,   93938,  385197,200012, 5.33800000
20001109,29.88300000,29.95300000,29.81300000,29.84800000,   87432,  383921,200012, 5.44500000
20001110,29.79300000,29.92800000,29.78300000,29.85900000,   67699,  385473,200012, 5.45600000
20001113,30.05300000,30.14300000,30.01300000,30.10100000,   81413,  389809,200012, 5.69800000
20001114,30.26300000,30.42800000,30.20300000,30.41900000,  110763,  396255,200012, 6.01600000
20001115,30.51700000,30.71700000,30.34700000,30.66800000,  101432,  400733,200101, 6.23100000
20001116,30.49700000,30.53700000,30.21700000,30.22500000,  121621,  398784,200101, 5.78800000
20001117,30.14700000,30.54700000,30.05700000,30.52000000,  111134,  405775,200101, 6.08300000
20001120,30.66700000,30.77700000,30.65700000,30.67300000,   82680,  404647,200101, 6.23600000
20001121,30.71700000,30.95700000,30.70700000,30.86900000,   91971,  404889,200101, 6.43200000
20001122,30.79700000,31.07700000,30.76700000,31.02100000,   68312,  400068,200101, 6.58400000
20001127,30.84700000,31.11700000,30.84700000,30.91000000,  102937,  395733,200101, 6.47300000
20001128,30.63700000,30.68700000,30.46700000,30.64400000,  116962,  373288,200101, 6.20700000
20001129,30.67700000,30.93700000,30.56700000,30.61800000,   89478,  377016,200101, 6.18100000
20001130,30.99700000,31.16700000,30.92700000,31.02600000,   77635,  382396,200101, 6.58900000
20001201,31.23700000,31.25700000,31.01700000,31.11000000,   77987,  391518,200101, 6.67300000
20001204,31.67700000,32.38700000,31.63700000,31.87000000,   81015,  393569,200101, 7.43300000
20001205,32.09700000,32.38700000,31.73700000,31.82100000,   73521,  392321,200101, 7.38400000
20001206,33.23700000,33.23700000,32.53700000,32.92200000,   63136,  388616,200101, 8.48500000
20001207,33.38700000,33.43700000,32.57200000,32.81000000,   50564,  384263,200101, 8.37300000
20001208,32.68700000,33.13700000,32.38700000,33.02100000,   50489,  386607,200101, 8.58400000
20001211,34.08700000,34.08700000,33.63700000,33.85000000,   39640,  388028,200101, 9.41300000
20001212,33.33700000,33.38700000,32.44700000,32.58200000,   65921,  386830,200101, 8.14500000
20001213,32.28700000,32.78700000,31.93700000,31.97400000,   60856,  385208,200101, 7.53700000
20001214,32.06700000,32.28700000,31.76700000,31.85000000,   51966,  382956,200101, 7.41300000
20001215,32.29300000,32.96300000,32.19300000,32.83300000,   45131,  382623,200102, 8.29000000
20001218,33.56300000,33.63300000,32.64300000,32.90800000,   30980,  380369,200102, 8.36500000
20001219,33.44300000,33.44300000,33.19300000,33.35500000,   28595,  376762,200102, 8.81200000
20001220,33.74300000,33.88300000,33.47300000,33.48900000,   45445,  374188,200102, 8.94600000
20001221,33.89300000,33.91300000,33.64300000,33.77300000,   35927,  371614,200102, 9.23000000
20001222,33.74300000,33.74300000,33.41300000,33.47500000,   25525,  371411,200102, 8.93200000
20001226,33.69300000,33.79300000,33.39300000,33.66900000,   30446,  364085,200102, 9.12600000
20001227,33.57300000,33.89300000,33.36300000,33.82900000,   65725,  348933,200102, 9.28600000
20001228,33.39300000,33.99300000,33.34300000,33.80600000,   16270,  346206,200102, 9.26300000
20001229,33.96300000,34.46800000,33.96300000,34.31800000,   25597,  353093,200102, 9.77500000
20010102,33.19300000,33.44300000,32.79300000,32.90700000,   29036,  352665,200102, 8.36400000
20010103,32.88300000,33.24300000,32.68300000,32.73200000,   37028,  356046,200102, 8.18900000
20010104,32.91300000,33.73200000,32.90800000,33.50900000,   44276,  362580,200102, 8.96600000
20010105,33.64100000,33.84100000,33.49100000,33.80400000,   38610,  362400,200103, 8.56300000
20010108,34.24100000,34.36100000,34.11100000,34.25900000,   39637,  368545,200103, 9.01800000
20010109,34.04100000,34.44100000,34.04100000,34.41100000,   47669,  366546,200103, 9.17000000
20010110,34.24100000,34.44100000,33.64100000,33.84600000,   67104,  366653,200103, 8.60500000
20010111,33.44100000,33.59100000,33.34100000,33.46500000,   47468,  365180,200103, 8.22400000
20010112,33.47100000,33.59100000,33.02100000,33.29800000,   44636,  366882,200103, 8.05700000
20010116,32.99100000,33.09100000,32.89100000,33.00900000,   58536,  370186,200103, 7.76800000
20010117,32.64100000,32.82100000,31.79100000,31.89500000,   70006,  370660,200103, 6.65400000
20010118,32.09100000,32.22100000,31.82100000,32.14000000,   44414,  371000,200103, 6.89900000
20010119,32.47100000,32.56100000,32.21100000,32.31300000,   47329,  373170,200103, 7.07200000
20010122,32.50100000,32.55100000,32.30100000,32.34300000,   28083,  374395,200103, 7.10200000
20010123,32.01100000,32.04100000,31.85100000,31.89000000,   42665,  372899,200103, 6.64900000
20010124,31.84100000,32.14100000,31.69100000,31.93300000,   49875,  373875,200103, 6.69200000
20010125,32.24100000,32.26100000,32.02100000,32.12000000,   54187,  372373,200103, 6.87900000
20010126,31.99100000,32.10100000,31.90100000,32.07100000,   63675,  363223,200103, 6.83000000
20010129,31.67100000,31.71100000,31.27600000,31.37700000,   75468,  349138,200103, 6.13600000
20010130,31.24100000,31.46100000,31.07100000,31.33800000,   61689,  345204,200103, 6.09700000
20010131,31.09100000,31.49100000,30.89100000,30.94800000,   52972,  351539,200103, 5.70700000
20010201,31.11100000,31.66100000,30.98100000,31.62100000,   61399,  350697,200103, 6.38000000
20010202,31.96100000,32.21100000,31.68100000,31.98400000,   71030,  345779,200103, 6.74300000
20010205,31.44100000,31.44100000,30.91100000,30.94700000,   48823,  345180,200103, 5.70600000
20010206,30.94100000,31.12100000,30.86100000,31.00500000,   42409,  344575,200103, 5.76400000
20010207,31.12100000,31.50100000,31.07100000,31.47600000,   70748,  344483,200103, 6.23500000
20010208,31.69100000,31.78100000,31.30100000,31.39900000,   64758,  344433,200103, 6.15800000
20010209,31.48100000,31.52100000,31.36100000,31.45100000,   49197,  351778,200103, 6.21000000
20010212,31.09100000,31.10100000,30.97100000,31.06200000,   44467,  343884,200103, 5.82100000
20010213,30.99100000,31.29100000,30.92100000,31.26000000,   50914,  344869,200103, 6.01900000
20010214,31.06600000,31.11600000,30.75900000,30.75900000,   76698,  350209,200105, 5.45300000
20010215,30.73600000,30.83600000,30.73600000,30.83100000,   41892,  345054,200105, 5.52500000
20010216,30.82600000,30.87600000,30.77100000,30.80600000,   53695,  352247,200110, 5.51000000
20010220,30.67600000,30.71600000,30.59600000,30.59600000,   37083,  352826,200110, 5.30000000
20010221,30.63600000,30.65600000,30.50600000,30.51600000,   62915,  360482,200110, 5.22000000
20010222,30.54100000,30.56600000,30.51600000,30.53600000,   47073,  361545,200110, 5.24000000
20010223,30.57600000,30.61600000,30.56100000,30.56100000,   50190,  344904,200110, 5.26500000
20010226,30.57600000,30.63600000,30.52100000,30.52100000,   74168,  333071,200110, 5.22500000
20010227,30.54600000,30.70600000,30.51600000,30.65000000,   49317,  331949,200110, 5.35400000
20010228,30.68600000,30.72600000,30.60600000,30.66000000,   47877,  332560,200110, 5.36400000
20010301,30.67100000,30.68600000,30.58600000,30.61600000,   32134,  334404,200110, 5.32000000
20010302,30.61600000,30.68600000,30.61600000,30.67600000,   24885,  338478,200110, 5.38000000
20010305,30.76600000,30.80600000,30.74600000,30.74600000,   25332,  340683,200110, 5.45000000
20010306,30.74600000,30.76600000,30.72600000,30.73600000,   23346,  344332,200110, 5.44000000
20010307,30.72600000,30.76900000,30.67600000,30.76900000,   47587,  349144,200110, 5.47300000
20010308,30.75600000,30.77600000,30.72300000,30.72300000,   30515,  349706,200110, 5.42700000
20010309,30.69600000,30.69600000,30.50600000,30.52200000,   53071,  352741,200110, 5.22600000
20010312,30.48100000,30.57100000,30.44600000,30.57100000,   51589,  356273,200110, 5.27500000
20010313,30.58100000,30.58100000,30.40600000,30.48400000,   56975,  359840,200110, 5.18800000
20010314,30.48400000,30.53600000,30.37500000,30.37500000,   42996,  361052,200110, 5.07900000
20010315,30.40100000,30.40600000,30.32600000,30.35400000,   50282,  371640,200110, 5.05800000
20010316,30.41600000,30.44600000,30.39600000,30.43300000,   32922,  373280,200110, 5.13700000
20010319,30.52100000,30.52100000,30.41600000,30.46100000,   39971,  376493,200110, 5.16500000
20010320,30.50600000,30.72600000,30.49600000,30.70500000,   73431,  377117,200110, 5.40900000
20010321,30.67600000,30.69600000,30.49300000,30.49300000,   56623,  375706,200110, 5.19700000
20010322,30.50600000,30.63600000,30.46600000,30.63600000,   50250,  375470,200110, 5.34000000
20010323,30.68600000,30.73600000,30.64100000,30.70800000,   46830,  372041,200110, 5.41200000
20010326,30.68600000,30.74300000,30.62600000,30.74300000,   49323,  373097,200110, 5.44700000
20010327,30.82600000,31.00400000,30.82600000,31.00400000,  108420,  366634,200110, 5.70800000
20010328,30.95600000,31.09600000,30.81600000,30.85100000,  120422,  356657,200110, 5.55500000
20010329,30.80600000,30.80600000,30.67600000,30.67600000,   53778,  355314,200110, 5.38000000
20010330,30.70600000,30.76600000,30.42900000,30.42900000,   61052,  360603,200110, 5.13300000
20010402,30.37600000,30.50600000,30.36100000,30.49100000,   54835,  364649,200110, 5.19500000
20010403,30.58100000,30.58600000,30.48600000,30.51300000,   40276,  365722,200110, 5.21700000
20010404,30.57600000,30.64600000,30.54100000,30.58000000,   46500,  365974,200110, 5.28400000
20010405,30.65600000,30.84600000,30.61600000,30.82800000,   57334,  370513,200110, 5.53200000
20010406,30.77600000,30.87600000,30.77600000,30.79800000,   43633,  371241,200110, 5.50200000
20010409,30.91100000,30.98600000,30.80400000,30.90600000,   38346,  372720,200110, 5.61000000
20010410,30.99600000,31.01600000,30.97100000,30.97800000,   45549,  375170,200110, 5.68200000
20010411,30.91600000,30.94600000,30.79600000,30.81800000,   60340,  377040,200110, 5.52200000
20010412,30.77600000,30.85100000,30.77600000,30.82600000,   40183,  377316,200110, 5.53000000
20010416,30.94600000,30.96600000,30.90600000,30.95400000,   31372,  380466,200110, 5.65800000
20010417,30.85600000,30.86100000,30.69600000,30.70700000,   79092,  385794,200110, 5.41100000
20010418,30.65600000,30.67100000,30.54600000,30.60400000,   64990,  385347,200110, 5.30800000
20010419,30.58600000,30.61600000,30.54600000,30.57400000,   48108,  389789,200110, 5.27800000
20010420,30.56100000,30.66100000,30.52600000,30.61800000,   57092,  391824,200110, 5.32200000
20010423,30.65600000,30.69600000,30.63100000,30.63400000,   50681,  388127,200110, 5.33800000
20010424,30.66600000,30.67600000,30.56600000,30.57100000,   69697,  388716,200110, 5.27500000
20010425,30.52600000,30.53100000,30.45100000,30.45100000,   95561,  392869,200110, 5.15500000
20010426,30.48600000,30.50100000,30.39800000,30.39800000,  106970,  386697,200110, 5.10200000
20010427,30.39600000,30.44800000,30.33600000,30.34100000,    2069,  387473,200110, 5.04500000
20010430,30.24600000,30.27600000,30.18600000,30.19600000,   62116,  392635,200110, 4.90000000
20010501,30.12600000,30.19600000,30.06600000,30.14100000,   78898,  398605,200110, 4.84500000
20010502,30.09100000,30.10600000,29.96600000,29.99400000,   70445,  404198,200110, 4.69800000
20010503,29.99600000,30.04600000,29.96600000,30.02800000,   62132,  407673,200110, 4.73200000
20010504,29.99600000,30.05600000,29.98600000,30.00100000,   36376,  407469,200110, 4.70500000
20010507,29.92600000,29.93600000,29.75600000,29.76100000,   65365,  413339,200110, 4.46500000
20010508,29.80600000,29.80600000,29.73600000,29.78900000,   56425,  410385,200110, 4.49300000
20010509,29.71600000,29.75600000,29.65600000,29.69600000,   75310,  405953,200110, 4.40000000
20010510,29.70600000,29.84600000,29.68600000,29.81800000,   79761,  410671,200110, 4.52200000
20010511,29.85600000,29.86100000,29.72600000,29.75900000,   63372,  416014,200110, 4.46300000
20010514,29.85600000,29.86100000,29.79600000,29.85900000,   41338,  413616,200110, 4.56300000
20010515,29.96600000,30.11100000,29.93600000,30.11100000,   92935,  416168,200110, 4.81500000
20010516,30.02100000,30.03600000,29.79600000,29.80300000,   88774,  421803,200110, 4.50700000
20010517,29.72600000,29.78600000,29.69600000,29.76600000,   86599,  430305,200110, 4.47000000
20010518,29.72100000,29.81600000,29.68600000,29.80100000,   65896,  436075,200110, 4.50500000
20010521,29.71100000,29.74600000,29.62600000,29.63900000,   72280,  439169,200110, 4.34300000
20010522,29.62600000,29.64600000,29.58600000,29.61900000,   78265,  439817,200110, 4.32300000
20010523,29.64600000,29.66600000,29.56100000,29.61000000,   69618,  433593,200110, 4.31400000
20010524,29.72100000,29.72100000,29.55600000,29.55800000,   91858,  439660,200110, 4.26200000
20010525,29.50600000,29.51600000,29.46100000,29.47900000,   87269,  443900,200110, 4.18300000
20010529,29.41600000,29.44100000,29.25800000,29.25800000,  101712,  425205,200110, 3.96200000
20010530,29.19600000,29.41300000,29.14100000,29.41300000,   33260,  422078,200110, 4.11700000
20010531,29.29600000,29.41600000,29.22600000,29.34400000,   84238,  427186,200110, 4.04800000
20010601,29.30100000,29.42600000,29.28600000,29.37500000,   60855,  428964,200110, 4.07900000
20010604,29.51100000,29.54600000,29.47100000,29.51800000,   36859,  429678,200110, 4.22200000
20010605,29.60600000,29.61600000,29.33600000,29.35000000,  101469,  443687,200110, 4.05400000
20010606,29.35100000,29.35600000,29.21600000,29.26600000,   63642,  442937,200110, 3.97000000
20010607,29.25600000,29.29600000,29.23100000,29.26300000,   45411,  445074,200110, 3.96700000
20010608,29.24600000,29.42600000,29.20100000,29.40800000,   56247,  445839,200110, 4.11200000
20010611,29.46600000,29.68600000,29.43600000,29.66300000,   71391,  447757,200110, 4.36700000
20010612,29.58600000,29.90600000,29.58600000,29.79300000,  106927,  452858,200110, 4.49700000
20010613,29.78100000,29.79100000,29.56600000,29.60800000,   85161,  451305,200110, 4.31200000
20010614,29.51600000,29.59600000,29.48600000,29.51400000,   67920,  455966,200110, 4.21800000
20010615,29.43600000,29.46600000,29.40600000,29.45100000,   41274,  452812,200110, 4.15500000
20010618,29.41600000,29.60100000,29.39600000,29.41000000,   72713,  456454,200110, 4.11400000
20010619,29.49600000,29.51100000,29.38600000,29.43600000,   55789,  457143,200110, 4.14000000
20010620,29.34600000,29.37600000,29.15600000,29.19900000,   90580,  468445,200110, 3.90300000
20010621,29.20600000,29.23600000,29.18600000,29.20100000,   56111,  471087,200110, 3.90500000
20010622,29.21100000,29.22100000,29.18100000,29.19400000,   60441,  470827,200110, 3.89800000
20010625,29.06600000,29.09600000,28.92600000,28.93100000,  115123,  482838,200110, 3.63500000
20010626,28.94100000,28.96600000,28.89600000,28.89600000,   83006,  476310,200110, 3.60000000
20010627,28.87600000,28.90600000,28.70600000,28.72400000,  129762,  470705,200110, 3.42800000
20010628,28.69600000,28.81600000,28.67100000,28.72200000,   59075,  466954,200110, 3.42600000
20010629,28.61600000,28.65600000,28.51600000,28.55100000,   73167,  465278,200110, 3.25500000
20010702,28.52600000,28.63100000,28.52100000,28.57300000,   38807,  466651,200110, 3.27700000
20010703,28.63600000,28.70100000,28.61600000,28.66800000,   36725,  469707,200110, 3.37200000
20010705,28.73100000,28.74100000,28.56100000,28.61300000,   51747,  475066,200110, 3.31700000
20010706,28.63100000,28.69600000,28.59600000,28.67800000,   46977,  476228,200110, 3.38200000
20010709,28.63600000,28.78600000,28.60600000,28.61500000,   71433,  477004,200110, 3.31900000
20010710,28.70600000,28.75600000,28.67600000,28.73300000,   62527,  482240,200110, 3.43700000
20010711,28.72600000,28.78600000,28.65600000,28.78600000,   70585,  482144,200110, 3.49000000
20010712,28.84600000,28.87400000,28.79600000,28.87400000,   49099,  482067,200110, 3.57800000
20010713,28.75100000,28.76600000,28.68600000,28.70700000,   53311,  489486,200110, 3.41100000
20010716,28.59600000,28.60600000,28.50600000,28.51600000,   60525,  491913,200110, 3.22000000
20010717,28.59600000,28.63600000,28.55100000,28.60600000,   50530,  477590,200110, 3.31000000
20010718,28.61600000,28.61600000,28.49600000,28.50700000,   76467,  474758,200110, 3.21100000
20010719,28.43600000,28.46100000,28.31600000,28.34300000,   90764,  468748,200110, 3.04700000
20010720,28.36600000,28.39600000,28.31600000,28.34600000,   41117,  467536,200110, 3.05000000
20010723,28.35600000,28.38600000,28.30100000,28.36200000,   53921,  470868,200110, 3.06600000
20010724,28.35100000,28.35600000,28.30600000,28.33600000,   61757,  469812,200110, 3.04000000
20010725,28.38600000,28.62600000,28.36600000,28.62100000,  107343,  473107,200110, 3.32500000
20010726,28.63600000,28.65600000,28.46600000,28.49100000,  111334,  471642,200110, 3.19500000
20010727,28.44600000,28.54600000,28.43100000,28.53500000,   95136,  458040,200110, 3.23900000
20010730,28.57600000,28.73100000,28.56600000,28.68400000,   55393,  457444,200110, 3.38800000
20010731,28.70600000,28.71600000,28.57600000,28.63700000,   60634,  461015,200110, 3.34100000
20010801,28.58100000,28.69100000,28.40600000,28.42100000,   67132,  465687,200110, 3.12500000
20010802,28.44600000,28.54600000,28.43600000,28.52800000,   52801,  468114,200110, 3.23200000
20010803,28.42600000,28.43100000,28.28100000,28.31000000,   68183,  471834,200110, 3.01400000
20010806,28.35600000,28.37600000,28.26600000,28.36100000,   40780,  476179,200110, 3.06500000
20010807,28.42600000,28.43600000,28.28600000,28.30800000,   56045,  485080,200110, 3.01200000
20010808,28.36600000,28.40100000,28.31600000,28.37000000,   61632,  486666,200110, 3.07400000
20010809,28.34600000,28.35600000,28.26100000,28.28900000,   52758,  493908,200110, 2.99300000
20010810,28.27600000,28.38100000,28.26100000,28.37200000,   40108,  493546,200110, 3.07600000
20010813,28.33600000,28.36100000,28.29600000,28.33900000,   36412,  495760,200110, 3.04300000
20010814,28.37100000,28.44600000,28.37100000,28.43800000,   55269,  492279,200110, 3.14200000
20010815,28.47600000,28.82600000,28.45100000,28.80400000,   74698,  496278,200110, 3.50800000
20010816,28.91600000,28.93600000,28.51600000,28.71100000,   95081,  496813,200110, 3.41500000
20010817,28.64600000,28.71600000,28.59600000,28.63000000,   62861,  501585,200110, 3.33400000
20010820,28.50600000,28.52600000,28.47600000,28.51200000,   40822,  500492,200110, 3.21600000
20010821,28.47100000,28.52100000,28.45600000,28.48700000,   39545,  500440,200110, 3.19100000
20010822,28.52600000,28.54100000,28.15100000,28.17200000,   81177,  504338,200110, 2.87600000
20010823,28.18600000,28.19100000,28.08600000,28.12400000,  110145,  504974,200110, 2.82800000
20010824,28.11600000,28.11600000,28.02100000,28.03200000,   58289,  508592,200110, 2.73600000
20010827,27.93600000,27.94600000,27.86100000,27.87800000,   80823,  510914,200110, 2.58200000
20010828,27.85600000,27.86600000,27.72600000,27.73900000,  107959,  507520,200110, 2.44300000
20010829,27.73600000,27.81600000,27.64600000,27.68900000,  123292,  496570,200110, 2.39300000
20010830,27.75600000,27.81600000,27.65600000,27.69100000,   66586,  494415,200110, 2.39500000
20010831,27.58600000,27.69600000,27.56100000,27.67600000,   32709,  498471,200110, 2.38000000
20010904,27.57600000,27.69600000,27.55100000,27.65500000,   53491,  502531,200110, 2.35900000
20010905,27.68600000,27.76600000,27.66600000,27.71600000,   58616,  506035,200110, 2.42000000
20010906,27.74100000,27.80100000,27.68600000,27.73600000,   37864,  501759,200110, 2.44000000
20010907,27.72600000,27.82600000,27.70600000,27.79600000,   47625,  506581,200110, 2.50000000
20010910,27.77600000,27.78600000,27.66600000,27.68800000,   57450,  506581,200110, 2.39200000
20010914,27.84800000,27.84800000,27.84800000,27.84800000,     349,  506581,200110, 2.55200000
20010917,27.70200000,27.70200000,27.64200000,27.66500000,   44306,  506581,200111, 2.75300000
20010918,27.53000000,27.56000000,27.50500000,27.51500000,   41868,  495797,200201, 3.15500000
20010919,27.41500000,27.44000000,27.32000000,27.32200000,   73636,  491095,200201, 2.96200000
20010920,27.33000000,27.37000000,27.26000000,27.35500000,   59974,  498059,200201, 2.99500000
20010921,27.32000000,27.40000000,27.32000000,27.37200000,   50963,  498895,200201, 3.01200000
20010924,27.27000000,27.27500000,27.20000000,27.21300000,   70000,  494947,200201, 2.85300000
20010925,27.27500000,27.29000000,27.21500000,27.25500000,   90996,  503937,200201, 2.89500000
20010926,27.21000000,27.21000000,27.16000000,27.19500000,   92891,  472089,200201, 2.83500000
20010927,27.22000000,27.22500000,27.16000000,27.18600000,   28210,  464374,200201, 2.82600000
20010928,27.18000000,27.22500000,27.16000000,27.19200000,   36628,  469271,200201, 2.83200000
20011001,27.11500000,27.18500000,27.11500000,27.18400000,   41521,  475206,200201, 2.82400000
20011002,27.20000000,27.27500000,27.19000000,27.23800000,   45646,  475952,200201, 2.87800000
20011003,27.27500000,27.28000000,27.23500000,27.25300000,   52136,  475448,200201, 2.89300000
20011004,27.29000000,27.35000000,27.26500000,27.32700000,   57474,  475329,200201, 2.96700000
20011005,27.27000000,27.27000000,27.18000000,27.19000000,   61899,  481302,200201, 2.83000000
20011008,27.18500000,27.24000000,27.18000000,27.21500000,   42017,  483935,200201, 2.85500000
20011009,27.21000000,27.30000000,27.20500000,27.30000000,   52970,  480189,200201, 2.94000000
20011010,27.29000000,27.39000000,27.25000000,27.35200000,   98889,  492382,200201, 2.99200000
20011011,27.35000000,27.40500000,27.32000000,27.37000000,   87761,  501702,200201, 3.01000000
20011012,27.30000000,27.30500000,27.22000000,27.27300000,   66220,  508485,200201, 2.91300000
20011015,27.21000000,27.23500000,27.18500000,27.21200000,   44915,  508296,200201, 2.85200000
20011016,27.31000000,27.44000000,27.30000000,27.39700000,   90644,  513791,200201, 3.03700000
20011017,27.48000000,27.48000000,27.25800000,27.25800000,   87222,  515429,200201, 2.89800000
20011018,27.26500000,27.36500000,27.23000000,27.35000000,   74069,  520469,200201, 2.99000000
20011019,27.35500000,27.56000000,27.35000000,27.53100000,   86904,  520708,200201, 3.17100000
20011022,27.57000000,27.64000000,27.51000000,27.61700000,   67276,  521014,200201, 3.25700000
20011023,27.65000000,27.65000000,27.42000000,27.47000000,   74124,  522085,200201, 3.11000000
20011024,27.42000000,27.69000000,27.39000000,27.68600000,   93322,  526101,200201, 3.32600000
20011025,27.71000000,27.79000000,27.57000000,27.61000000,  104130,  492283,200201, 3.25000000
20011026,27.64000000,27.69000000,27.62000000,27.67300000,   77587,  484045,200201, 3.31300000
20011029,27.77000000,27.87000000,27.75000000,27.82400000,  100742,  459742,200201, 3.46400000
20011030,27.69000000,27.70000000,27.60000000,27.69000000,   70569,  455506,200201, 3.33000000
20011031,27.72000000,27.89000000,27.62000000,27.78800000,   60010,  457861,200201, 3.42800000
20011101,27.73000000,27.84000000,27.69000000,27.79400000,   73364,  461189,200201, 3.43400000
20011102,27.77000000,27.81000000,27.73000000,27.75200000,   70601,  449397,200201, 3.39200000
20011105,27.57000000,27.58500000,27.43000000,27.45200000,   77070,  447347,200201, 3.09200000
20011106,27.39000000,27.42000000,27.32000000,27.41400000,   75146,  447328,200201, 3.05400000
20011107,27.45000000,27.52000000,27.39000000,27.41000000,   60322,  448154,200201, 3.05000000
20011108,27.41000000,27.49500000,27.39000000,27.49200000,   66052,  450460,200201, 3.13200000
20011109,27.48000000,27.49500000,27.37000000,27.46500000,   61793,  452437,200201, 3.10500000
20011112,27.31000000,27.31000000,27.25500000,27.29000000,   67677,  453993,200201, 2.93000000
20011113,27.32000000,27.36000000,27.29000000,27.35200000,   76724,  455750,200201, 2.99200000
20011114,27.28000000,27.28000000,27.21000000,27.24400000,   85763,  462480,200201, 2.88400000
20011115,27.14000000,27.17000000,27.11000000,27.12700000,   85886,  470987,200201, 2.76700000
20011116,27.09000000,27.22500000,27.09000000,27.21000000,   82435,  481986,200201, 2.85000000
20011119,27.12000000,27.36500000,27.10100000,27.35600000,   70747,  479622,200201, 2.99600000
20011120,27.38000000,27.42000000,27.23000000,27.40100000,  101312,  482729,200201, 3.04100000
20011121,27.37000000,27.41000000,27.28000000,27.35100000,   91865,  477409,200201, 2.99100000
20011126,27.19000000,27.31000000,27.17100000,27.29500000,   94808,  476203,200201, 2.93500000
20011127,27.26000000,27.32000000,27.23000000,27.31100000,  121940,  465778,200201, 2.95100000
20011128,27.28000000,27.56000000,27.06000000,27.09200000,  228728,  438056,200201, 2.73200000
20011129,27.08000000,27.12000000,26.91000000,26.92100000,  145694,  407582,200201, 2.56100000
20011130,26.96000000,27.09500000,26.95000000,27.06100000,  145583,  402019,200201, 2.70100000
20011203,26.99000000,27.05000000,26.91500000,26.99400000,   94132,  401706,200201, 2.63400000
20011204,26.92000000,26.97000000,26.86000000,26.92300000,  110374,  406920,200201, 2.56300000
20011205,26.88000000,26.94000000,26.81000000,26.85100000,   87542,  404778,200201, 2.49100000
20011206,26.85500000,26.97000000,26.83500000,26.92500000,   90246,  407396,200201, 2.56500000
20011207,26.97500000,26.99000000,26.85000000,26.92800000,   65069,  412075,200201, 2.56800000
20011210,27.01500000,27.11500000,27.00000000,27.10700000,   73089,  417617,200201, 2.74700000
20011211,27.16500000,27.18000000,27.03000000,27.16300000,   98546,  417853,200201, 2.80300000
20011212,27.10000000,27.14000000,27.00500000,27.07900000,   67536,  419300,200201, 2.71900000
20011213,27.07500000,27.12500000,27.06000000,27.11600000,   61115,  425891,200201, 2.75600000
20011214,27.11800000,27.21800000,27.11300000,27.20600000,   91327,  428753,200202, 2.90800000
20011217,27.18800000,27.19800000,27.04800000,27.05900000,   86468,  430494,200202, 2.76100000
20011218,27.07800000,27.10300000,26.98800000,27.01000000,   76076,  433379,200202, 2.71200000
20011219,27.04300000,27.05800000,26.92800000,26.94800000,   82324,  418280,200202, 2.65000000
20011220,26.98800000,27.00800000,26.96800000,27.00600000,   90041,  417547,200202, 2.70800000
20011221,27.06800000,27.21800000,27.05800000,27.18700000,  113254,  422398,200202, 2.88900000
20011226,27.28300000,27.31800000,27.19800000,27.23500000,   89260,  419348,200202, 2.93700000
20011227,27.07800000,27.09300000,26.85300000,26.91700000,  159862,  408389,200202, 2.61900000
20011228,26.97800000,27.07800000,26.97800000,27.07200000,   48872,  400044,200202, 2.77400000
20011231,27.01800000,27.03800000,26.84800000,26.86800000,   46822,  403849,200202, 2.57000000
20020102,26.77800000,26.80800000,26.72800000,26.76300000,   69695,  404795,200202, 2.46500000
20020103,26.73800000,26.75800000,26.55800000,26.56600000,  101700,  424498,200202, 2.26800000
20020104,26.61800000,26.62800000,26.54800000,26.57300000,   85754,  430390,200202, 2.27500000
20020107,26.51300000,26.64800000,26.50800000,26.57000000,   80639,  435098,200202, 2.27200000
20020108,26.60800000,26.61800000,26.52800000,26.57900000,   58841,  434291,200202, 2.28100000
20020109,26.51800000,26.54800000,26.43800000,26.52600000,   89733,  444022,200202, 2.22800000
20020110,26.54800000,26.59800000,26.47800000,26.48300000,   85259,  452595,200202, 2.18500000
20020111,26.51800000,26.55800000,26.48300000,26.50200000,   75594,  457907,200202, 2.20400000
20020114,26.51800000,26.62300000,26.49800000,26.54800000,  104555,  456921,200202, 2.25000000
20020115,26.58800000,26.61800000,26.55800000,26.58900000,   78218,  454763,200202, 2.29100000
20020116,26.63800000,26.69800000,26.59800000,26.69200000,   86451,  464452,200202, 2.39400000
20020117,26.66800000,26.67800000,26.51300000,26.55200000,  124022,  484518,200203, 2.25400000
20020118,26.52300000,26.54800000,26.50800000,26.53400000,   58865,  484186,200203, 2.23600000
20020122,26.44800000,26.47300000,26.40300000,26.41600000,  101478,  489390,200203, 2.11800000
20020123,26.39800000,26.42300000,26.35800000,26.38700000,  113590,  473899,200203, 2.08900000
20020124,26.42300000,26.46800000,26.36800000,26.38800000,  110356,  480496,200203, 2.09000000
20020125,26.36300000,26.40800000,26.34800000,26.40200000,   98912,  481532,200203, 2.10400000
20020128,26.37300000,26.38800000,26.25800000,26.28200000,  129039,  481182,200203, 1.98400000
20020129,26.30800000,26.38800000,26.30800000,26.36500000,  132124,  465995,200203, 2.06700000
20020130,26.39800000,26.41300000,26.32800000,26.37800000,   81561,  465259,200203, 2.08000000
20020131,26.40300000,26.44800000,26.39300000,26.43600000,   76168,  468342,200203, 2.13800000
20020201,26.42800000,26.46300000,26.39800000,26.43600000,   53974,  471875,200203, 2.13800000
20020204,26.39800000,26.44800000,26.37800000,26.41500000,   49659,  474708,200203, 2.11700000
20020205,26.42300000,26.43800000,26.36800000,26.37200000,   57472,  478882,200203, 2.07400000
20020206,26.35300000,26.40800000,26.33800000,26.39900000,   64031,  489889,200203, 2.10100000
20020207,26.41300000,26.45300000,26.38300000,26.44800000,   63560,  495909,200203, 2.15000000
20020208,26.46300000,26.50800000,26.46300000,26.48900000,   61086,  500915,200203, 2.19100000
20020211,26.44300000,26.59800000,26.41800000,26.58400000,   94658,  500474,200203, 2.28600000
20020212,26.58800000,26.64300000,26.56300000,26.60300000,  103517,  514514,200203, 2.30500000
20020213,26.58300000,26.70800000,26.53800000,26.54300000,   93337,  483688,200203, 2.24500000
20020214,26.52300000,26.54800000,26.47800000,26.48400000,   83678,  489501,200204, 2.24600000
20020215,26.46800000,26.49800000,26.44800000,26.49500000,   55953,  495527,200204, 2.25700000
20020219,26.54800000,26.67300000,26.54800000,26.66500000,  111756,  497083,200204, 2.42700000
20020220,26.67300000,26.68800000,26.58800000,26.65100000,  118039,  489944,200204, 2.41300000
20020221,26.65300000,26.71300000,26.60800000,26.69300000,  119882,  492545,200204, 2.45500000
20020222,26.65300000,26.74800000,26.64300000,26.72900000,   96784,  493839,200204, 2.49100000
20020225,26.62800000,26.65300000,26.56800000,26.58600000,  134118,  501845,200204, 2.34800000
20020226,26.62300000,26.64800000,26.59800000,26.62700000,   64374,  479939,200204, 2.38900000
20020227,26.60300000,26.66800000,26.56800000,26.66500000,   71560,  486142,200204, 2.42700000
20020228,26.66800000,26.70300000,26.57800000,26.59500000,  104332,  492437,200204, 2.35700000
20020301,26.61800000,26.65800000,26.59300000,26.59700000,   72778,  497894,200204, 2.35900000
20020304,26.71300000,26.73800000,26.68300000,26.72600000,   69821,  504480,200204, 2.48800000
20020305,26.68300000,26.77300000,26.68300000,26.70500000,   93924,  509750,200204, 2.46700000
20020306,26.68300000,26.81300000,26.67800000,26.80400000,   79752,  512963,200204, 2.56600000
20020307,26.85800000,27.05800000,26.85300000,26.99400000,  164932,  515669,200204, 2.75600000
20020308,27.01800000,27.04800000,26.97300000,27.03800000,   83998,  519418,200204, 2.80000000
20020311,27.06800000,27.26800000,27.06800000,27.25900000,  111423,  520730,200204, 3.02100000
20020312,27.14300000,27.26800000,27.09800000,27.25600000,  127835,  520253,200204, 3.01800000
20020313,27.20800000,27.27300000,27.09800000,27.10800000,  129962,  524388,200204, 2.87000000
20020314,27.03800000,27.16800000,26.98800000,27.16200000,  109053,  526087,200204, 2.92400000
20020315,27.29100000,27.31400000,27.24600000,27.31400000,   98161,  533821,200210, 3.21800000
20020318,27.35600000,27.52000000,27.33600000,27.52000000,  124692,  543705,200210, 3.42400000
20020319,27.47100000,27.52600000,27.45600000,27.48800000,  122225,  547204,200210, 3.39200000
20020320,27.50600000,27.50600000,27.34600000,27.37400000,  146470,  545761,200210, 3.27800000
20020321,27.36100000,27.66200000,27.36100000,27.66200000,  153229,  553678,200210, 3.56600000
20020322,27.71600000,27.73100000,27.46600000,27.56200000,  181028,  559762,200210, 3.46600000
20020325,27.56600000,27.64600000,27.54600000,27.63500000,  158733,  547463,200210, 3.53900000
20020326,27.64100000,27.69600000,27.57000000,27.57000000,  185489,  527272,200210, 3.47400000
20020327,27.51600000,27.51600000,27.44600000,27.50000000,   95568,  527339,200210, 3.40400000
20020328,27.44600000,27.49700000,27.41600000,27.49700000,   72077,  526819,200210, 3.40100000
20020401,27.56600000,27.71600000,27.55600000,27.69900000,   96057,  536200,200210, 3.60300000
20020402,27.78600000,27.86100000,27.74100000,27.82200000,  118921,  535771,200210, 3.72600000
20020403,27.76100000,27.78600000,27.69600000,27.69600000,   86247,  540261,200210, 3.60000000
20020404,27.76600000,27.78600000,27.51600000,27.55300000,  121709,  550260,200210, 3.45700000
20020405,27.54600000,27.55600000,27.44600000,27.50300000,  111418,  557225,200210, 3.40700000
20020408,27.55100000,27.57100000,27.50600000,27.55800000,   79490,  555949,200210, 3.46200000
20020409,27.46600000,27.46600000,27.40600000,27.42900000,  102457,  557548,200210, 3.33300000
20020410,27.46600000,27.47100000,27.39600000,27.40800000,   88593,  557387,200210, 3.31200000
20020411,27.31600000,27.34600000,27.28600000,27.32100000,  109744,  561294,200210, 3.22500000
20020412,27.29600000,27.42100000,27.28600000,27.34500000,   93818,  563135,200210, 3.24900000
20020415,27.45600000,27.63600000,27.44600000,27.61800000,  114492,  568630,200210, 3.52200000
20020416,27.58600000,27.60600000,27.48600000,27.48900000,  101954,  566152,200210, 3.39300000
20020417,27.54600000,27.66600000,27.54600000,27.66100000,  105444,  572967,200210, 3.56500000
20020418,27.68600000,27.78100000,27.64100000,27.66200000,  137061,  572866,200210, 3.56600000
20020419,27.58600000,27.69900000,27.57600000,27.69900000,  107843,  577241,200210, 3.60300000
20020422,27.70600000,27.77600000,27.62600000,27.74900000,  113205,  570901,200210, 3.65300000
20020423,27.73100000,27.80600000,27.73100000,27.75600000,   93450,  575366,200210, 3.66000000
20020424,27.69600000,27.71100000,27.55600000,27.58700000,  116562,  572280,200210, 3.49100000
20020425,27.61600000,27.64600000,27.46600000,27.47700000,  180235,  564526,200210, 3.38100000
20020426,27.48600000,27.54800000,27.43600000,27.54800000,  137011,  551686,200210, 3.45200000
20020429,27.57100000,27.72600000,27.57100000,27.71200000,   82475,  541151,200210, 3.61600000
20020430,27.78100000,27.94600000,27.74600000,27.94400000,  123540,  550812,200210, 3.84800000
20020501,27.89100000,27.96600000,27.87600000,27.88800000,   83204,  549721,200210, 3.79200000
20020502,27.82600000,27.86600000,27.74600000,27.85600000,  101663,  552022,200210, 3.76000000
20020503,27.88600000,27.94100000,27.78600000,27.92600000,   76361,  552312,200210, 3.83000000
20020506,27.80100000,27.80600000,27.74600000,27.79100000,   83886,  555607,200210, 3.69500000
20020507,27.72100000,27.88600000,27.69100000,27.87400000,  117049,  562171,200210, 3.77800000
20020508,27.93100000,28.03600000,27.92600000,27.95100000,  121117,  570098,200210, 3.85500000
20020509,27.93600000,27.98600000,27.83600000,27.92800000,  128248,  566768,200210, 3.83200000
20020510,27.93600000,28.00100000,27.91100000,27.96000000,   75919,  576744,200210, 3.86400000
20020513,27.86100000,27.99100000,27.83600000,27.98500000,   81014,  581377,200210, 3.88900000
20020514,28.02600000,28.07100000,27.96600000,28.07100000,  117998,  562574,200210, 3.97500000
20020515,27.96100000,28.01100000,27.89300000,27.89300000,  108894,  554445,200210, 3.79700000
20020516,27.86600000,27.91600000,27.82600000,27.88200000,  116186,  565918,200210, 3.78600000
20020517,27.88100000,27.92600000,27.82600000,27.88400000,   74634,  558019,200210, 3.78800000
20020520,27.85600000,27.87600000,27.77600000,27.78400000,  100263,  551714,200210, 3.68800000
20020521,27.73600000,27.76100000,27.66600000,27.68600000,  118488,  550811,200210, 3.59000000
20020522,27.74100000,27.79600000,27.73600000,27.74700000,   88828,  550688,200210, 3.65100000
20020523,27.78100000,27.78100000,27.69600000,27.72800000,  124018,  554681,200210, 3.63200000
20020524,27.68600000,27.69600000,27.66200000,27.66200000,   72857,  560985,200210, 3.56600000
20020528,27.59600000,27.64600000,27.57600000,27.60000000,  137368,  552946,200210, 3.50400000
20020529,27.62600000,27.72600000,27.61600000,27.70800000,  140502,  534981,200210, 3.61200000
20020530,27.68600000,27.69100000,27.43600000,27.45800000,  146888,  536099,200210, 3.36200000
20020531,27.48600000,27.51100000,27.41600000,27.44100000,   66009,  535940,200210, 3.34500000
20020603,27.43100000,27.49100000,27.42600000,27.44000000,   79133,  540664,200210, 3.34400000
20020604,27.50100000,27.52600000,27.47100000,27.50700000,   96003,  545042,200210, 3.41100000
20020605,27.47600000,27.48600000,27.41600000,27.44800000,   76266,  544536,200210, 3.35200000
20020606,27.45600000,27.45600000,27.33600000,27.39100000,  117081,  558121,200210, 3.29500000
20020607,27.38600000,27.42600000,27.36600000,27.42000000,   62958,  560688,200210, 3.32400000
20020610,27.38100000,27.38600000,27.36100000,27.36400000,   81482,  548129,200210, 3.26800000
20020611,27.33600000,27.39600000,27.32600000,27.36000000,   89895,  544737,200210, 3.26400000
20020612,27.37100000,27.38600000,27.28100000,27.28500000,   82867,  535565,200210, 3.18900000
20020613,27.28100000,27.45600000,27.28100000,27.43100000,  117686,  531220,200210, 3.33500000
20020614,27.41600000,27.57600000,27.41100000,27.56100000,   86240,  528184,200210, 3.46500000
20020617,27.64100000,27.67600000,27.58600000,27.59800000,   91686,  521304,200210, 3.50200000
20020618,27.57600000,27.59100000,27.53100000,27.54100000,   98535,  523570,200210, 3.44500000
20020619,27.54600000,27.63100000,27.52600000,27.55300000,   97565,  522916,200210, 3.45700000
20020620,27.59600000,27.60100000,27.39600000,27.44500000,  115842,  524875,200210, 3.34900000
20020621,27.46600000,27.47100000,27.39600000,27.45700000,   79639,  517084,200210, 3.36100000
20020624,27.55600000,27.64600000,27.55100000,27.62800000,  126970,  511751,200210, 3.53200000
20020625,27.72100000,27.72100000,27.61600000,27.64100000,  141293,  499402,200210, 3.54500000
20020626,27.61100000,27.61600000,27.44600000,27.49700000,  139863,  484173,200210, 3.40100000
20020627,27.45600000,27.46100000,27.37600000,27.39600000,   70740,  485231,200210, 3.30000000
20020628,27.41100000,27.42600000,27.38100000,27.39900000,   59933,  490030,200210, 3.30300000
20020701,27.42600000,27.43600000,27.34100000,27.34600000,   43288,  490179,200210, 3.25000000
20020702,27.32600000,27.35100000,27.28100000,27.30100000,   66932,  491923,200210, 3.20500000
20020703,27.30100000,27.31600000,27.27600000,27.29800000,   37618,  492607,200210, 3.20200000
20020708,27.20600000,27.21600000,27.09600000,27.11000000,  107634,  492972,200210, 3.01400000
20020709,27.13600000,27.16600000,27.12600000,27.15600000,   79942,  493507,200210, 3.06000000
20020710,27.18100000,27.22600000,27.03600000,27.03600000,  130128,  503276,200210, 2.94000000
20020711,27.00600000,27.03600000,26.94100000,27.00700000,  112238,  503653,200210, 2.91100000
20020712,27.06600000,27.06600000,26.95600000,26.97300000,   83939,  509523,200210, 2.87700000
20020715,27.00100000,27.04100000,26.95600000,26.96900000,   71596,  513853,200210, 2.87300000
20020716,27.02600000,27.07600000,27.01100000,27.02600000,  106315,  506595,200210, 2.93000000
20020717,27.09600000,27.11100000,26.94600000,26.99700000,  115337,  515811,200210, 2.90100000
20020718,26.98600000,27.09600000,26.95600000,27.08100000,  114014,  516983,200210, 2.98500000
20020719,27.11600000,27.12600000,26.98600000,27.07800000,   97033,  517781,200210, 2.98200000
20020722,27.13600000,27.14600000,27.02600000,27.09200000,  108511,  502166,200210, 2.99600000
20020723,27.08600000,27.09100000,27.03100000,27.03300000,  121727,  494400,200210, 2.93700000
20020724,27.00600000,27.17600000,26.91600000,27.17100000,  152008,  497135,200210, 3.07500000
20020725,27.17600000,27.19600000,26.99600000,27.02900000,  179652,  500461,200210, 2.93300000
20020726,27.05600000,27.06600000,26.98600000,27.02900000,  171674,  487127,200210, 2.93300000
20020729,27.07600000,27.20100000,27.02600000,27.02600000,  177761,  454986,200210, 2.93000000
20020730,27.00600000,27.04100000,26.97600000,27.01200000,   89892,  448418,200210, 2.91600000
20020731,27.07600000,27.14600000,27.05600000,27.06700000,   98630,  444157,200210, 2.97100000
20020801,27.11100000,27.11100000,26.95600000,26.97000000,  106202,  443313,200210, 2.87400000
20020802,26.97100000,27.02600000,26.96100000,26.98100000,   58544,  442766,200210, 2.88500000
20020805,26.86600000,26.88600000,26.80600000,26.81600000,   75255,  448603,200210, 2.72000000
20020806,26.86100000,26.87100000,26.82600000,26.85100000,   59838,  445976,200210, 2.75500000
20020807,26.81600000,26.84100000,26.78100000,26.80000000,   82287,  447284,200210, 2.70400000
20020808,26.81600000,26.92600000,26.81100000,26.88000000,   95207,  443339,200210, 2.78400000
20020809,26.90100000,26.93100000,26.89600000,26.90000000,   47682,  440776,200210, 2.80400000
20020812,26.96600000,27.10600000,26.96100000,27.09700000,   81905,  438662,200210, 3.00100000
20020813,27.07100000,27.13600000,27.04600000,27.11400000,  102826,  434343,200210, 3.01800000
20020814,27.14600000,27.17100000,27.04600000,27.05100000,   93329,  437892,200210, 2.95500000
20020815,27.03100000,27.28100000,27.02600000,27.26800000,  139844,  433087,200210, 3.17200000
20020816,27.24600000,27.31600000,27.23600000,27.30400000,   78438,  432375,200210, 3.20800000
20020819,27.24600000,27.43100000,27.20600000,27.42300000,  105487,  432896,200210, 3.32700000
20020820,27.41100000,27.45100000,27.31600000,27.32200000,  109491,  434580,200210, 3.22600000
20020821,27.34600000,27.46600000,27.31600000,27.43500000,   95729,  439117,200210, 3.33900000
20020822,27.43600000,27.69100000,27.41600000,27.68700000,  142590,  441513,200210, 3.59100000
20020823,27.62100000,27.67600000,27.61100000,27.63900000,  107213,  436808,200210, 3.54300000
20020826,27.68600000,27.78100000,27.59600000,27.77200000,  107656,  439883,200210, 3.67600000
20020827,27.68100000,27.71100000,27.61600000,27.62700000,  132863,  441984,200210, 3.53100000
20020828,27.52600000,27.55600000,27.47600000,27.49900000,  132594,  424376,200210, 3.40300000
20020829,27.51600000,27.55100000,27.27100000,27.34600000,  106536,  420500,200210, 3.25000000
20020830,27.38600000,27.40600000,27.34600000,27.39200000,   54113,  416370,200210, 3.29600000
20020903,27.28600000,27.29100000,27.19600000,27.22800000,   78394,  412351,200210, 3.13200000
20020904,27.26100000,27.38600000,27.25100000,27.28900000,   95700,  413236,200210, 3.19300000
20020905,27.26600000,27.45600000,27.19600000,27.43800000,  103718,  414288,200210, 3.34200000
20020906,27.48600000,27.54100000,27.35600000,27.36100000,  103385,  413133,200210, 3.26500000
20020909,27.32600000,27.50600000,27.30600000,27.49500000,   78228,  412810,200210, 3.39900000
20020910,27.51600000,27.52100000,27.43600000,27.45200000,   74902,  411300,200210, 3.35600000
20020911,27.45600000,27.49100000,27.33100000,27.34600000,   54440,  410213,200210, 3.25000000
20020912,27.34600000,27.47100000,27.28600000,27.42500000,   92366,  414349,200210, 3.32900000
20020913,27.50600000,27.59100000,27.48600000,27.56300000,   88258,  424551,200210, 3.46700000
20020916,27.56600000,27.62600000,27.54100000,27.60300000,   66195,  425496,200210, 3.50700000
20020917,27.61800000,27.80800000,27.57800000,27.77500000,  122853,  428678,200211, 3.97700000
20020918,27.88800000,27.90800000,27.80800000,27.86800000,  114326,  433924,200211, 4.07000000
20020919,27.95800000,27.97300000,27.86800000,27.90400000,  131902,  432000,200211, 4.10600000
20020920,27.91800000,27.93800000,27.76800000,27.79000000,   97111,  428248,200211, 3.99200000
20020923,27.87800000,27.97800000,27.84800000,27.97300000,  110919,  429969,200211, 4.17500000
20020924,27.90800000,27.92300000,27.70800000,27.72700000,  129880,  429750,200211, 3.92900000
20020925,27.59800000,27.65800000,27.57800000,27.59100000,  157246,  430352,200211, 3.79300000
20020926,27.64800000,27.78800000,27.63300000,27.68700000,  147435,  407690,200211, 3.88900000
20020927,27.73800000,27.89300000,27.70800000,27.83900000,   75239,  409825,200211, 4.04100000
20020930,27.97800000,27.99300000,27.91800000,27.93600000,   67529,  403754,200211, 4.13800000
20021001,27.99800000,28.04800000,27.79800000,27.86500000,   96989,  405529,200211, 4.06700000
20021002,27.79800000,27.99800000,27.75300000,27.95800000,  102851,  411497,200211, 4.16000000
20021003,27.77300000,27.77800000,27.50800000,27.52200000,  117559,  406538,200211, 3.72400000
20021004,27.53800000,27.67300000,27.51800000,27.53700000,   77372,  403439,200211, 3.73900000
20021007,27.54300000,27.56800000,27.46800000,27.53800000,   63600,  398322,200211, 3.74000000
20021008,27.61300000,27.68800000,27.59800000,27.66000000,   82101,  400674,200211, 3.86200000
20021009,27.65800000,27.73800000,27.63800000,27.71600000,   67347,  402370,200211, 3.91800000
20021010,27.73800000,27.75800000,27.57300000,27.62600000,  109545,  419492,200211, 3.82800000
20021011,27.63300000,27.95800000,27.62300000,27.94400000,  134175,  428638,200211, 4.14600000
20021014,27.97800000,28.11800000,27.96300000,28.10100000,  104033,  426000,200211, 4.30300000
20021015,28.12300000,28.13800000,27.96800000,28.04500000,  100554,  425045,200211, 4.24700000
20021016,27.97300000,28.04300000,27.94300000,28.02500000,   61283,  424641,200212, 4.42200000
20021017,27.98800000,28.17300000,27.94300000,28.11000000,  100269,  426376,200212, 4.50700000
20021018,28.08300000,28.11800000,28.01300000,28.06500000,   69397,  428233,200212, 4.46200000
20021021,28.11300000,28.21300000,27.97300000,27.98100000,  101792,  425707,200212, 4.37800000
20021022,28.06300000,28.07300000,27.89300000,27.91800000,   88134,  425462,200212, 4.31500000
20021023,28.01300000,28.05800000,27.98300000,28.04300000,   85850,  429261,200212, 4.44000000
20021024,28.06300000,28.13300000,27.87300000,27.90300000,  106085,  428334,200212, 4.30000000
20021025,27.89800000,27.93300000,27.75300000,27.79100000,   82752,  421656,200212, 4.18800000
20021028,27.88300000,27.94300000,27.85300000,27.93200000,   84638,  407639,200212, 4.32900000
20021029,27.88300000,27.92800000,27.83800000,27.86400000,  101098,  394325,200212, 4.26100000
20021030,27.97300000,28.04300000,27.93300000,27.99200000,   69400,  397292,200212, 4.38900000
20021031,27.95800000,27.98300000,27.72300000,27.75900000,   96546,  397892,200212, 4.15600000
20021101,27.72800000,27.73300000,27.63800000,27.66300000,   71465,  394376,200212, 4.06000000
20021104,27.56300000,27.59800000,27.44300000,27.46600000,   73225,  395266,200212, 3.86300000
20021105,27.50300000,27.51300000,27.43300000,27.48600000,   73016,  397371,200212, 3.88300000
20021106,27.52300000,27.53800000,27.40300000,27.45700000,   84963,  398681,200212, 3.85400000
20021107,27.50300000,27.62300000,27.40800000,27.43400000,   93031,  399380,200212, 3.83100000
20021108,27.41300000,27.55300000,27.39800000,27.50600000,   60646,  402347,200212, 3.90300000
20021111,27.45300000,27.48300000,27.37300000,27.38100000,   71500,  399766,200212, 3.77800000
20021112,27.44300000,27.48300000,27.41800000,27.47500000,   65883,  396984,200212, 3.87200000
20021113,27.41800000,27.48300000,27.34300000,27.48000000,   91037,  396681,200212, 3.87700000
20021114,27.51300000,27.60800000,27.38300000,27.47200000,   84476,  397576,200212, 3.86900000
20021115,27.52100000,27.62100000,27.51100000,27.58400000,   70734,  395082,200301, 4.09300000
20021118,27.74100000,27.86600000,27.73100000,27.84700000,  121389,  392422,200301, 4.35600000
20021119,27.84600000,27.92100000,27.80100000,27.84300000,  103951,  399148,200301, 4.35200000
20021120,27.88100000,27.91100000,27.78100000,27.84300000,   78435,  397812,200301, 4.35200000
20021121,27.83100000,27.97100000,27.80100000,27.93000000,  114050,  400362,200301, 4.43900000
20021122,27.89100000,27.93100000,27.80100000,27.84800000,   74374,  397594,200301, 4.35700000
20021125,27.91100000,27.91600000,27.76100000,27.81400000,   99463,  388292,200301, 4.32300000
20021126,27.77600000,27.78600000,27.68100000,27.72700000,   50121,  368087,200301, 4.23600000
20021127,27.70100000,27.71600000,27.67600000,27.69100000,   32928,  367881,200301, 4.20000000
20021202,27.68100000,27.84100000,27.65100000,27.81100000,   71893,  372762,200301, 4.32000000
20021203,27.78100000,27.81100000,27.68100000,27.71700000,   61275,  370882,200301, 4.22600000
20021204,27.66600000,27.85600000,27.66600000,27.78900000,   92847,  378322,200301, 4.29800000
20021205,27.80100000,27.90100000,27.73100000,27.89700000,   64014,  375090,200301, 4.40600000
20021206,27.85100000,27.92100000,27.83100000,27.87400000,   65181,  377779,200301, 4.38300000
20021209,27.81100000,27.86100000,27.78100000,27.85000000,   50436,  380268,200301, 4.35900000
20021210,27.88600000,28.14100000,27.87100000,28.12700000,  115128,  390951,200301, 4.63600000
20021211,28.11100000,28.26100000,28.10100000,28.20000000,  105762,  400467,200301, 4.70900000
20021212,28.28100000,28.64100000,28.27100000,28.58000000,  117706,  408111,200301, 5.08900000
20021213,28.51100000,29.02100000,28.50100000,28.77500000,  134956,  411159,200301, 5.28400000
20021216,28.80100000,28.92600000,28.66100000,28.83200000,   79711,  401768,200301, 5.34100000
20021217,28.73200000,28.82200000,28.70200000,28.73100000,   80070,  401425,200302, 5.17900000
20021218,28.63200000,28.85200000,28.61700000,28.80100000,  106772,  404663,200302, 5.24900000
20021219,28.81700000,29.02200000,28.61200000,28.62500000,  119813,  404765,200302, 5.07300000
20021220,28.72200000,28.77200000,28.65200000,28.75500000,   77649,  404313,200302, 5.20300000
20021223,28.72200000,28.77200000,28.65200000,28.72800000,   66440,  400656,200302, 5.17600000
20021224,28.72200000,28.77200000,28.71200000,28.76100000,   31567,  402178,200302, 5.20900000
20021226,28.70700000,28.71200000,28.48200000,28.54200000,   71038,  395593,200302, 4.99000000
20021227,28.54700000,28.60200000,28.40200000,28.57400000,   97859,  380686,200302, 5.02200000
20021230,28.47200000,28.52700000,28.27200000,28.35200000,   51476,  378402,200302, 4.80000000
20021231,28.34200000,28.38200000,28.24200000,28.34100000,   44835,  379548,200302, 4.78900000
20030102,28.54200000,28.88700000,28.52200000,28.80300000,   96794,  394192,200302, 5.25100000
20030103,28.82700000,28.97200000,28.76200000,28.89600000,   75143,  396701,200302, 5.34400000
20030106,28.65200000,28.66200000,28.40200000,28.48700000,   96642,  401945,200302, 4.93500000
20030107,28.57200000,28.70200000,28.43200000,28.67900000,   93542,  403990,200302, 5.12700000
20030108,28.78200000,28.80200000,28.60700000,28.71300000,   89333,  412663,200302, 5.16100000
20030109,28.66200000,28.87200000,28.52200000,28.85600000,  109069,  415538,200302, 5.30400000
20030110,28.82700000,28.84200000,28.66200000,28.69500000,   87010,  418606,200302, 5.14300000
20030113,28.83200000,28.89200000,28.77700000,28.80300000,   88137,  416668,200302, 5.25100000
20030114,28.89200000,28.89200000,28.61700000,28.65900000,  122987,  423605,200302, 5.10700000
20030115,28.74700000,29.05200000,28.71200000,28.98200000,  116975,  418002,200302, 5.43000000
20030116,28.97400000,29.22900000,28.95900000,29.19700000,  135114,  422948,200303, 5.60300000
20030117,29.16400000,29.17400000,29.00400000,29.09700000,   93930,  417623,200303, 5.50300000
20030121,28.99400000,29.09400000,28.93400000,29.02600000,  101763,  421105,200303, 5.43200000
20030122,29.10400000,29.29400000,29.08400000,29.20200000,  118101,  426652,200303, 5.60800000
20030123,29.24400000,29.34400000,28.98400000,29.01900000,  122394,  429414,200303, 5.42500000
20030124,29.03400000,29.17400000,28.99400000,29.05900000,   94055,  429680,200303, 5.46500000
20030127,29.13400000,29.16400000,28.87400000,28.88500000,   95444,  425815,200303, 5.29100000
20030128,28.91400000,28.97400000,28.87400000,28.95300000,  104565,  418404,200303, 5.35900000
20030129,29.00400000,29.23400000,29.00400000,29.22300000,  131618,  415115,200303, 5.62900000
20030130,29.27400000,29.33400000,29.07400000,29.17700000,   84056,  413585,200303, 5.58300000
20030131,29.14400000,29.26900000,29.10400000,29.19900000,   77778,  407635,200303, 5.60500000
20030203,29.09900000,29.40400000,29.07900000,29.36000000,   85841,  413713,200303, 5.76600000
20030204,29.40400000,29.47400000,29.29400000,29.35600000,   87716,  410878,200303, 5.76200000
20030205,29.34900000,29.36400000,29.15900000,29.23800000,  101258,  411501,200303, 5.64400000
20030206,29.27400000,29.50400000,29.25400000,29.42200000,  103338,  417333,200303, 5.82800000
20030207,29.47400000,29.65900000,29.46400000,29.63700000,   85320,  425619,200303, 6.04300000
20030210,29.57400000,29.61400000,29.42400000,29.44600000,   81734,  418539,200303, 5.85200000
20030211,29.44400000,29.66400000,29.41400000,29.57100000,   99244,  415132,200303, 5.97700000
20030212,29.52400000,29.52400000,29.31400000,29.37900000,   92953,  420581,200303, 5.78500000
20030213,29.33400000,29.54900000,29.25400000,29.33400000,  116960,  423764,200303, 5.74000000
20030214,29.43100000,29.46100000,29.33100000,29.44500000,   66576,  424117,200304, 5.64400000
20030218,29.53100000,29.62100000,29.49100000,29.51100000,   81263,  422095,200304, 5.71000000
20030219,29.56100000,29.76100000,29.53600000,29.71000000,  116906,  432984,200304, 5.90900000
20030220,29.71100000,29.81100000,29.70100000,29.78100000,  107301,  443787,200304, 5.98000000
20030221,29.94100000,30.15100000,29.92100000,30.11900000,  126282,  450560,200304, 6.31800000
20030224,30.67100000,31.50100000,30.60100000,31.42300000,  141719,  449279,200304, 7.62200000
20030225,31.20100000,31.60100000,30.10100000,30.38500000,  134305,  422294,200304, 6.58400000
20030226,30.40100000,31.35100000,30.40100000,31.19100000,   76645,  405201,200304, 7.39000000
20030227,30.90100000,31.50100000,30.90100000,31.28600000,   84832,  392313,200304, 7.48500000
20030228,31.85100000,32.30100000,31.75100000,31.90200000,   83031,  388883,200304, 8.10100000
20030303,31.30100000,31.40100000,30.90600000,30.96300000,   74404,  389104,200304, 7.16200000
20030304,30.85100000,31.35100000,30.75100000,30.84200000,   65819,  381544,200304, 7.04100000
20030305,30.70100000,30.95100000,30.55100000,30.82200000,   68564,  378636,200304, 7.02100000
20030306,30.73100000,30.80100000,30.49100000,30.64500000,   57341,  374955,200304, 6.84400000
20030307,30.66100000,30.91100000,30.66100000,30.79400000,   65984,  373809,200304, 6.99300000
20030310,30.40100000,30.52100000,30.28100000,30.31600000,   49653,  373827,200304, 6.51500000
20030311,30.09100000,30.14100000,29.64100000,29.74500000,   86143,  372554,200304, 5.94400000
20030312,29.62100000,29.91600000,29.56100000,29.66600000,   62798,  373197,200304, 5.86500000
20030313,29.65100000,29.68100000,29.14600000,29.16200000,   80760,  369310,200304, 5.36100000
20030314,29.16100000,29.28100000,28.88100000,29.23000000,   86695,  371156,200304, 5.42900000
20030317,29.27100000,29.37100000,29.08100000,29.30800000,   47746,  369495,200304, 5.50700000
20030318,29.05000000,29.27000000,29.05000000,29.14000000,   45442,  367683,200305, 5.32000000
20030319,29.11000000,29.24000000,29.06000000,29.08300000,   41643,  369592,200305, 5.26300000
20030320,29.07000000,29.37000000,28.97000000,29.09100000,   78632,  369225,200305, 5.27100000
20030321,28.97000000,29.04000000,28.94000000,28.96800000,   59308,  367776,200305, 5.14800000
20030324,29.04000000,29.11000000,28.93000000,29.09800000,   49816,  368189,200305, 5.27800000
20030325,28.99000000,29.09000000,28.87000000,28.93700000,   75688,  368301,200305, 5.11700000
20030326,28.88000000,28.98000000,28.85000000,28.96700000,   79368,  352148,200305, 5.14700000
20030327,28.94000000,29.17000000,28.90000000,29.06000000,   61077,  342385,200305, 5.24000000
20030328,28.98000000,29.08500000,28.92500000,28.96600000,   44630,  343114,200305, 5.14600000
20030331,28.94000000,28.96500000,28.81500000,28.88000000,   42486,  345709,200305, 5.06000000
20030401,28.88000000,28.98500000,28.86000000,28.94500000,   50568,  347899,200305, 5.12500000
20030402,28.81000000,28.93000000,28.75000000,28.88500000,   62322,  349999,200305, 5.06500000
20030403,28.82000000,28.88000000,28.70500000,28.73900000,   62199,  346539,200305, 4.91900000
20030404,28.74000000,28.81000000,28.74000000,28.76300000,   32616,  347456,200305, 4.94300000
20030407,28.81000000,29.07000000,28.81000000,28.95400000,   72547,  350542,200305, 5.13400000
20030408,28.95000000,29.01000000,28.91000000,28.92800000,   47344,  346427,200306, 5.16800000
20030409,28.90000000,29.03000000,28.86500000,29.01500000,   51107,  349971,200306, 5.25500000
20030410,29.00000000,29.30000000,28.99000000,29.25100000,   90154,  354754,200306, 5.49100000
20030411,29.20000000,29.27000000,29.18000000,29.26000000,   56004,  356048,200306, 5.50000000
20030414,29.23000000,29.45000000,29.22000000,29.38700000,   55291,  361863,200306, 5.62700000
20030415,29.42000000,29.55000000,29.42000000,29.49900000,   60302,  360878,200306, 5.73900000
20030416,29.51500000,29.57000000,29.35000000,29.52000000,   69651,  359721,200306, 5.76000000
20030417,29.50000000,29.65000000,29.50000000,29.54800000,   50408,  361231,200306, 5.78800000
20030421,29.47000000,29.67000000,29.46000000,29.56300000,   48968,  364199,200306, 5.80300000
20030422,29.51000000,29.55500000,29.48000000,29.49900000,   67340,  362671,200306, 5.73900000
20030423,29.53000000,29.54500000,29.38500000,29.43100000,   61156,  361392,200306, 5.67100000
20030424,29.43000000,29.45000000,29.21000000,29.31300000,   79576,  361646,200306, 5.55300000
20030425,29.30000000,29.33000000,29.28000000,29.30100000,   60135,  357612,200306, 5.54100000
20030428,29.19000000,29.21000000,28.93000000,28.95000000,  102545,  347212,200306, 5.19000000
20030429,28.96000000,29.02000000,28.92000000,28.99600000,   69391,  343340,200306, 5.23600000
20030430,29.06000000,29.23000000,29.01500000,29.14500000,   71645,  346769,200306, 5.38500000
20030501,29.12000000,29.15000000,29.01000000,29.02700000,   61675,  345927,200306, 5.26700000
20030502,29.04000000,29.07000000,28.98000000,29.01500000,   33895,  347331,200306, 5.25500000
20030505,29.09500000,29.47500000,29.09500000,29.44900000,   78870,  353928,200306, 5.68900000
20030506,29.37000000,29.44500000,29.30000000,29.32800000,   66223,  356633,200306, 5.56800000
20030507,29.25000000,29.44000000,29.22000000,29.42000000,   62938,  359741,200306, 5.66000000
20030508,29.40000000,29.64500000,29.35000000,29.53200000,   96927,  361425,200306, 5.77200000
20030509,29.48000000,29.59000000,29.48000000,29.56600000,   67195,  365840,200306, 5.80600000
20030512,29.67500000,29.86000000,29.67500000,29.74300000,   77303,  366890,200306, 5.98300000
20030513,29.70000000,30.09000000,29.70000000,30.06800000,  101959,  372942,200306, 6.30800000
20030514,29.96000000,30.20000000,29.89000000,30.07400000,   87353,  372396,200306, 6.31400000
20030515,30.09000000,30.13000000,29.87000000,29.89100000,   85592,  375046,200307, 6.22100000
20030516,29.79000000,29.90000000,29.79000000,29.88200000,   54108,  380169,200307, 6.21200000
20030519,29.85000000,30.19000000,29.75000000,29.78800000,   86825,  379582,200307, 6.11800000
20030520,29.71000000,29.85000000,29.68000000,29.82200000,   57635,  387582,200307, 6.15200000
20030521,29.86000000,30.09000000,29.86000000,29.96700000,   73041,  381882,200307, 6.29700000
20030522,29.90500000,29.93000000,29.75000000,29.81300000,   74206,  375270,200307, 6.14300000
20030523,29.80000000,29.94000000,29.80000000,29.89600000,   39419,  375707,200307, 6.22600000
20030527,29.72000000,29.76000000,29.64000000,29.68100000,   99911,  362197,200307, 6.01100000
20030528,29.60000000,29.70000000,29.55000000,29.68600000,   94105,  351636,200307, 6.01600000
20030529,29.61000000,29.79000000,29.52000000,29.73600000,   72300,  353919,200307, 6.06600000
20030530,29.77500000,29.94000000,29.77500000,29.92100000,   50261,  356797,200307, 6.25100000
20030602,29.92000000,30.16000000,29.92000000,30.08200000,   77692,  364342,200307, 6.41200000
20030603,29.99500000,30.08500000,29.98500000,30.03000000,   48767,  364747,200307, 6.36000000
20030604,30.17000000,30.28000000,29.89000000,30.04500000,   84938,  367889,200307, 6.37500000
20030605,29.96000000,30.20000000,29.92000000,30.19100000,   77929,  371978,200307, 6.52100000
20030606,30.16000000,30.29500000,30.02000000,30.18000000,   59503,  371611,200307, 6.51000000
20030609,30.07000000,30.17000000,29.97000000,29.98400000,   60149,  375519,200307, 6.31400000
20030610,29.94000000,30.02500000,29.90000000,30.00000000,   66720,  375760,200307, 6.33000000
20030611,29.87000000,29.95000000,29.82000000,29.88300000,   74720,  377626,200307, 6.21300000
20030612,29.79000000,29.80000000,29.24000000,29.27600000,  136467,  375334,200307, 5.60600000
20030613,29.28900000,29.37900000,29.14900000,29.34500000,   90869,  367697,200308, 5.76600000
20030616,29.27900000,29.39900000,29.22900000,29.38200000,   55057,  368721,200308, 5.80300000
20030617,29.40900000,29.43900000,29.31900000,29.37300000,   62296,  369014,200308, 5.79400000
20030618,29.27900000,29.28900000,29.12900000,29.24400000,   72806,  369518,200308, 5.66500000
20030619,29.24900000,29.61900000,29.18900000,29.60600000,   92607,  370047,200308, 6.02700000
20030620,29.51900000,29.64400000,29.46900000,29.48100000,   60140,  372225,200308, 5.90200000
20030623,29.59900000,29.74900000,29.44900000,29.51800000,   90923,  370389,200308, 5.93900000
20030624,29.52900000,29.53900000,29.32900000,29.35700000,   73810,  364408,200308, 5.77800000
20030625,29.27900000,29.45900000,29.26400000,29.41400000,   80487,  360615,200308, 5.83500000
20030626,29.31900000,29.31900000,28.90900000,28.98900000,  126619,  347447,200308, 5.41000000
20030627,28.96900000,29.04400000,28.93900000,28.94100000,   47013,  344912,200308, 5.36200000
20030630,28.98900000,29.04900000,28.91900000,28.99000000,   45356,  347864,200308, 5.41100000
20030701,28.93900000,28.93900000,28.82900000,28.89600000,   55404,  348640,200308, 5.31700000
20030702,28.81400000,28.81900000,28.65900000,28.77800000,   75357,  353333,200308, 5.19900000
20030703,28.79900000,28.93900000,28.76400000,28.80500000,   51546,  354669,200308, 5.22600000
20030707,28.80400000,28.98900000,28.79400000,28.96000000,   55537,  356727,200308, 5.38100000
20030708,28.97900000,29.11900000,28.95900000,29.08200000,   68681,  356661,200308, 5.50300000
20030709,29.15900000,29.18900000,28.98900000,29.09900000,   78458,  357776,200308, 5.52000000
20030710,29.05900000,29.07900000,28.79900000,28.83700000,   88880,  361189,200308, 5.25800000
20030711,28.86900000,28.89900000,28.70900000,28.73300000,   59899,  361772,200308, 5.15400000
20030714,28.68000000,28.70000000,28.59500000,28.68100000,   53067,  361066,200309, 5.14100000
20030715,28.73000000,28.77000000,28.57000000,28.58700000,   78773,  360744,200309, 5.04700000
20030716,28.60000000,28.61000000,28.38000000,28.49000000,   96276,  367007,200309, 4.95000000
20030717,28.54500000,28.62000000,28.46000000,28.59800000,   66736,  367840,200309, 5.05800000
20030718,28.59000000,28.62000000,28.53000000,28.55500000,   49295,  364893,200309, 5.01500000
20030721,28.69000000,28.72000000,28.55500000,28.63900000,   73515,  366846,200309, 5.09900000
20030722,28.56000000,28.56000000,28.36500000,28.38800000,   99116,  364676,200309, 4.84800000
20030723,28.39000000,28.47000000,28.33000000,28.38100000,   72206,  365140,200309, 4.84100000
20030724,28.42000000,28.45500000,28.19000000,28.24400000,   96512,  362294,200309, 4.70400000
20030725,28.24000000,28.26500000,28.22000000,28.23100000,   53077,  359988,200309, 4.69100000
20030728,28.15000000,28.34000000,28.14500000,28.20500000,   78533,  349712,200309, 4.66500000
20030729,28.20000000,28.27000000,28.16000000,28.17800000,   80239,  335028,200309, 4.63800000
20030730,28.15000000,28.23000000,28.12000000,28.20800000,   49012,  339215,200309, 4.66800000
20030731,28.19000000,28.33000000,28.13000000,28.25800000,   63615,  344146,200309, 4.71800000
20030801,28.26000000,28.43500000,28.25000000,28.41400000,   54802,  342670,200309, 4.87400000
20030804,28.35000000,28.41500000,28.15500000,28.17000000,   51947,  342595,200309, 4.63000000
20030805,28.24000000,28.32000000,28.19000000,28.21700000,   51457,  346689,200309, 4.67700000
20030806,28.27500000,28.30000000,28.20000000,28.28500000,   40761,  346709,200309, 4.74500000
20030807,28.35000000,28.68000000,28.34000000,28.62200000,   86446,  342754,200309, 5.08200000
20030808,28.59000000,28.63000000,28.53000000,28.57700000,   53780,  342613,200309, 5.03700000
20030811,28.62000000,28.76000000,28.62000000,28.66900000,   58085,  341146,200309, 5.12900000
20030812,28.64500000,28.80000000,28.60000000,28.75700000,   68358,  342506,200309, 5.21700000
20030813,28.75500000,28.80000000,28.66000000,28.71900000,   59667,  344965,200309, 5.17900000
20030814,28.77000000,28.79000000,28.33000000,28.43100000,   80893,  338011,200309, 4.89100000
20030815,28.44000000,28.48000000,28.36000000,28.38800000,   30087,  347853,200309, 4.84800000
20030818,28.43500000,28.49500000,28.40500000,28.42300000,   47049,  349824,200310, 4.91800000
20030819,28.50000000,28.51500000,28.40500000,28.49700000,   53447,  351859,200310, 4.99200000
20030820,28.50000000,28.67000000,28.45500000,28.65500000,   64310,  351371,200310, 5.15000000
20030821,28.57500000,28.87500000,28.57500000,28.81000000,   87298,  348432,200310, 5.30500000
20030822,28.81500000,28.85500000,28.78500000,28.84000000,   49466,  350842,200310, 5.33500000
20030825,28.84500000,28.87500000,28.60500000,28.63600000,   71192,  348926,200310, 5.13100000
20030826,28.57500000,28.59500000,28.47500000,28.58100000,   89466,  340361,200310, 5.07600000
20030827,28.58000000,28.62500000,28.36500000,28.38800000,   69649,  331203,200310, 4.88300000
20030828,28.40500000,28.58500000,28.37500000,28.44900000,   55552,  329928,200310, 4.94400000
20030829,28.44000000,28.44000000,28.15500000,28.23600000,   50951,  335950,200310, 4.73100000
20030902,28.11500000,28.20500000,28.05500000,28.14400000,   63392,  338364,200310, 4.63900000
20030903,28.19000000,28.21500000,28.13500000,28.19900000,   49659,  339188,200310, 4.69400000
20030904,28.20500000,28.36500000,28.09500000,28.31500000,   90117,  341921,200310, 4.81000000
20030905,28.28500000,28.33500000,28.26500000,28.27600000,   39107,  340188,200310, 4.77100000
20030908,28.35500000,28.39000000,28.15500000,28.16600000,   58889,  344434,200310, 4.66100000
20030909,28.19500000,28.26500000,28.17000000,28.23500000,   52876,  343196,200310, 4.73000000
20030910,28.25500000,28.49000000,28.21500000,28.47300000,   86850,  343815,200310, 4.96800000
20030911,28.30500000,28.32500000,28.19000000,28.24300000,   68351,  348626,200310, 4.73800000
20030912,28.19000000,28.32500000,28.14000000,28.27100000,   68872,  353403,200310, 4.76600000
20030915,28.17500000,28.23000000,28.12500000,28.19000000,   50461,  353826,200310, 4.68500000
20030916,28.20500000,28.26500000,28.15500000,28.16600000,   45969,  356048,200310, 4.66100000
20030917,28.16500000,28.17500000,28.07500000,28.14700000,   88496,  362047,200311, 4.85200000
20030918,28.09500000,28.10000000,27.94500000,28.01900000,  102799,  368823,200311, 4.72400000
20030919,27.99500000,28.05500000,27.97000000,28.00000000,   61810,  370922,200311, 4.70500000
20030922,27.95500000,28.05500000,27.89500000,28.01800000,   62616,  372889,200311, 4.72300000
20030923,28.07500000,28.09500000,27.97500000,27.99200000,   77470,  372945,200311, 4.69700000
20030924,28.05500000,28.13000000,28.02500000,28.04700000,   86618,  374465,200311, 4.75200000
20030925,27.99500000,28.07500000,27.92500000,27.99800000,   97479,  365764,200311, 4.70300000
20030926,27.95500000,27.98000000,27.89500000,27.91600000,   91734,  354883,200311, 4.62100000
20030929,28.03500000,28.23500000,28.02500000,28.19000000,   87073,  351631,200311, 4.89500000
20030930,28.18500000,28.23500000,28.11500000,28.12500000,   73086,  349660,200311, 4.83000000
20031001,28.08500000,28.10500000,27.91500000,27.97200000,   81977,  355305,200311, 4.67700000
20031002,27.97500000,28.00500000,27.86000000,27.98100000,   64372,  357151,200311, 4.68600000
20031003,27.93000000,28.14000000,27.92500000,28.06200000,   59567,  359420,200311, 4.76700000
20031006,28.00500000,28.20500000,27.98500000,28.19900000,   47523,  358743,200311, 4.90400000
20031007,28.22500000,28.50500000,28.22500000,28.43500000,  120197,  353832,200311, 5.14000000
20031008,28.47500000,28.49500000,28.34500000,28.44300000,   84282,  352608,200311, 5.14800000
20031009,28.42500000,28.86500000,28.41500000,28.78900000,  119178,  355239,200311, 5.49400000
20031010,28.68500000,28.99500000,28.67500000,28.94700000,  131161,  353563,200312, 6.05200000
20031013,28.88500000,28.89500000,28.70000000,28.85700000,   94004,  357260,200312, 5.96200000
20031014,28.77500000,28.98500000,28.66500000,28.76500000,   92294,  360844,200312, 5.87000000
20031015,28.75500000,28.77500000,28.61000000,28.67500000,   67657,  362273,200312, 5.78000000
20031016,28.66500000,28.72500000,28.59500000,28.64700000,   65710,  364103,200312, 5.75200000
20031017,28.53500000,28.54500000,28.35500000,28.36300000,   82975,  363137,200312, 5.46800000
20031020,28.16500000,28.18500000,28.01500000,28.04300000,  105542,  352277,200312, 5.14800000
20031021,28.13500000,28.17500000,28.04500000,28.12000000,   72850,  348808,200312, 5.22500000
20031022,28.17000000,28.20500000,28.07500000,28.14300000,   64447,  344466,200312, 5.24800000
20031023,28.13500000,28.20500000,28.04500000,28.09200000,   72105,  343317,200312, 5.19700000
20031024,28.10500000,28.11500000,27.93500000,27.94800000,   69209,  344087,200312, 5.05300000
20031027,27.76500000,27.82500000,27.67500000,27.70100000,   96278,  352288,200312, 4.80600000
20031028,27.65500000,27.77500000,27.64500000,27.73100000,  102566,  349759,200312, 4.83600000
20031029,27.74500000,27.77500000,27.66500000,27.75300000,   98102,  338993,200312, 4.85800000
20031030,27.74000000,27.74500000,27.54000000,27.60500000,   83445,  342942,200312, 4.71000000
20031031,27.55500000,27.83500000,27.53500000,27.78800000,   73750,  341864,200312, 4.89300000
20031103,27.87500000,27.88500000,27.59500000,27.60000000,   73012,  349519,200312, 4.70500000
20031104,27.56500000,27.68500000,27.52500000,27.62200000,   59478,  352330,200312, 4.72700000
20031105,27.69500000,27.81500000,27.66500000,27.79200000,   59166,  353275,200312, 4.89700000
20031106,27.80500000,27.91500000,27.54500000,27.55300000,   92485,  360127,200312, 4.65800000
20031107,27.59500000,27.69500000,27.55500000,27.60100000,   61237,  360868,200312, 4.70600000
20031110,27.55500000,27.64500000,27.49500000,27.60600000,   58528,  360572,200312, 4.71100000
20031111,27.62100000,27.78100000,27.60100000,27.76400000,   67150,  358289,200401, 5.09300000
20031112,27.73100000,27.78100000,27.56100000,27.63700000,   78535,  365761,200401, 4.96600000
20031113,27.63100000,27.69100000,27.53600000,27.68300000,   66389,  367687,200401, 5.01200000
20031114,27.71100000,28.09100000,27.70100000,28.00100000,  117750,  361034,200401, 5.33000000
20031117,27.74100000,27.76100000,27.57100000,27.68500000,   94886,  363077,200401, 5.01400000
20031118,27.66600000,27.77100000,27.62100000,27.76300000,   82930,  358418,200401, 5.09200000
20031119,27.69100000,27.80100000,27.60100000,27.64900000,   70714,  359995,200401, 4.97800000
20031120,27.68100000,27.87100000,27.52100000,27.57500000,   91276,  358664,200401, 4.90400000
20031121,27.60100000,27.65600000,27.55100000,27.59200000,   74160,  360416,200401, 4.92100000
20031124,27.58100000,27.64100000,27.54100000,27.60100000,   86247,  355768,200401, 4.93000000
20031125,27.57100000,27.75100000,27.55100000,27.72100000,   89976,  338711,200401, 5.05000000
20031126,27.72600000,27.78100000,27.52100000,27.59600000,   52649,  336728,200401, 4.92500000
20031201,27.73100000,28.05100000,27.73100000,27.95400000,   83509,  334613,200401, 5.28300000
20031202,28.11100000,28.32100000,27.98100000,28.25000000,  100196,  330303,200401, 5.57900000
20031203,28.19100000,28.44600000,28.11100000,28.42700000,   88254,  329018,200401, 5.75600000
20031204,28.42600000,29.23100000,28.41100000,29.00800000,  126892,  335228,200401, 6.33700000
20031205,29.12100000,29.17100000,28.75600000,28.80600000,   83751,  339541,200401, 6.13500000
20031208,28.89100000,29.60100000,28.88100000,29.57300000,  102667,  343536,200401, 6.90200000
20031209,29.34100000,29.57100000,29.22100000,29.39300000,   86558,  345970,200401, 6.72200000
20031210,29.69100000,30.22100000,29.33100000,29.38200000,   84060,  344674,200401, 6.71100000
20031211,29.38600000,29.62100000,29.03100000,29.28600000,   71666,  343579,200401, 6.61500000
20031212,29.57100000,29.92100000,29.45100000,29.89200000,   63199,  350027,200401, 7.22100000
20031215,29.38400000,29.73400000,29.35400000,29.62500000,   57693,  353767,200402, 6.99100000
20031216,29.42900000,29.44400000,29.28400000,29.42000000,   63953,  353485,200402, 6.78600000
20031217,29.28400000,29.73400000,29.28400000,29.62700000,   63175,  357121,200402, 6.99300000
20031218,29.78400000,29.87400000,29.40400000,29.81600000,   69657,  357975,200402, 7.18200000
20031219,29.76400000,29.81400000,29.61400000,29.65700000,   52412,  354208,200402, 7.02300000
20031222,29.39400000,29.43400000,28.99400000,29.02200000,   64257,  348033,200402, 6.38800000
20031223,28.68400000,28.97400000,28.63400000,28.86900000,   64816,  344627,200402, 6.23500000
20031224,28.75400000,29.07400000,28.74400000,29.02600000,   44163,  336277,200402, 6.39200000
20031229,28.71900000,28.91400000,28.68500000,28.87700000,   62793,  321266,200402, 6.24300000
20031230,29.18400000,29.58400000,29.13400000,29.23400000,   45420,  317661,200402, 6.60000000
20031231,29.09400000,29.22400000,28.68400000,28.82300000,   36109,  318457,200402, 6.18900000
20040105,29.28400000,29.55400000,29.15400000,29.46100000,   48897,  320446,200402, 6.82700000
20040106,29.78400000,29.88400000,29.63400000,29.71600000,   53310,  322748,200402, 7.08200000
20040107,29.46400000,29.63400000,29.40400000,29.51200000,   47849,  324897,200402, 6.87800000
20040108,29.46400000,29.75400000,29.24400000,29.72800000,   73098,  327576,200402, 7.09400000
20040109,29.98400000,30.07400000,29.83400000,29.92100000,   64726,  325126,200402, 7.28700000
20040112,29.31400000,29.66400000,29.20400000,29.54000000,   87342,  325800,200402, 6.90600000
20040113,29.31600000,29.33600000,28.94600000,28.96300000,   74623,  328328,200403, 6.39700000
20040114,29.09600000,29.20600000,28.91600000,29.05800000,   70004,  328132,200403, 6.49200000
20040115,29.14600000,29.16600000,28.47600000,28.52100000,   78335,  326296,200403, 5.95500000
20040116,28.55600000,28.66600000,28.50600000,28.58900000,   44430,  327087,200403, 6.02300000
20040120,28.83600000,28.91600000,28.73600000,28.89900000,   42214,  327091,200403, 6.33300000
20040121,29.01600000,29.08600000,28.75600000,28.78300000,   54471,  328253,200403, 6.21700000
20040122,28.86600000,28.86600000,28.21600000,28.43600000,   73599,  325267,200403, 5.87000000
20040123,28.59600000,28.69600000,28.52600000,28.62200000,   51920,  326277,200403, 6.05600000
20040126,28.32600000,28.33600000,28.11600000,28.27700000,   69834,  329339,200403, 5.71100000
20040127,28.40600000,28.41600000,28.20600000,28.22200000,   72980,  322197,200403, 5.65600000
20040128,28.43600000,28.46600000,28.21600000,28.30600000,   68929,  305984,200403, 5.74000000
20040129,28.30100000,28.30600000,28.14600000,28.22500000,   38370,  304416,200403, 5.65900000
20040130,28.25600000,28.27600000,27.91600000,27.96300000,   47210,  309327,200403, 5.39700000
20040202,27.96600000,28.15600000,27.94600000,28.14000000,   33630,  309632,200403, 5.57400000
20040203,28.21600000,28.35600000,28.15600000,28.21700000,   45710,  307861,200403, 5.65100000
20040204,28.32600000,28.32600000,28.12600000,28.22000000,   47079,  308674,200403, 5.65400000
20040205,28.08600000,28.12600000,27.81600000,27.96600000,   69480,  311874,200403, 5.40000000
20040206,27.98600000,28.02600000,27.85600000,27.92000000,   56677,  311900,200403, 5.35400000
20040209,27.98600000,28.06600000,27.82600000,27.91500000,   59603,  310638,200403, 5.34900000
20040210,27.95600000,27.99600000,27.85600000,27.97000000,   59827,  308230,200403, 5.40400000
20040211,27.81600000,27.88600000,27.72600000,27.82600000,   73225,  310285,200403, 5.26000000
20040212,27.84600000,28.08600000,27.73100000,28.01700000,   72407,  312254,200403, 5.45100000
20040213,28.09500000,28.17500000,28.08500000,28.10200000,   53745,  314661,200404, 5.43700000
20040217,27.94500000,27.97500000,27.88500000,27.91900000,   44030,  318201,200404, 5.25400000
20040218,27.94500000,28.02500000,27.92500000,27.97400000,   45591,  322452,200404, 5.30900000
20040219,27.95500000,27.97500000,27.84500000,27.89000000,   41791,  324592,200404, 5.22500000
20040220,27.91000000,27.91000000,27.77500000,27.84100000,   70119,  326042,200404, 5.17600000
20040223,27.81500000,27.82500000,27.75500000,27.77100000,   56342,  322416,200404, 5.10600000
20040224,27.71500000,27.78500000,27.69500000,27.74900000,   78359,  315113,200404, 5.08400000
20040225,27.79000000,28.03000000,27.78000000,27.88600000,   97551,  300911,200404, 5.22100000
20040226,27.88500000,28.09500000,27.86000000,28.05600000,   63728,  300572,200404, 5.39100000
20040227,28.01500000,28.14500000,28.00500000,28.08100000,   56027,  304081,200404, 5.41600000
20040301,27.99500000,28.23500000,27.92500000,28.21500000,   77950,  308139,200404, 5.55000000
20040302,28.19500000,28.26500000,28.15000000,28.23000000,   63965,  312473,200404, 5.56500000
20040303,28.16500000,28.20500000,28.02000000,28.04000000,   58509,  312273,200404, 5.37500000
20040304,28.03500000,28.16500000,27.86500000,28.12200000,   77967,  315548,200404, 5.45700000
20040305,28.18500000,28.22500000,28.08500000,28.10800000,   54462,  317034,200404, 5.44300000
20040308,28.18500000,28.21000000,28.01500000,28.05800000,   47827,  317756,200404, 5.39300000
20040309,28.08000000,28.14000000,28.02500000,28.10300000,   47533,  315739,200405, 5.51300000
20040310,28.03500000,28.12000000,27.98000000,28.06500000,   53784,  315273,200405, 5.47500000
20040311,28.06000000,28.34000000,27.99000000,28.32500000,   80220,  320685,200405, 5.73500000
20040312,28.29500000,28.32000000,28.17000000,28.27400000,   56886,  321977,200405, 5.68400000
20040315,28.38000000,28.41000000,28.32500000,28.38700000,   55184,  325721,200405, 5.79700000
20040316,28.35000000,28.39000000,28.29000000,28.36100000,   51400,  331075,200405, 5.77100000
20040317,28.33000000,28.42000000,28.31000000,28.38700000,   57623,  333764,200405, 5.79700000
20040318,28.35000000,28.41000000,28.29000000,28.30300000,   49851,  334245,200405, 5.71300000
20040319,28.24000000,28.32000000,28.23000000,28.25000000,   33703,  333617,200405, 5.66000000
20040322,28.20000000,28.23000000,28.17000000,28.20700000,   41401,  333948,200405, 5.61700000
20040323,28.12000000,28.23500000,28.09000000,28.21600000,   67674,  333165,200405, 5.62600000
20040324,28.13000000,28.16000000,28.05500000,28.09100000,   70198,  331234,200405, 5.50100000
20040325,28.02500000,28.07000000,27.93000000,28.00600000,   77541,  330809,200405, 5.41600000
20040326,27.98000000,28.10000000,27.97000000,28.08600000,   66233,  326339,200405, 5.49600000
20040329,28.04500000,28.09000000,28.03000000,28.07200000,   63253,  313863,200405, 5.48200000
20040330,28.15500000,28.36500000,28.15000000,28.33600000,   89513,  313128,200405, 5.74600000
20040331,28.34000000,28.54000000,28.28000000,28.52300000,   77619,  319126,200405, 5.93300000
20040401,28.50000000,28.58000000,28.32000000,28.35500000,   88136,  325403,200405, 5.76500000
20040402,28.35000000,28.51000000,28.30000000,28.40200000,   52458,  330368,200405, 5.81200000
20040405,28.48500000,28.49500000,28.37000000,28.39400000,   45553,  330663,200405, 5.80400000
20040406,28.33000000,28.42000000,28.30100000,28.39900000,   34541,  331427,200405, 5.80900000
20040407,28.36000000,28.51000000,28.35000000,28.46200000,   61962,  335225,200405, 5.87200000
20040408,28.48000000,28.57000000,28.43000000,28.53100000,   55739,  336239,200405, 5.94100000
20040412,28.49000000,28.62000000,28.48000000,28.59900000,   53919,  341655,200405, 6.00900000
20040413,28.54500000,28.55000000,28.32000000,28.37800000,   92904,  340331,200405, 5.78800000
20040414,28.33000000,28.37000000,28.24000000,28.33400000,   71275,  337554,200405, 5.74400000
20040415,28.31000000,28.36000000,28.23000000,28.32400000,   86099,  340615,200406, 5.81400000
20040416,28.30500000,28.32500000,28.19500000,28.21300000,   52231,  340396,200406, 5.70300000
20040419,28.22000000,28.30000000,28.10000000,28.10700000,   85318,  337906,200406, 5.59700000
20040420,28.11500000,28.17000000,28.08000000,28.15200000,   77714,  338663,200406, 5.64200000
20040421,28.11500000,28.23000000,28.09000000,28.17200000,   60582,  340161,200406, 5.66200000
20040422,28.19000000,28.25000000,28.15000000,28.21000000,   76103,  342972,200406, 5.70000000
20040423,28.15500000,28.19000000,28.14000000,28.16300000,   41222,  342460,200406, 5.65300000
20040426,28.21000000,28.41000000,28.19000000,28.38100000,  103717,  349003,200406, 5.87100000
20040427,28.43500000,28.50000000,28.43000000,28.48000000,   99794,  348152,200406, 5.97000000
20040428,28.41000000,28.52000000,28.38000000,28.47600000,  100449,  345188,200406, 5.96600000
20040429,28.38000000,28.50000000,28.33500000,28.43400000,   54756,  342555,200406, 5.92400000
20040430,28.45000000,28.48000000,28.36000000,28.37200000,   48826,  341015,200406, 5.86200000
20040503,28.39000000,28.76000000,28.38000000,28.74100000,   95724,  356399,200406, 6.23100000
20040504,28.78000000,28.87000000,28.74500000,28.77900000,   85839,  364653,200406, 6.26900000
20040505,28.71000000,28.86000000,28.65000000,28.82000000,   71320,  372124,200406, 6.31000000
20040506,28.80000000,28.87000000,28.70000000,28.72900000,   62197,  376041,200406, 6.21900000
20040507,28.79000000,28.84000000,28.72000000,28.80400000,   48408,  377793,200406, 6.29400000
20040510,28.66000000,28.77000000,28.66000000,28.69400000,   55482,  378999,200406, 6.18400000
20040511,28.76000000,28.91000000,28.75000000,28.89600000,   76034,  384079,200406, 6.38600000
20040512,28.93000000,28.99000000,28.87000000,28.91500000,   72044,  383349,200406, 6.40500000
20040513,28.94000000,29.03000000,28.83500000,28.99000000,   78140,  390021,200406, 6.48000000
20040514,28.98600000,28.98600000,28.89100000,28.91100000,   53838,  385467,200407, 6.47500000
20040517,28.95100000,28.97600000,28.85600000,28.94600000,   81976,  390618,200407, 6.51000000
20040518,28.82600000,28.85600000,28.64600000,28.67900000,  106316,  385790,200407, 6.24300000
20040519,28.72100000,29.02600000,28.65600000,28.98200000,  117699,  390511,200407, 6.54600000
20040520,28.97600000,29.08600000,28.82600000,28.83600000,   87124,  393605,200407, 6.40000000
20040521,28.88600000,28.90600000,28.73600000,28.84500000,   73780,  389469,200407, 6.40900000
20040524,28.93600000,29.23600000,28.93600000,29.20300000,   98508,  394564,200407, 6.76700000
20040525,29.20600000,29.24100000,29.03600000,29.17600000,   96344,  392700,200407, 6.74000000
20040526,29.16600000,29.23600000,29.08600000,29.16800000,   88586,  385112,200407, 6.73200000
20040527,29.04600000,29.07600000,28.90100000,29.00900000,   80106,  379211,200407, 6.57300000
20040528,28.97600000,28.98600000,28.83600000,28.87800000,   58008,  375092,200407, 6.44200000
20040601,28.98600000,29.16600000,28.93600000,29.11700000,   77826,  380310,200407, 6.68100000
20040602,29.04600000,29.08600000,28.93600000,28.95500000,   60291,  379122,200407, 6.51900000
20040603,28.99600000,29.02600000,28.69600000,28.79900000,   95022,  373459,200407, 6.36300000
20040604,28.68600000,28.75100000,28.65600000,28.69700000,   66014,  372347,200407, 6.26100000
20040607,28.57600000,28.70100000,28.51600000,28.64300000,   79287,  364645,200407, 6.20700000
20040608,28.67600000,28.69600000,28.53100000,28.55100000,   72577,  361945,200407, 6.11500000
20040609,28.48100000,28.57600000,28.39600000,28.51800000,  106852,  353688,200407, 6.08200000
20040610,28.45600000,28.65600000,28.41600000,28.61200000,   91618,  355446,200407, 6.17600000
20040614,28.60300000,28.74800000,28.59800000,28.68000000,   70576,  357361,200408, 6.31200000
20040615,28.80300000,28.81800000,28.66800000,28.73200000,   78537,  362586,200408, 6.36400000
20040616,28.78800000,28.91800000,28.76800000,28.91000000,   74229,  370580,200408, 6.54200000
20040617,28.96800000,29.07800000,28.84800000,29.02200000,  116193,  371120,200408, 6.65400000
20040618,28.96300000,29.00300000,28.92800000,28.96000000,   45845,  373440,200408, 6.59200000
20040621,28.90800000,28.92300000,28.73800000,28.77800000,   63560,  371490,200408, 6.41000000
20040622,28.77800000,28.86800000,28.77800000,28.85500000,   52035,  369013,200408, 6.48700000
20040623,28.81300000,28.87800000,28.74800000,28.84800000,   57729,  369818,200408, 6.48000000
20040624,28.88800000,28.99300000,28.86800000,28.90600000,   77019,  373628,200408, 6.53800000
20040625,28.79300000,28.81300000,28.68800000,28.76000000,   92200,  364472,200408, 6.39200000
20040628,28.63800000,28.66300000,28.55800000,28.56900000,   88613,  350513,200408, 6.20100000
20040629,28.50800000,28.59300000,28.45800000,28.48600000,   88729,  352965,200408, 6.11800000
20040630,28.42800000,28.55800000,28.39800000,28.52300000,   75587,  363947,200408, 6.15500000
20040701,28.43800000,28.63800000,28.41300000,28.58500000,   67656,  367504,200408, 6.21700000
20040702,28.51800000,28.58300000,28.49800000,28.51600000,   34866,  367002,200408, 6.14800000
20040706,28.61800000,28.82800000,28.59800000,28.79200000,   71872,  371114,200408, 6.42400000
20040707,28.74800000,28.79800000,28.70300000,28.73800000,   66304,  368417,200408, 6.37000000
20040708,28.72300000,28.73800000,28.47800000,28.55300000,   96833,  369581,200408, 6.18500000
20040709,28.44800000,28.51800000,28.43800000,28.50900000,   56666,  366608,200408, 6.14100000
20040712,28.38800000,28.49300000,28.21800000,28.22500000,  105660,  370148,200408, 5.85700000
20040713,28.27800000,28.30800000,28.18800000,28.27300000,   93663,  374281,200408, 5.90500000
20040714,28.27100000,28.35100000,28.24100000,28.34500000,   60270,  378500,200409, 6.03400000
20040715,28.30600000,28.31100000,28.17100000,28.20900000,   90155,  376831,200409, 5.89800000
20040716,28.21100000,28.34100000,28.20100000,28.24300000,   68764,  377637,200409, 5.93200000
20040719,28.17100000,28.22100000,28.11100000,28.17500000,   61746,  380824,200409, 5.86400000
20040720,28.21600000,28.30100000,28.14600000,28.18800000,   76666,  379647,200409, 5.87700000
20040721,28.26100000,28.28600000,28.20600000,28.28000000,   56764,  382948,200409, 5.96900000
20040722,28.22100000,28.55600000,28.22100000,28.51100000,  103180,  382661,200409, 6.20000000
20040723,28.50600000,28.54600000,28.46100000,28.50200000,   54975,  380554,200409, 6.19100000
20040726,28.42100000,28.44100000,28.29100000,28.30700000,   76882,  379624,200409, 5.99600000
20040727,28.35100000,28.37100000,28.32100000,28.33300000,   61495,  377255,200409, 6.02200000
20040728,28.24100000,28.53100000,28.23600000,28.45300000,  100803,  368813,200409, 6.14200000
20040729,28.43100000,28.53100000,28.41100000,28.49100000,   49867,  365321,200409, 6.18000000
20040730,28.54100000,28.56100000,28.40100000,28.42300000,   53665,  368330,200409, 6.11200000
20040802,28.31100000,28.32100000,28.09100000,28.12400000,   93882,  371525,200409, 5.81300000
20040803,28.13100000,28.16600000,28.08100000,28.12700000,   75618,  374821,200409, 5.81600000
20040804,28.03600000,28.08100000,27.95100000,27.97200000,   77518,  378630,200409, 5.66100000
20040805,27.97100000,28.06100000,27.93100000,28.02300000,   64683,  382467,200409, 5.71200000
20040806,27.91100000,27.97600000,27.88100000,27.89900000,   64816,  381840,200409, 5.58800000
20040809,28.01100000,28.06100000,27.94100000,28.00400000,   65600,  378466,200409, 5.69300000
20040810,28.14100000,28.27100000,28.06100000,28.10200000,  108421,  373300,200409, 5.79100000
20040811,28.01100000,28.01100000,27.87600000,27.92500000,   78189,  375705,200409, 5.61400000
20040812,27.84100000,27.85100000,27.74100000,27.75300000,   89755,  378485,200410, 5.59200000
20040813,27.76100000,27.82600000,27.73100000,27.81900000,   62717,  382947,200410, 5.65800000
20040816,27.73100000,27.77100000,27.64600000,27.66000000,   66183,  383921,200410, 5.49900000
20040817,27.63100000,27.70100000,27.63100000,27.63800000,   70502,  382931,200410, 5.47700000
20040818,27.68100000,27.76100000,27.62100000,27.65800000,   64073,  381740,200410, 5.49700000
20040819,27.67100000,27.80100000,27.59100000,27.77600000,   82532,  381225,200410, 5.61500000
20040820,27.82100000,27.89600000,27.77100000,27.85400000,   68647,  377593,200410, 5.69300000
20040823,27.72600000,27.74100000,27.62100000,27.62700000,   80469,  380154,200410, 5.46600000
20040824,27.60100000,27.68100000,27.55100000,27.63600000,  100221,  383862,200410, 5.47500000
20040825,27.63600000,27.70100000,27.57100000,27.59300000,   79886,  384501,200410, 5.43200000
20040826,27.53100000,27.55100000,27.38600000,27.49500000,  112083,  382442,200410, 5.33400000
20040827,27.44100000,27.47100000,27.33600000,27.35000000,   81054,  371607,200410, 5.18900000
20040830,27.33100000,27.41100000,27.28100000,27.39500000,   59970,  370516,200410, 5.23400000
20040831,27.34100000,27.35100000,27.19100000,27.23500000,   77303,  375995,200410, 5.07400000
20040901,27.30100000,27.34100000,27.11600000,27.12600000,   87372,  385921,200410, 4.96500000
20040902,27.09100000,27.13100000,26.87100000,26.92800000,  100470,  393974,200410, 4.76700000
20040903,26.84100000,27.00100000,26.78100000,26.83600000,   54326,  393866,200410, 4.67500000
20040907,26.88100000,26.99100000,26.84100000,26.95100000,   48739,  396385,200410, 4.79000000
20040908,26.99100000,27.04100000,26.78100000,26.79200000,   71836,  401741,200410, 4.63100000
20040909,26.85100000,26.88100000,26.75100000,26.81900000,   83380,  406429,200410, 4.65800000
20040910,26.83600000,26.84600000,26.70100000,26.73100000,   68194,  408954,200410, 4.57000000
20040913,27.21100000,27.24100000,26.96100000,27.01100000,   85872,  406103,200410, 4.85000000
20040914,27.07100000,27.17100000,26.98100000,27.08900000,   94501,  403614,200410, 4.92800000
20040915,27.11700000,27.11700000,26.91200000,26.98500000,  109070,  401191,200411, 5.53300000
20040916,26.81200000,26.96200000,26.68200000,26.89500000,   99172,  405174,200411, 5.44300000
20040917,26.93200000,27.30200000,26.92200000,27.16600000,  104937,  401473,200411, 5.71400000
20040920,27.22200000,27.22200000,27.11200000,27.20200000,   72883,  402234,200411, 5.75000000
20040921,27.28200000,27.65200000,27.26200000,27.63400000,  112465,  395960,200411, 6.18200000
20040922,27.61200000,27.86700000,27.55200000,27.69400000,  140516,  388953,200411, 6.24200000
20040923,27.73200000,27.78200000,27.53200000,27.67100000,   93582,  385256,200411, 6.21900000
20040924,27.55200000,27.59700000,27.47200000,27.51900000,   69661,  383722,200411, 6.06700000
20040927,27.42200000,27.43200000,27.35200000,27.38300000,   75714,  385432,200411, 5.93100000
20040928,27.45200000,27.81200000,27.45200000,27.80300000,  108953,  372820,200411, 6.35100000
20040929,28.39200000,28.68200000,28.10200000,28.36300000,  106925,  370626,200411, 6.91100000
20040930,28.25200000,28.48200000,28.12200000,28.24700000,   97035,  376370,200411, 6.79500000
20041001,28.12200000,28.25200000,28.05700000,28.22400000,   54503,  378138,200411, 6.77200000
20041004,28.16200000,28.32200000,28.07200000,28.17700000,   44633,  377824,200411, 6.72500000
20041005,28.52200000,28.68200000,28.47200000,28.61600000,   76530,  378302,200411, 7.16400000
20041006,28.50200000,28.52200000,28.36700000,28.49700000,   67094,  382614,200411, 7.04500000
20041007,28.65200000,28.89200000,28.40200000,28.70700000,   87096,  387172,200411, 7.25500000
20041008,28.58200000,28.67700000,28.50200000,28.61500000,   60175,  386885,200411, 7.16300000
20041011,28.57200000,28.58200000,28.39200000,28.44500000,   59836,  391782,200411, 6.99300000
20041012,28.20700000,28.23700000,28.03700000,28.08800000,   89189,  392282,200412, 7.90100000
20041013,27.89700000,28.31700000,27.87700000,28.21900000,  100115,  397952,200412, 8.03200000
20041014,28.21700000,28.24700000,28.01700000,28.18100000,   78321,  393934,200412, 7.99400000
20041015,28.12700000,28.17700000,28.07700000,28.14300000,   38499,  394251,200412, 7.95600000
20041018,28.07700000,28.41700000,28.07700000,28.25200000,   62171,  400372,200412, 8.06500000
20041019,28.24700000,28.53700000,28.23700000,28.50200000,   69348,  399103,200412, 8.31500000
20041020,28.68700000,28.79700000,28.56700000,28.72700000,   77814,  399106,200412, 8.54000000
20041021,28.60700000,29.06700000,28.56700000,28.91500000,   66658,  399745,200412, 8.72800000
20041022,29.02700000,29.31700000,29.02700000,29.18100000,   54831,  402578,200412, 8.99400000
20041025,29.19200000,29.20700000,28.93700000,29.00900000,   71740,  406131,200412, 8.82200000
20041026,29.10700000,29.59700000,29.06700000,29.55000000,   82458,  398502,200412, 9.36300000
20041027,29.58700000,29.62700000,28.92700000,28.96200000,  112727,  394439,200412, 8.77500000
20041028,28.93700000,29.38700000,28.80700000,28.87100000,   63273,  393981,200412, 8.68400000
20041029,28.83700000,28.93700000,28.71700000,28.91200000,   41319,  394157,200412, 8.72500000
20041101,29.30700000,29.38700000,28.79700000,28.90700000,   49785,  395973,200412, 8.72000000
20041102,28.88700000,28.91700000,28.65700000,28.75400000,   44079,  395076,200412, 8.56700000
20041103,28.86700000,28.96700000,28.64700000,28.93900000,   50650,  396303,200412, 8.75200000
20041104,28.92700000,28.93700000,28.28700000,28.38600000,   69879,  400889,200412, 8.19900000
20041105,28.30700000,28.38700000,27.88700000,28.14100000,   84586,  397418,200412, 7.95400000
20041108,27.94800000,28.07800000,27.73800000,27.78700000,   73991,  384341,200501, 8.09900000
20041109,27.58800000,27.78800000,27.48800000,27.63400000,   74184,  387012,200501, 7.94600000
20041110,27.67300000,28.00800000,27.63800000,27.97900000,   81991,  385553,200501, 8.29100000
20041111,27.75800000,27.79800000,27.48800000,27.63200000,   71167,  380182,200501, 7.94400000
20041112,27.67800000,27.76800000,27.52800000,27.55400000,   46063,  379175,200501, 7.86600000
20041115,27.38800000,27.76800000,27.26800000,27.73500000,   64389,  380400,200501, 8.04700000
20041116,27.75800000,27.75800000,27.35800000,27.44500000,   76407,  381756,200501, 7.75700000
20041117,27.35800000,27.68800000,27.34300000,27.64200000,   62901,  383962,200501, 7.95400000
20041118,27.42800000,27.46800000,27.25800000,27.34000000,   63420,  384702,200501, 7.65200000
20041119,27.23800000,27.60800000,27.19800000,27.47900000,   75417,  385739,200501, 7.79100000
20041122,27.43800000,27.47800000,27.15800000,27.22800000,   73604,  384213,200501, 7.54000000
20041123,27.29800000,27.50800000,27.27800000,27.30900000,   68715,  378725,200501, 7.62100000
20041124,27.21800000,28.38800000,27.17800000,28.32700000,   92707,  362439,200501, 8.63900000
20041129,27.83800000,27.91800000,27.47300000,27.52500000,   44245,  363807,200501, 7.83700000
20041130,27.38800000,27.43800000,27.09800000,27.30800000,   51789,  366893,200501, 7.62000000
20041201,27.43800000,27.45800000,27.06800000,27.10100000,   58685,  366225,200501, 7.41300000
20041202,27.07800000,27.08800000,26.37800000,26.49900000,   80049,  371533,200501, 6.81100000
20041203,26.41800000,26.58800000,26.37800000,26.48400000,   51858,  373460,200501, 6.79600000
20041206,26.53800000,26.62800000,26.48800000,26.61100000,   50028,  380253,200501, 6.92300000
20041207,26.57800000,26.59800000,26.26800000,26.30900000,   91605,  384660,200501, 6.62100000
20041208,26.23800000,26.43800000,26.22800000,26.37100000,   69833,  384034,200501, 6.68300000
20041209,26.43800000,26.78800000,26.38800000,26.57400000,   74048,  385137,200501, 6.88600000
20041210,26.70600000,26.71600000,26.44600000,26.53100000,   55765,  389025,200502, 6.96500000
20041213,26.80600000,26.88600000,26.74600000,26.86400000,   61032,  389929,200502, 7.29800000
20041214,26.96600000,27.04600000,26.78600000,27.02400000,   60987,  391394,200502, 7.45800000
20041215,26.95600000,27.07600000,26.87600000,26.93600000,   47094,  390570,200502, 7.37000000
20041216,26.81600000,26.82600000,26.58600000,26.67100000,   69279,  392736,200502, 7.10500000
20041217,26.96600000,27.18600000,26.96600000,27.09400000,   62493,  394986,200502, 7.52800000
20041220,26.76600000,26.80600000,26.49600000,26.58900000,   53171,  394902,200502, 7.02300000
20041221,26.42600000,26.49600000,26.36600000,26.47000000,   45858,  396697,200502, 6.90400000
20041222,26.52600000,26.53600000,26.31600000,26.41500000,   41633,  399237,200502, 6.84900000
20041223,26.39600000,26.48600000,26.25600000,26.31100000,   42053,  398439,200502, 6.74500000
20041227,26.06600000,26.07600000,25.76600000,25.79100000,   70596,  395708,200502, 6.22500000
20041228,25.83600000,26.00600000,25.83600000,25.90700000,   62554,  385876,200502, 6.34100000
20041229,25.82600000,26.00600000,25.79100000,25.96800000,   32871,  385693,200502, 6.40200000
20041230,25.86600000,25.97100000,25.66600000,25.71500000,   36955,  389750,200502, 6.14900000
20050103,25.39600000,25.39600000,25.27600000,25.35600000,   62025,  392553,200502, 5.79000000
20050104,25.41600000,25.55600000,25.35600000,25.46800000,   52668,  395907,200502, 5.90200000
20050105,25.51600000,25.51600000,25.32600000,25.39900000,   54147,  396335,200502, 5.83300000
20050106,25.41600000,25.63600000,25.32600000,25.61500000,   61519,  399320,200502, 6.04900000
20050107,25.60600000,25.66600000,25.47600000,25.56700000,   70839,  402994,200502, 6.00100000
20050110,25.89600000,26.11600000,25.69600000,25.72500000,   85347,  403092,200502, 6.15900000
20050111,25.58900000,25.68900000,25.49900000,25.66100000,   77067,  405241,200503, 6.14200000
20050112,25.52900000,25.59900000,25.41900000,25.52100000,   74583,  407000,200503, 6.00200000
20050113,25.61900000,26.08900000,25.59900000,26.01600000,  100153,  407606,200503, 6.49700000
20050114,26.05900000,26.05900000,25.87900000,25.95100000,   55033,  407071,200503, 6.43200000
20050118,26.23900000,26.23900000,25.62900000,25.67700000,   97292,  410253,200503, 6.15800000
20050119,25.71900000,25.86900000,25.68900000,25.84600000,   62085,  409193,200503, 6.32700000
20050120,25.73900000,25.91900000,25.71900000,25.87300000,   60944,  408586,200503, 6.35400000
20050121,25.99900000,26.18900000,25.73900000,25.78200000,   80551,  406265,200503, 6.26300000
20050124,25.95900000,26.05400000,25.84900000,26.03500000,   66937,  407273,200503, 6.51600000
20050125,25.93900000,26.04900000,25.79900000,25.96300000,   84044,  405574,200503, 6.44400000
20050126,25.94900000,26.05900000,25.83900000,25.94000000,   80948,  398293,200503, 6.42100000
20050127,26.00900000,26.15900000,25.85400000,25.87100000,   94767,  392217,200503, 6.35200000
20050128,25.73900000,25.81900000,25.66900000,25.77800000,   67370,  389230,200503, 6.25900000
20050131,25.64900000,25.84900000,25.63900000,25.84000000,   53906,  394614,200503, 6.32100000
20050201,25.78900000,25.91900000,25.77900000,25.83500000,   56807,  391909,200503, 6.31600000
20050202,25.89900000,25.99900000,25.86400000,25.89500000,   61331,  394644,200503, 6.37600000
20050203,25.86900000,25.89900000,25.59900000,25.66800000,   78982,  396843,200503, 6.14900000
20050204,25.66900000,25.71900000,25.56900000,25.61500000,   48670,  398047,200503, 6.09600000
20050207,25.56900000,25.58900000,25.46900000,25.48800000,   67786,  396400,200503, 5.96900000
20050208,25.53900000,25.69400000,25.52900000,25.68300000,   69083,  397165,200503, 6.16400000
20050209,25.68400000,25.77900000,25.61900000,25.68400000,   73966,  395352,200503, 6.16500000
20050210,25.71900000,25.78900000,25.65900000,25.67900000,   84858,  396023,200503, 6.16000000
20050211,25.60900000,25.63400000,25.53900000,25.61200000,   75582,  403145,200503, 6.09300000
20050214,25.56000000,25.63000000,25.49000000,25.61200000,   68950,  405761,200504, 6.16200000
20050215,25.62000000,25.71000000,25.59000000,25.69500000,   72527,  411144,200504, 6.24500000
20050216,25.67500000,25.69500000,25.56000000,25.63400000,   74372,  413106,200504, 6.18400000
20050217,25.64000000,25.66000000,25.40000000,25.46000000,  110398,  421639,200504, 6.01000000
20050218,25.47000000,25.50000000,25.43000000,25.43700000,   57394,  423935,200504, 5.98700000
20050222,25.50000000,25.69000000,25.49000000,25.67100000,   87051,  423664,200504, 6.22100000
20050223,25.64500000,25.90000000,25.59000000,25.87000000,  120192,  413016,200504, 6.42000000
20050224,25.97000000,26.07000000,25.87000000,25.90400000,  125629,  404139,200504, 6.45400000
20050225,25.87000000,26.17000000,25.87000000,26.16500000,   89868,  412625,200504, 6.71500000
20050228,26.15000000,26.20000000,26.06000000,26.18000000,   67941,  416731,200504, 6.73000000
20050301,26.09000000,26.17000000,26.00000000,26.13000000,   64982,  418238,200504, 6.68000000
20050302,26.08000000,26.19000000,26.04000000,26.16700000,   67206,  421878,200504, 6.71700000
20050303,26.22000000,26.25000000,26.09000000,26.10700000,   91608,  431755,200504, 6.65700000
20050304,26.07000000,26.23000000,26.03500000,26.19400000,   58146,  437779,200504, 6.74400000
20050307,26.11000000,26.17000000,26.08000000,26.16400000,   54114,  441157,200504, 6.71400000
20050308,26.24000000,26.39000000,26.23000000,26.29700000,   80848,  447366,200504, 6.84700000
20050309,26.39700000,26.39700000,26.28700000,26.33000000,   76397,  451221,200505, 6.99300000
20050310,26.32200000,26.40200000,26.13700000,26.20700000,   84116,  457961,200505, 6.87000000
20050311,26.12700000,26.26700000,26.11700000,26.22200000,   59731,  460777,200505, 6.88500000
20050314,26.28700000,26.61700000,26.26200000,26.57400000,  103998,  466993,200505, 7.23700000
20050315,26.57700000,26.67700000,26.50700000,26.61500000,  101528,  463288,200505, 7.27800000
20050316,26.51700000,26.67700000,26.50700000,26.65500000,   92049,  466105,200505, 7.31800000
20050317,26.76700000,26.85700000,26.65700000,26.71100000,   73104,  474828,200505, 7.37400000
20050318,26.68700000,26.75700000,26.62700000,26.73000000,   43203,  475935,200505, 7.39300000
20050321,26.67700000,26.79700000,26.56700000,26.78700000,   73003,  480316,200505, 7.45000000
20050322,26.76700000,26.80200000,26.64200000,26.70200000,   76644,  477608,200505, 7.36500000
20050323,26.61700000,26.67700000,26.52700000,26.59200000,   69006,  476132,200505, 7.25500000
20050324,26.59200000,26.62700000,26.40700000,26.52100000,   89082,  477493,200505, 7.18400000
20050328,26.47700000,26.49200000,26.39700000,26.45900000,   68450,  467153,200505, 7.12200000
20050329,26.44700000,26.84700000,26.43700000,26.73900000,   91307,  460211,200505, 7.40200000
20050330,26.73700000,26.81700000,26.66700000,26.79700000,   59357,  458497,200505, 7.46000000
20050331,26.90700000,27.07700000,26.88700000,26.99000000,   74702,  465474,200505, 7.65300000
20050401,26.96700000,27.18700000,26.95700000,27.08600000,   75463,  468214,200505, 7.74900000
20050404,27.18700000,27.18700000,26.90700000,26.93100000,   71842,  471454,200505, 7.59400000
20050405,26.87700000,26.92200000,26.81700000,26.90900000,   54248,  473862,200505, 7.57200000
20050406,26.86700000,27.03700000,26.85200000,26.89500000,   54763,  477631,200505, 7.55800000
20050407,26.90700000,26.92700000,26.66700000,26.70300000,  100183,  479297,200505, 7.36600000
20050408,26.65700000,26.69700000,26.53700000,26.57900000,   71665,  475641,200505, 7.24200000
20050411,26.51700000,26.65700000,26.50700000,26.64600000,   57127,  478374,200505, 7.30900000
20050412,26.66700000,26.72700000,26.42200000,26.43100000,  100255,  474979,200505, 7.09400000
20050413,26.39300000,26.46300000,26.30300000,26.31500000,   96447,  478401,200507, 7.18200000
20050414,26.29300000,26.45300000,26.23300000,26.40300000,   73462,  484306,200507, 7.27000000
20050415,26.31300000,26.35300000,26.27300000,26.34700000,   59102,  484203,200507, 7.21400000
20050418,26.28300000,26.39800000,26.21300000,26.27900000,   64453,  483376,200507, 7.14600000
20050419,26.36300000,26.40300000,26.33300000,26.37000000,   62547,  486467,200507, 7.23700000
20050420,26.42800000,26.50300000,26.36300000,26.38200000,   61752,  490790,200507, 7.24900000
20050421,26.23300000,26.35300000,26.21300000,26.35000000,   78209,  490089,200507, 7.21700000
20050422,26.40300000,26.53300000,26.40300000,26.49200000,   72418,  492790,200507, 7.35900000
20050425,26.57300000,26.60300000,26.43300000,26.43900000,   70047,  487771,200507, 7.30600000
20050426,26.38300000,26.39800000,26.29300000,26.39400000,   75938,  481312,200507, 7.26100000
20050427,26.40300000,26.40800000,26.01300000,26.02100000,  116906,  477174,200507, 6.88800000
20050428,25.93300000,25.99300000,25.83300000,25.97500000,   98109,  471811,200507, 6.84200000
20050429,25.87300000,25.93800000,25.78300000,25.82700000,   71024,  471311,200507, 6.69400000
20050502,25.79300000,25.95800000,25.78300000,25.92900000,   66547,  473607,200507, 6.79600000
20050503,25.84800000,25.90300000,25.73300000,25.75300000,   81367,  471994,200507, 6.62000000
20050504,25.75300000,25.92300000,25.68300000,25.86100000,   70319,  471595,200507, 6.72800000
20050505,25.87300000,25.93800000,25.80300000,25.92500000,   74637,  470077,200507, 6.79200000
20050506,25.97300000,26.00300000,25.80300000,25.85200000,   62315,  469580,200507, 6.71900000
20050509,25.84300000,25.91300000,25.82300000,25.90700000,   46042,  471504,200507, 6.77400000
20050510,25.92300000,26.06300000,25.89800000,25.92100000,   70554,  473695,200507, 6.78800000
20050511,25.86300000,25.96300000,25.85300000,25.90500000,   68800,  474926,200507, 6.77200000
20050512,25.80300000,25.81300000,25.66800000,25.72500000,   89455,  483837,200507, 6.59200000
20050513,25.68300000,25.76300000,25.63300000,25.75100000,   62841,  484696,200507, 6.61800000
20050516,25.65300000,25.69300000,25.61300000,25.64800000,   63590,  487238,200507, 6.51500000
20050517,25.60300000,25.75300000,25.60300000,25.67500000,   78611,  489808,200507, 6.54200000
20050518,25.71300000,25.75800000,25.56300000,25.58500000,   78006,  491892,200507, 6.45200000
20050519,25.57300000,25.61300000,25.50300000,25.54800000,   84207,  495236,200507, 6.41500000
20050520,25.55300000,25.57300000,25.51300000,25.54100000,   46687,  491403,200507, 6.40800000
20050523,25.50300000,25.67300000,25.48300000,25.59600000,   78748,  487896,200507, 6.46300000
20050524,25.60800000,25.64300000,25.49300000,25.51900000,   83581,  486199,200507, 6.38600000
20050525,25.46300000,25.58300000,25.44300000,25.50500000,   93310,  485381,200507, 6.37200000
20050526,25.47300000,25.50300000,25.26300000,25.34500000,  102640,  477019,200507, 6.21200000
20050527,25.41300000,25.52300000,25.41300000,25.50300000,   37949,  473859,200507, 6.37000000
20050531,25.45300000,25.52300000,25.39300000,25.51200000,   63865,  476836,200507, 6.37900000
20050601,25.51300000,25.93300000,25.51300000,25.92200000,  120789,  475196,200507, 6.78900000
20050602,25.83300000,26.15300000,25.79300000,25.95200000,  129273,  469219,200507, 6.81900000
20050603,25.96300000,26.05800000,25.94300000,26.01300000,   60948,  467867,200507, 6.88000000
20050606,26.25300000,26.37300000,26.16800000,26.25500000,   95530,  466420,200507, 7.12200000
20050607,26.25800000,26.31300000,26.19300000,26.26000000,  100942,  459896,200507, 7.12700000
20050608,26.34300000,26.56300000,26.10300000,26.13300000,  149417,  460866,200507, 7.00000000
20050609,26.16300000,26.23300000,26.01300000,26.17800000,   98092,  458569,200507, 7.04500000
20050610,26.18300000,26.22300000,26.03800000,26.06500000,   77028,  459184,200507, 6.93200000
20050613,26.21900000,26.41400000,26.17400000,26.39300000,   88067,  465288,200508, 7.30900000
20050614,26.39400000,26.45400000,26.33400000,26.37100000,   82313,  466300,200508, 7.28700000
20050615,26.52400000,26.64400000,26.48400000,26.58800000,   76849,  467112,200508, 7.50400000
20050616,26.60400000,26.84400000,26.59400000,26.77600000,   93556,  473031,200508, 7.69200000
20050617,26.84400000,26.87400000,26.76400000,26.86200000,   72297,  480584,200508, 7.77800000
20050620,26.92400000,26.93400000,26.66900000,26.83700000,   69899,  485315,200508, 7.75300000
20050621,26.68400000,26.73400000,26.59400000,26.62900000,   67484,  487177,200508, 7.54500000
20050622,26.64400000,26.71900000,26.54400000,26.60000000,   65288,  487200,200508, 7.51600000
20050623,26.63400000,26.75400000,26.53400000,26.60900000,   73692,  488595,200508, 7.52500000
20050624,26.66400000,26.70400000,26.42400000,26.49600000,   72936,  488965,200508, 7.41200000
20050627,26.45500000,26.50200000,26.26900000,26.28700000,   93827,  479756,200508, 7.20300000
20050628,26.29400000,26.30400000,26.08400000,26.15700000,  100778,  471643,200508, 7.07300000
20050629,26.17400000,26.24900000,26.12400000,26.17100000,   60887,  470411,200508, 7.08700000
20050630,26.17400000,26.22400000,25.99400000,26.06500000,   82054,  470676,200508, 6.98100000
20050701,26.06400000,26.28400000,26.03300000,26.25500000,   37565,  472534,200508, 7.17100000
20050705,26.44400000,26.59400000,26.35400000,26.55900000,   65363,  476263,200508, 7.47500000
20050706,26.58400000,26.81900000,26.58400000,26.77200000,   79657,  481926,200508, 7.68800000
20050707,26.77300000,26.85500000,26.33400000,26.48200000,   78107,  484605,200508, 7.39800000
20050708,26.50200000,26.85400000,26.44400000,26.55600000,   89968,  488432,200508, 7.47200000
20050711,26.47700000,26.58700000,26.35700000,26.57900000,   64426,  490515,200509, 7.53700000
20050712,26.63700000,27.16200000,26.62700000,26.96700000,  115313,  494476,200509, 7.92500000
20050713,26.91200000,27.12200000,26.81200000,27.00100000,   89842,  499267,200509, 7.95900000
20050714,27.09100000,27.13400000,26.76200000,26.93700000,   89580,  500932,200509, 7.89500000
20050715,27.00700000,27.35200000,26.92200000,26.94000000,   63020,  501627,200509, 7.89800000
20050718,26.81700000,26.96800000,26.66200000,26.75400000,   76821,  507189,200509, 7.71200000
20050719,26.75600000,26.75600000,26.61200000,26.68400000,   68754,  512089,200509, 7.64200000
20050720,26.70000000,26.80200000,26.57200000,26.64100000,   81602,  511295,200509, 7.59900000
20050721,26.65200000,26.67200000,26.34200000,26.38900000,  103381,  514852,200509, 7.34700000
20050722,26.40100000,26.48200000,26.37500000,26.46300000,   47623,  515675,200509, 7.42100000
20050725,26.39900000,26.42200000,26.22700000,26.36700000,   86213,  514973,200509, 7.32500000
20050726,26.37800000,26.56200000,26.32300000,26.50000000,   87570,  508216,200509, 7.45800000
20050727,26.51100000,26.69200000,26.46200000,26.63400000,   88656,  496356,200509, 7.59200000
20050728,26.57200000,26.74200000,26.54200000,26.73600000,   62737,  498755,200509, 7.69400000
20050729,26.74300000,26.94200000,26.74300000,26.92700000,   52160,  499993,200509, 7.88500000
20050801,26.94200000,27.26200000,26.94200000,27.19600000,   74069,  503830,200509, 8.15400000
20050802,27.19400000,27.45200000,27.16400000,27.42000000,  100999,  502094,200509, 8.37800000
20050803,27.40200000,27.68200000,27.31700000,27.39300000,   83539,  506208,200509, 8.35100000
20050804,27.37300000,27.72700000,27.34200000,27.51300000,  101487,  520051,200509, 8.47100000
20050805,27.55000000,27.79200000,27.51700000,27.74200000,   93087,  523609,200509, 8.70000000
20050808,27.80700000,27.91200000,27.54200000,27.72600000,   82357,  524211,200509, 8.68400000
20050809,27.76800000,27.84700000,27.59700000,27.69100000,   71412,  527804,200510, 8.68400000
20050810,27.68800000,28.12700000,27.66300000,28.10300000,   96567,  535403,200510, 9.09600000
20050811,28.14400000,28.37700000,28.00700000,28.32800000,  111424,  541322,200510, 9.32100000
20050812,28.37700000,28.93700000,28.36000000,28.61500000,   91111,  541011,200510, 9.60800000
20050815,28.51700000,28.63700000,28.38800000,28.56800000,   64253,  545340,200510, 9.56100000
20050816,28.55700000,28.88700000,28.46800000,28.78600000,   80328,  542558,200510, 9.77900000
20050817,28.79500000,28.93700000,28.40700000,28.42600000,   77112,  538649,200510, 9.41900000
20050818,28.42700000,28.44700000,27.87700000,27.94900000,   99192,  531649,200510, 8.94200000
20050819,28.01600000,28.22700000,27.94900000,28.16300000,   66441,  532411,200510, 9.15600000
20050822,28.21700000,28.87700000,28.07700000,28.61600000,   95502,  530432,200510, 9.60900000
20050823,28.60700000,28.96600000,28.50700000,28.72300000,   85016,  528026,200510, 9.71600000
20050824,28.77300000,29.14900000,28.72700000,29.02600000,   84280,  534627,200510,10.01900000
20050825,29.02700000,29.08700000,28.45700000,28.83400000,   87308,  528064,200510, 9.82700000
20050826,28.76200000,29.11600000,28.72700000,28.81300000,   85058,  519851,200510, 9.80600000
20050829,30.30700000,31.00700000,29.65700000,30.14600000,   86186,  502036,200510,11.13900000
20050830,30.28700000,31.00700000,30.16700000,30.66600000,  101515,  497942,200510,11.65900000
20050831,30.73700000,31.30700000,30.21700000,30.47900000,   93159,  501267,200510,11.47200000
20050901,30.42600000,30.90700000,30.15200000,30.76400000,   71750,  505446,200510,11.75700000
20050902,30.81700000,31.00200000,30.55700000,30.69800000,   46151,  515050,200510,11.69100000
20050906,30.83100000,30.90700000,30.46700000,30.66400000,   67061,  519727,200510,11.65700000
20050907,30.65700000,30.70700000,30.05700000,30.20800000,   90473,  526907,200510,11.20100000
20050908,30.23700000,30.38700000,29.90700000,30.35400000,   73047,  531658,200510,11.34700000
20050909,30.36200000,30.48700000,30.23700000,30.27000000,   63300,  537540,200510,11.26300000
20050912,30.16300000,30.20700000,29.78700000,30.03800000,   61473,  540982,200510,11.03100000
20050913,29.97200000,30.00000000,29.69700000,29.77000000,   65866,  541075,200510,10.76300000
20050914,29.75700000,30.20700000,29.61500000,30.17300000,   79817,  547784,200510,11.16600000
20050915,30.11400000,30.42400000,29.87400000,30.34300000,   83934,  553258,200511,11.96900000
20050916,30.39400000,30.43100000,30.20400000,30.25200000,   90002,  552538,200511,11.87800000
20050919,30.19400000,31.67400000,30.19400000,31.63900000,   96879,  567612,200511,13.26500000
20050920,31.62400000,31.81400000,30.88400000,31.40600000,   82945,  562344,200511,13.03200000
20050921,31.38500000,32.00400000,31.32400000,31.37200000,   71980,  567009,200511,12.99800000
20050922,31.41400000,32.04400000,31.37400000,31.44900000,   75074,  564886,200511,13.07500000
20050923,31.52400000,31.62400000,30.92400000,31.06100000,   63802,  568758,200511,12.68700000
20050926,30.97400000,31.53400000,30.57400000,31.51100000,   90535,  569570,200511,13.13700000
20050927,31.57400000,31.67400000,31.31400000,31.49400000,   93249,  537929,200511,13.12000000
20050928,31.47400000,32.69400000,31.36400000,32.47400000,  101911,  534187,200511,14.10000000
20050929,32.57300000,32.95400000,32.27400000,32.57000000,   63691,  539703,200511,14.19600000
20050930,32.46800000,32.72400000,32.17400000,32.29500000,   54655,  546532,200511,13.92100000
20051003,32.17600000,32.55400000,32.17500000,32.39100000,   49961,  548847,200511,14.01700000
20051004,32.39300000,32.61400000,32.12400000,32.59800000,   53378,  552970,200511,14.22400000
20051005,32.63900000,33.12400000,32.49400000,32.55700000,   72691,  553245,200511,14.18300000
20051006,32.50400000,32.65900000,31.69400000,31.74900000,   71655,  553233,200511,13.37500000
20051007,31.72400000,31.88400000,31.50900000,31.60000000,   66211,  553020,200511,13.22600000
20051010,31.52300000,31.52300000,31.07400000,31.34900000,   69971,  553578,200511,12.97500000
20051011,31.53800000,31.90900000,31.47700000,31.89300000,   73518,  556902,200601,14.40400000
20051012,31.95400000,32.01500000,31.78900000,31.91900000,   67230,  557054,200601,14.43000000
20051013,31.92700000,31.94400000,31.48900000,31.61800000,   76618,  560687,200601,14.12900000
20051014,31.54900000,31.73900000,31.26900000,31.69300000,   51035,  556980,200601,14.20400000
20051017,31.74900000,32.33900000,31.74900000,32.24400000,   55866,  559371,200601,14.75500000
20051018,32.20500000,32.20500000,31.75900000,31.79900000,   53575,  556100,200601,14.31000000
20051019,31.73400000,31.95400000,31.63300000,31.73200000,   68253,  556049,200601,14.24300000
20051020,31.74300000,31.78100000,30.98900000,31.16300000,   75781,  556974,200601,13.67400000
20051021,31.11900000,31.18600000,30.88900000,31.04300000,   62730,  554241,200601,13.55400000
20051024,30.93900000,31.06900000,30.73600000,31.02400000,   65727,  553432,200601,13.53500000
20051025,31.01900000,32.33900000,31.00400000,32.26800000,   86123,  559253,200601,14.77900000
20051026,32.31000000,32.36700000,31.68900000,31.85900000,   84851,  551703,200601,14.37000000
20051027,31.84900000,31.85800000,31.23900000,31.49300000,   85404,  530334,200601,14.00400000
20051028,31.39900000,31.39900000,30.71900000,30.86600000,   65348,  525526,200601,13.37700000
20051031,30.83900000,30.83900000,30.03900000,30.13000000,   77470,  525282,200601,12.64100000
20051101,30.11900000,30.22400000,29.55400000,29.87100000,   78684,  527674,200601,12.38200000
20051102,29.91400000,29.97900000,29.56900000,29.65000000,   73048,  530144,200601,12.16100000
20051103,29.69100000,29.80900000,29.58900000,29.77300000,   61264,  530854,200601,12.28400000
20051104,29.75900000,29.76100000,29.31600000,29.54800000,   59419,  534662,200601,12.05900000
20051107,29.41900000,30.14900000,29.15900000,30.09700000,   79458,  544341,200601,12.60800000
20051108,30.08900000,30.24600000,29.77900000,30.04500000,   96095,  543504,200601,12.55600000
20051109,30.04500000,30.09400000,29.63900000,29.80900000,   70619,  548117,200601,12.32000000
20051110,29.84700000,29.84900000,29.15900000,29.44300000,   79601,  548078,200601,11.95400000
20051111,29.43900000,29.78900000,29.41900000,29.72500000,   67691,  552769,200601,12.23600000
20051114,29.74900000,29.98900000,29.43900000,29.76900000,   68070,  554406,200601,12.28000000
20051115,29.78900000,30.06900000,29.68900000,29.81800000,   68797,  557479,200601,12.32900000
20051116,29.79900000,30.63900000,29.75900000,30.57200000,   82493,  560807,200601,13.08300000
20051117,30.48900000,30.88400000,30.16900000,30.19400000,   72225,  561451,200601,12.70500000
20051118,30.14000000,30.18900000,29.48900000,29.56000000,   70441,  553149,200601,12.07100000
20051121,29.48800000,29.69800000,29.26900000,29.35900000,   70828,  552463,200601,11.87000000
20051122,29.38900000,29.57900000,29.31900000,29.54800000,   56422,  550058,200601,12.05900000
20051123,29.56900000,29.73900000,29.28900000,29.53900000,   70940,  544998,200601,12.05000000
20051128,29.63900000,29.63900000,28.69900000,29.12300000,  102523,  536144,200601,11.63400000
20051129,29.15900000,29.63900000,29.11000000,29.22500000,   62857,  536585,200601,11.73600000
20051130,29.22900000,30.13900000,29.20400000,30.07600000,   58653,  538843,200601,12.58700000
20051201,30.51900000,30.58900000,29.86900000,30.51600000,   69847,  541623,200601,13.02700000
20051202,30.51900000,31.43900000,30.44900000,31.42000000,   92911,  543646,200601,13.93100000
20051205,31.39000000,31.93900000,31.09900000,31.14900000,   67344,  547897,200601,13.66000000
20051206,31.02100000,31.31900000,30.78900000,30.97800000,   60529,  549314,200601,13.48900000
20051207,30.98900000,31.46400000,30.98900000,31.18900000,   77482,  546865,200601,13.70000000
20051208,31.23400000,32.58900000,31.22400000,32.48300000,  103138,  547999,200601,14.99400000
20051209,32.54000000,32.97000000,31.69000000,31.80100000,   96216,  555588,200603,14.31100000
20051212,31.84000000,32.34000000,31.66500000,32.29400000,   79974,  554570,200603,14.80400000
20051213,32.30500000,33.04000000,32.29000000,32.77700000,  105640,  557246,200603,15.28700000
20051214,32.64000000,32.88000000,31.99000000,32.09200000,   67957,  555559,200603,14.60200000
20051215,32.11000000,32.34000000,31.24000000,31.30000000,   72467,  559056,200603,13.81000000
20051216,31.27000000,31.29500000,30.81500000,31.14200000,   51911,  560784,200603,13.65200000
20051219,31.19000000,31.64000000,30.96000000,31.50400000,   46167,  561358,200603,14.01400000
20051220,31.55600000,31.92500000,31.22000000,31.58300000,   38292,  557903,200603,14.09300000
20051221,31.80600000,31.91000000,31.19000000,31.76800000,   52929,  560074,200603,14.27800000
20051222,30.50600000,31.24000000,30.50600000,30.50600000,   75017,  564061,200603,13.01600000
20051223,30.43000000,30.43500000,29.63500000,29.90700000,   58132,  556855,200603,12.41700000
20051227,29.59000000,29.59000000,28.69500000,28.75000000,   99801,  543982,200603,11.26000000
20051228,28.72000000,29.44000000,28.50000000,29.18700000,   92514,  538708,200603,11.69700000
20051229,29.05100000,29.41000000,28.81000000,28.83600000,   33085,  538996,200603,11.34600000
20051230,28.82000000,28.96000000,28.49000000,28.84900000,   50374,  539226,200603,11.35900000
20060103,28.29000000,28.61000000,28.21000000,28.24500000,   61518,  548695,200603,10.75500000
20060104,28.21000000,28.25300000,27.60000000,27.77200000,   87138,  551243,200603,10.28200000
20060105,27.43000000,27.90000000,26.99000000,27.08800000,   71454,  552252,200603, 9.59800000
20060106,27.10500000,27.49000000,27.10500000,27.23200000,   61889,  547376,200603, 9.74200000
20060109,27.18000000,27.25000000,26.77000000,26.98000000,   91300,  547427,200603, 9.49000000
20060110,27.04000000,27.16000000,26.88200000,26.96600000,   75973,  547954,200603, 9.47600000
20060111,27.01000000,27.16000000,26.70500000,26.85500000,   71532,  541037,200603, 9.36500000
20060112,26.85300000,27.04000000,26.55000000,26.57800000,  108744,  548151,200603, 9.08800000
20060113,26.61000000,26.64900000,26.34000000,26.42200000,   66464,  547079,200603, 8.93200000
20060117,26.49000000,26.88000000,26.41300000,26.81700000,   61110,  546982,200603, 9.32700000
20060118,26.89100000,27.04000000,26.17000000,26.36800000,  105582,  547977,200603, 8.87800000
20060119,26.35200000,26.59000000,26.19000000,26.57200000,   70778,  548459,200603, 9.08200000
20060120,26.64300000,27.09000000,26.61600000,26.93100000,   77439,  545889,200603, 9.44100000
20060123,26.75000000,26.75000000,25.99000000,26.24700000,   81178,  546753,200603, 8.75700000
20060124,26.25500000,26.59000000,26.09500000,26.33400000,   80565,  547602,200603, 8.84400000
20060125,26.12700000,26.25000000,26.12700000,26.12700000,   67691,  547012,200603, 8.63700000
20060126,26.14000000,26.14000000,25.51000000,25.91100000,  107982,  544616,200603, 8.42100000
20060127,25.99000000,26.34000000,25.79000000,25.99700000,   93808,  531433,200603, 8.50700000
20060130,26.29000000,26.91000000,26.15000000,26.87900000,   84445,  533578,200603, 9.38900000
20060131,26.89000000,26.99800000,26.64000000,26.80600000,   83304,  533212,200603, 9.31600000
20060201,26.81500000,27.31000000,26.19000000,26.21300000,  113310,  539475,200603, 8.72300000
20060202,26.27000000,26.65000000,25.66000000,25.83700000,   99101,  550184,200603, 8.34700000
20060203,25.89300000,26.14000000,25.75000000,26.10300000,   64676,  556559,200603, 8.61300000
20060206,26.13000000,26.23500000,25.40000000,25.48500000,   73027,  556077,200603, 7.99500000
20060207,25.44000000,25.46000000,25.19000000,25.34800000,  106698,  558073,200603, 7.85800000
20060208,25.39000000,25.61000000,25.19000000,25.22500000,   92251,  558142,200603, 7.73500000
20060209,25.18000000,25.29000000,24.79000000,24.96900000,  105446,  560877,200603, 7.47900000
20060210,24.96000000,25.07000000,24.74000000,24.80600000,  102358,  571226,200603, 7.31600000
20060213,24.90000000,24.96000000,24.65000000,24.73300000,   84726,  579273,200603, 7.24300000
20060214,24.75500000,24.80500000,24.53300000,24.60400000,   85173,  584428,200604, 7.29900000
20060215,24.60000000,24.92500000,24.46500000,24.55400000,   96742,  589880,200604, 7.24900000
20060216,24.57600000,24.71000000,24.48500000,24.61300000,   77995,  597014,200604, 7.30800000
20060217,24.65600000,24.83500000,24.59500000,24.68000000,   74641,  608094,200604, 7.37500000
20060221,24.80400000,25.23500000,24.76500000,25.21200000,   95597,  616573,200604, 7.90700000
20060222,25.22500000,25.31200000,24.62500000,24.73300000,  123180,  629825,200604, 7.42800000
20060223,24.74500000,25.00500000,24.41500000,24.84800000,  137760,  614623,200604, 7.54300000
20060224,24.75500000,24.95000000,24.53000000,24.61800000,  118821,  591506,200604, 7.31300000
20060227,24.40500000,24.48500000,24.00500000,24.09400000,   75959,  594779,200604, 6.78900000
20060228,24.03500000,24.12600000,23.88500000,24.01900000,  106435,  607618,200604, 6.71400000
20060301,24.01900000,24.18500000,23.99500000,24.03800000,   65747,  605531,200604, 6.73300000
20060302,24.07700000,24.22500000,23.84500000,24.06500000,   87298,  608763,200604, 6.76000000
20060303,24.06700000,24.13500000,23.91500000,24.09500000,   44449,  614331,200604, 6.79000000
20060306,24.00500000,24.03700000,23.77500000,23.85200000,   57605,  614943,200604, 6.54700000
20060307,23.84600000,24.05500000,23.80600000,23.98300000,   63908,  617846,200604, 6.67800000
20060308,24.00500000,24.06900000,23.75500000,23.95300000,   81665,  617908,200604, 6.64800000
20060309,23.98400000,24.02500000,23.80500000,23.90600000,   77501,  619501,200605, 6.80100000
20060310,23.95700000,24.10500000,23.89100000,23.95400000,   84068,  624352,200605, 6.84900000
20060313,23.95500000,24.36500000,23.95500000,24.29900000,   71719,  635695,200605, 7.19400000
20060314,24.30700000,24.50500000,24.20500000,24.43800000,   87318,  631938,200605, 7.33300000
20060315,24.45400000,24.46500000,24.30500000,24.40900000,   56206,  630333,200605, 7.30400000
20060316,24.39500000,24.63500000,24.32700000,24.51700000,   70831,  637867,200605, 7.41200000
20060317,24.52500000,24.55500000,24.30500000,24.31300000,   53332,  644130,200605, 7.20800000
20060320,24.27500000,24.30500000,24.06500000,24.08300000,   78343,  645682,200605, 6.97800000
20060321,24.07500000,24.19500000,23.96500000,24.11600000,   58889,  649568,200605, 7.01100000
20060322,24.15500000,24.37500000,24.11500000,24.20800000,   83591,  645571,200605, 7.10300000
20060323,24.20500000,24.60500000,24.18600000,24.57200000,   76164,  653024,200605, 7.46700000
20060324,24.57500000,24.75500000,24.43500000,24.56200000,   74762,  654174,200605, 7.45700000
20060327,24.57500000,24.60100000,24.22500000,24.34700000,   73107,  654485,200605, 7.24200000
20060328,24.35500000,24.55500000,24.34000000,24.48900000,   86628,  646918,200605, 7.38400000
20060329,24.53500000,24.62000000,24.42500000,24.56100000,  101222,  641932,200605, 7.45600000
20060330,24.58500000,24.66700000,24.47500000,24.59200000,   72371,  645698,200605, 7.48700000
20060331,24.59500000,24.59500000,24.22500000,24.31500000,   75475,  645100,200605, 7.21000000
20060403,24.30500000,24.73500000,24.24500000,24.34900000,  109128,  660423,200605, 7.24400000
20060404,24.32500000,24.32500000,24.07500000,24.17000000,   94146,  663514,200605, 7.06500000
20060405,24.16800000,24.26500000,24.00500000,24.17400000,   55890,  665798,200605, 7.06900000
20060406,24.18500000,24.35500000,24.05500000,24.07700000,   92740,  673602,200605, 6.97200000
20060407,24.05400000,24.05400000,23.82500000,23.84800000,   99179,  679685,200605, 6.74300000
20060410,23.83100000,24.04500000,23.75500000,23.98700000,   86710,  684827,200605, 6.88200000
20060411,24.02400000,24.12500000,23.89500000,24.01300000,   91301,  687913,200605, 6.90800000
20060412,24.01200000,24.10500000,23.87500000,23.91300000,   86312,  693135,200605, 6.80800000
20060413,23.88500000,24.26500000,23.76500000,24.24000000,  114624,  696807,200606, 7.34500000
20060417,24.31500000,24.69500000,24.25400000,24.68200000,   87663,  705740,200606, 7.78700000
20060418,24.69500000,25.20500000,24.66500000,25.12000000,  113251,  710064,200606, 8.22500000
20060419,25.30500000,25.39500000,25.30500000,25.30500000,  111074,  719934,200606, 8.41000000
20060420,25.29200000,25.34700000,24.99500000,25.17900000,   81334,  721171,200606, 8.28400000
20060421,25.12500000,25.14500000,24.91100000,25.11100000,   82342,  728886,200606, 8.21600000
20060424,25.16100000,25.19500000,24.62500000,24.68100000,   93560,  734689,200606, 7.78600000
20060425,24.65300000,24.69500000,24.24500000,24.35000000,  163505,  730619,200606, 7.45500000
20060426,24.41400000,24.46500000,24.13500000,24.16600000,  122253,  713385,200606, 7.27100000
20060427,24.11500000,24.14900000,23.68500000,23.70000000,  111996,  714567,200606, 6.80500000
20060428,23.69500000,23.79500000,23.38500000,23.45000000,  114605,  728557,200606, 6.55500000
20060501,23.42800000,23.69500000,23.40500000,23.59000000,   72335,  730663,200606, 6.69500000
20060502,23.60200000,23.79000000,23.49500000,23.64100000,   63884,  736995,200606, 6.74600000
20060503,23.65100000,23.69000000,23.43500000,23.50100000,   67811,  739358,200606, 6.60600000
20060504,23.53500000,23.87500000,23.39500000,23.80100000,   95598,  747076,200606, 6.90600000
20060505,23.85500000,24.02800000,23.64500000,23.67000000,  120358,  763035,200606, 6.77500000
20060508,23.69000000,23.71000000,23.45500000,23.59100000,   77448,  765421,200606, 6.69600000
20060509,23.59500000,23.61800000,23.45500000,23.47600000,  121938,  770461,200607, 6.83100000
20060510,23.48100000,23.80500000,23.44500000,23.78900000,  135470,  769552,200607, 7.14400000
20060511,23.78400000,23.91500000,23.46500000,23.53200000,  126417,  769640,200607, 6.88700000
20060512,23.52500000,23.52500000,23.14500000,23.18000000,   99960,  798976,200607, 6.53500000
20060515,23.13900000,23.22500000,22.94900000,23.06000000,   84359,  797382,200607, 6.41500000
20060516,23.09000000,23.22500000,23.05500000,23.16100000,   99317,  809359,200607, 6.51600000
20060517,23.18200000,23.32500000,22.99500000,23.02900000,   84559,  818381,200607, 6.38400000
20060518,23.02500000,23.03200000,22.75500000,22.88500000,  121663,  834471,200607, 6.24000000
20060519,22.91000000,22.99500000,22.76500000,22.87200000,   93262,  840041,200607, 6.22700000
20060522,22.87500000,23.27500000,22.83000000,23.19100000,  131786,  837237,200607, 6.54600000
20060523,23.20500000,23.34200000,23.04500000,23.14700000,  152272,  831980,200607, 6.50200000
20060524,23.16500000,23.17500000,22.79500000,22.81500000,  125205,  834808,200607, 6.17000000
20060525,22.81500000,22.91500000,22.74500000,22.75900000,  117356,  828338,200607, 6.11400000
20060526,22.79500000,22.87500000,22.69500000,22.79900000,   97722,  820797,200607, 6.15400000
20060530,22.83000000,23.00500000,22.75500000,22.76800000,   72043,  822756,200607, 6.12300000
20060531,22.76500000,23.09500000,22.68000000,23.02900000,  111734,  833675,200607, 6.38400000
20060601,23.06500000,23.37000000,22.99500000,23.09300000,  114402,  834168,200607, 6.44800000
20060602,23.10700000,23.31500000,23.01500000,23.26800000,   70815,  837400,200607, 6.62300000
20060605,23.29500000,23.46500000,23.05500000,23.10800000,   59458,  833268,200607, 6.46300000
20060606,23.09500000,23.24300000,22.93500000,23.03000000,   78022,  836815,200607, 6.38500000
20060607,23.02500000,23.04500000,22.58500000,22.61900000,  123156,  844488,200607, 5.97400000
20060608,22.62500000,22.84500000,22.59900000,22.83600000,  106087,  848503,200607, 6.19100000
20060609,22.84600000,23.04500000,22.80200000,22.81700000,   97847,  844590,200607, 6.17200000
20060612,22.82500000,22.91500000,22.75500000,22.86900000,   71932,  843632,200607, 6.22400000
20060613,22.89000000,22.95700000,22.77000000,22.80800000,   96255,  849467,200608, 6.43800000
20060614,22.80800000,23.30000000,22.77000000,23.22200000,  120902,  862632,200608, 6.85200000
20060615,23.22000000,23.97000000,23.18000000,23.84500000,  122775,  869895,200608, 7.47500000
20060616,23.88000000,23.96700000,23.67000000,23.82500000,   90174,  871838,200608, 7.45500000
20060619,23.82000000,23.82000000,23.43000000,23.52300000,   56258,  867648,200608, 7.15300000
20060620,23.47800000,23.49500000,23.06000000,23.10700000,   74603,  865701,200608, 6.73700000
20060621,23.12000000,23.26000000,23.07000000,23.16800000,   94581,  860033,200608, 6.79800000
20060622,23.19000000,23.21000000,22.94000000,22.98400000,  111628,  852241,200608, 6.61400000
20060623,22.97000000,22.99000000,22.73000000,22.78600000,   56921,  854080,200608, 6.41600000
20060626,22.78000000,22.79000000,22.53000000,22.53900000,   92392,  859791,200608, 6.16900000
20060627,22.53000000,22.69000000,22.53000000,22.68200000,   86754,  858036,200608, 6.31200000
20060628,22.67000000,22.74000000,22.47000000,22.53000000,   92037,  845207,200608, 6.16000000
20060629,22.52000000,22.66000000,22.41000000,22.50500000,   48293,  845857,200608, 6.13500000
20060630,22.53000000,22.57000000,22.43200000,22.47400000,   55261,  852733,200608, 6.10400000
20060705,22.46000000,22.47000000,22.13000000,22.13500000,   59431,  855456,200608, 5.76500000
20060706,22.13000000,22.20000000,21.96200000,22.03400000,   54899,  857212,200608, 5.66400000
20060707,22.05000000,22.09000000,21.84000000,21.89300000,   55801,  863257,200608, 5.52300000
20060710,21.87000000,22.08000000,21.76000000,21.97800000,   54936,  865355,200608, 5.60800000
20060711,21.99000000,22.22000000,21.92000000,22.00300000,   87172,  872790,200608, 5.63300000
20060712,22.07300000,22.19000000,22.02400000,22.15200000,  111840,  886153,200609, 5.99200000
20060713,22.17000000,22.55000000,22.12000000,22.49400000,  104511,  886285,200609, 6.33400000
20060714,22.49000000,22.76000000,22.49000000,22.69200000,   89748,  887334,200609, 6.53200000
20060717,22.69000000,22.69000000,22.06000000,22.12000000,   83708,  890925,200609, 5.96000000
20060718,22.13000000,22.22000000,21.79000000,21.82900000,  124667,  893278,200609, 5.66900000
20060719,21.88000000,22.21000000,21.86900000,22.14400000,  106158,  895724,200609, 5.98400000
20060720,22.14500000,22.51000000,22.11000000,22.36800000,  122851,  891511,200609, 6.20800000
20060721,22.36500000,22.42000000,22.15000000,22.40800000,   86606,  895304,200609, 6.24800000
20060724,22.38000000,22.91000000,22.38000000,22.88300000,   99387,  895014,200609, 6.72300000
20060725,22.89000000,23.11000000,22.62000000,22.67300000,  105607,  892822,200609, 6.51300000
20060726,22.73300000,23.16000000,22.67000000,23.13400000,  103947,  888167,200609, 6.97400000
20060727,23.16000000,23.51000000,23.14000000,23.28300000,  140109,  878468,200609, 7.12300000
20060728,23.41000000,23.45000000,23.11000000,23.34400000,   68769,  884182,200609, 7.18400000
20060731,23.38000000,24.42000000,23.38000000,24.37100000,  126069,  908412,200609, 8.21100000
20060801,24.41000000,24.77900000,23.61000000,23.73400000,  124755,  921137,200609, 7.57400000
20060802,23.80900000,24.70500000,23.69000000,23.95900000,  109975,  921196,200609, 7.79900000
20060803,24.04000000,24.12000000,23.39000000,23.45200000,   84606,  929062,200609, 7.29200000
20060804,23.45500000,23.55800000,23.28000000,23.40600000,   63589,  930808,200609, 7.24600000
20060807,23.21000000,23.43000000,22.92000000,23.06700000,  101555,  934305,200609, 6.90700000
20060808,23.19900000,23.45400000,23.00500000,23.31800000,  120763,  944677,200610, 7.34900000
20060809,23.29900000,24.06900000,23.29900000,23.82600000,  202819,  948193,200610, 7.85700000
20060810,23.75900000,24.03900000,23.61900000,23.69600000,  137165,  948493,200610, 7.72700000
20060811,23.61100000,23.81600000,23.38900000,23.43900000,   96496,  949554,200610, 7.47000000
20060814,23.31900000,23.31900000,22.86900000,23.05700000,   80397,  944845,200610, 7.08800000
20060815,23.07800000,23.07900000,22.89900000,23.00300000,   61112,  947840,200610, 7.03400000
20060816,23.01900000,23.22900000,22.76900000,22.90800000,  104922,  942898,200610, 6.93900000
20060817,22.93900000,22.93900000,22.60900000,22.79900000,   91261,  943164,200610, 6.83000000
20060818,22.83800000,23.16900000,22.64900000,22.82000000,  147190,  930743,200610, 6.85100000
20060821,22.87000000,22.87000000,22.51900000,22.67000000,  101601,  945784,200610, 6.70100000
20060822,22.70900000,23.17000000,22.55900000,23.10400000,   61326,  943615,200610, 7.13500000
20060823,23.15900000,23.30900000,22.85900000,22.97500000,   93222,  944143,200610, 7.00600000
20060824,23.14400000,23.47900000,23.02400000,23.17200000,   86858,  945271,200610, 7.20300000
20060825,23.18900000,23.67900000,23.18900000,23.31300000,   76834,  944254,200610, 7.34400000
20060828,22.95800000,22.95800000,22.61900000,22.78100000,   61770,  932545,200610, 6.81200000
20060829,22.74900000,22.92900000,22.41900000,22.84500000,  193991,  922997,200610, 6.87600000
20060830,22.73600000,22.73600000,22.16900000,22.25900000,   78244,  932823,200610, 6.29000000
20060831,22.25900000,22.32000000,21.81900000,22.01700000,   91870,  927572,200610, 6.04800000
20060901,21.85900000,21.95900000,21.73900000,21.84600000,   39177,  926225,200610, 5.87700000
20060905,21.84900000,22.04900000,21.67900000,22.00800000,   45217,  916352,200610, 6.03900000
20060906,21.95800000,22.09900000,21.84900000,21.96300000,   75617,  908961,200610, 5.99400000
20060907,21.85900000,21.91300000,21.62900000,21.68700000,  147060,  919475,200610, 5.71800000
20060908,21.69900000,21.74900000,21.57900000,21.64400000,   95647,  922807,200610, 5.67500000
20060911,21.54900000,21.66400000,21.28800000,21.63900000,  128577,  932880,200610, 5.67000000
20060912,21.58400000,21.82900000,21.48900000,21.54300000,  128269,  937853,200610, 5.57400000
20060913,21.62400000,21.64400000,21.30400000,21.41800000,  108583,  941080,200611, 7.08400000
20060914,21.36400000,21.38400000,20.74400000,20.80100000,  137808,  945545,200611, 6.46700000
20060915,20.86900000,20.88900000,20.57400000,20.69800000,  108193,  948779,200611, 6.36400000
20060918,20.45400000,20.78400000,20.28900000,20.59000000,   88764,  948437,200611, 6.25600000
20060919,20.67900000,20.73400000,20.48400000,20.53700000,   79196,  949798,200611, 6.20300000
20060920,20.62400000,20.65100000,20.29400000,20.35600000,   93691,  955842,200611, 6.02200000
20060921,20.33400000,20.42400000,20.09400000,20.34500000,   95151,  959409,200611, 6.01100000
20060922,20.35200000,20.53900000,20.18400000,20.21500000,  102682,  967137,200611, 5.88100000
20060925,20.22800000,20.22800000,19.88400000,20.06700000,   95041,  970131,200611, 5.73300000
20060926,20.11200000,20.27400000,19.98200000,20.13900000,  124262,  945956,200611, 5.80500000
20060927,20.10400000,20.14800000,19.76400000,20.00300000,  135514,  929327,200611, 5.66900000
20060928,19.98600000,20.09800000,19.68300000,19.72600000,  113350,  939940,200611, 5.39200000
20060929,19.70400000,20.07600000,19.60800000,19.95400000,   75852,  943162,200611, 5.62000000
20061002,19.94000000,20.20400000,19.88800000,19.97700000,   47303,  941245,200611, 5.64300000
20061003,19.94900000,20.18200000,19.79400000,20.09300000,   63683,  946291,200611, 5.75900000
20061004,20.13600000,20.51900000,20.09400000,20.32900000,   69850,  944272,200611, 5.99500000
20061005,20.43800000,20.78300000,20.36900000,20.63200000,   72380,  936060,200611, 6.29800000
20061006,20.74400000,20.85400000,20.39400000,20.76100000,   89081,  938480,200611, 6.42700000
20061009,20.83400000,21.13400000,20.64400000,20.76300000,   83601,  932303,200611, 6.42900000
20061010,20.82900000,20.92900000,20.68400000,20.80000000,  106526,  930902,200703, 8.47100000
20061011,20.78500000,20.83000000,20.46700000,20.49900000,  113794,  932735,200703, 8.17000000
20061012,20.53900000,20.53900000,20.12000000,20.16900000,  115340,  938560,200703, 7.84000000
20061013,20.10900000,20.31900000,20.06800000,20.17400000,   70277,  936847,200703, 7.84500000
20061016,20.34000000,20.78900000,20.28800000,20.63800000,   84905,  938460,200703, 8.30900000
20061017,20.70900000,20.95100000,20.35900000,20.49600000,   99815,  940537,200703, 8.16700000
20061018,20.41400000,20.54400000,20.28000000,20.49900000,   92215,  939759,200703, 8.17000000
20061019,20.49300000,20.67900000,20.33800000,20.60600000,   88778,  939698,200703, 8.27700000
20061020,20.55900000,20.70900000,20.42900000,20.63500000,   67972,  936508,200703, 8.30600000
20061023,20.65700000,20.68500000,20.37900000,20.41500000,   88909,  938971,200703, 8.08600000
20061024,20.37900000,20.56200000,20.37400000,20.52000000,   86058,  934750,200703, 8.19100000
20061025,20.51700000,20.93400000,20.49400000,20.87500000,  118127,  931728,200703, 8.54600000
20061026,20.90900000,21.02400000,20.61900000,20.68100000,  113614,  912365,200703, 8.35200000
20061027,20.65900000,20.97900000,20.38900000,20.50100000,  114135,  902423,200703, 8.17200000
20061030,20.35900000,20.35900000,20.09900000,20.11400000,   59875,  903705,200703, 7.78500000
20061031,20.15400000,20.31900000,19.83900000,20.26700000,   88896,  907876,200703, 7.93800000
20061101,20.31900000,20.49900000,20.17500000,20.46100000,   86774,  908685,200703, 8.13200000
20061102,20.52900000,20.69900000,20.21500000,20.56300000,   88098,  905402,200703, 8.23400000
20061103,20.68900000,20.76900000,20.57100000,20.65800000,   61431,  904729,200703, 8.32900000
20061106,20.48900000,20.54800000,20.19900000,20.27900000,   63238,  903851,200703, 7.95000000
20061107,20.17900000,20.60800000,20.07900000,20.45900000,  118214,  903951,200703, 8.13000000
20061108,20.52900000,20.62100000,20.33600000,20.55100000,   95997,  902250,200703, 8.22200000
20061109,20.54900000,20.89900000,20.53900000,20.66700000,  107638,  905335,200703, 8.33800000
20061110,20.47400000,20.55900000,20.42100000,20.55800000,   52165,  905926,200703, 8.22900000
20061113,20.58900000,20.66600000,20.34300000,20.57800000,   90657,  915594,200703, 8.24900000
20061114,20.63700000,20.83200000,20.52500000,20.65100000,   95661,  911101,200703, 8.32200000
20061115,20.65900000,20.88600000,20.56400000,20.78900000,   85765,  908708,200703, 8.46000000
20061116,20.87700000,20.89300000,20.44900000,20.49400000,  101541,  905574,200703, 8.16500000
20061117,20.49100000,20.88200000,20.49100000,20.84800000,   79810,  899937,200703, 8.51900000
20061120,20.78900000,20.86500000,20.64700000,20.74500000,   77703,  901427,200703, 8.41600000
20061121,20.69900000,20.79900000,20.53400000,20.68600000,   88649,  906789,200703, 8.35700000
20061122,20.55900000,20.58700000,20.36900000,20.37800000,    2399,  908068,200703, 8.04900000
20061124,20.39400000,20.46900000,20.37800000,20.46900000,   48699,  908068,200703, 8.14000000
20061127,20.57300000,20.66700000,20.44400000,20.61800000,   99185,  899659,200703, 8.28900000
20061128,20.62900000,20.87000000,20.61800000,20.80500000,  114516,  885318,200703, 8.47600000
20061129,20.85700000,21.11500000,20.72900000,21.05900000,  100141,  891484,200703, 8.73000000
20061130,21.08000000,21.24900000,20.87900000,21.07300000,   97368,  889654,200703, 8.74400000
20061201,20.99900000,20.99900000,20.66900000,20.70900000,   98197,  888782,200703, 8.38000000
20061204,20.56200000,20.56200000,20.13900000,20.14800000,  120336,  892175,200703, 7.81900000
20061205,20.07900000,20.19900000,19.97400000,20.04900000,  106094,  895884,200703, 7.72000000
20061206,20.04900000,20.19900000,19.88900000,20.10400000,   93814,  889912,200703, 7.77500000
20061207,20.09900000,20.18200000,19.97400000,20.07500000,  123734,  890411,200703, 7.74600000
20061208,20.07900000,20.17300000,19.94900000,20.01300000,  101638,  891577,200703, 7.68400000
20061211,19.93100000,19.95400000,19.67900000,19.91300000,  117275,  887926,200703, 7.58400000
20061212,19.89900000,20.03900000,19.81900000,19.93600000,  106720,  893550,200703, 7.60700000
20061213,19.96400000,20.20600000,19.96400000,20.15700000,  109219,  900769,200703, 7.82800000
20061214,20.14000000,20.35500000,19.96200000,20.02200000,  100517,  902100,200703, 7.69300000
20061215,19.98900000,20.01300000,19.74500000,19.83500000,   75168,  901404,200703, 7.50600000
20061218,19.74900000,19.74900000,19.45800000,19.52400000,   80121,  900743,200703, 7.19500000
20061219,19.56400000,19.56600000,19.37900000,19.55700000,   75838,  895081,200703, 7.22800000
20061220,19.57500000,19.64700000,19.31900000,19.34300000,  101225,  896330,200703, 7.01400000
20061221,19.30900000,19.43900000,19.21700000,19.39200000,   79993,  889063,200703, 7.06300000
20061222,19.33900000,19.37700000,19.14900000,19.20900000,   38039,  887048,200703, 6.88000000
20061226,19.02900000,19.06800000,18.67900000,18.74700000,   79088,  876822,200703, 6.41800000
20061227,18.72600000,18.76100000,18.53600000,18.58600000,  106971,  867260,200703, 6.25700000
20061228,18.58800000,18.81400000,18.53300000,18.72100000,   65400,  873588,200703, 6.39200000
20061229,18.75400000,18.86400000,18.54400000,18.83200000,   52601,  874402,200703, 6.50300000
20070103,18.77200000,18.90000000,18.61900000,18.65400000,   74178,  875621,200703, 6.32500000
20070104,18.71500000,18.87600000,18.60200000,18.65900000,  103711,  875849,200703, 6.33000000
20070105,18.66200000,18.77300000,18.51900000,18.67600000,   78373,  883150,200703, 6.34700000
20070108,18.87600000,19.01900000,18.82500000,18.87700000,  101665,  888560,200703, 6.54800000
20070109,18.91000000,19.15900000,18.75400000,19.07300000,  124294,  887510,200703, 6.74400000
20070110,19.16400000,19.19200000,18.98900000,19.16000000,  129082,  891587,200703, 6.83100000
20070111,19.03900000,19.06800000,18.67200000,18.72600000,  170943,  899525,200703, 6.39700000
20070112,18.64700000,19.06900000,18.63900000,19.02700000,  125855,  914487,200703, 6.69800000
20070116,19.07900000,19.20500000,18.84200000,19.01500000,  114403,  918053,200703, 6.68600000
20070117,19.02900000,19.08000000,18.61600000,18.63900000,  133735,  922722,200703, 6.31000000
20070118,18.69800000,18.74400000,18.51900000,18.69000000,   99470,  918804,200703, 6.36100000
20070119,18.70900000,19.32600000,18.70900000,19.24900000,  164895,  922491,200703, 6.92000000
20070122,19.50900000,19.68600000,19.27200000,19.64000000,  140493,  923684,200703, 7.31100000
20070123,19.64000000,19.94900000,19.63400000,19.89100000,  179620,  924398,200703, 7.56200000
20070124,19.93400000,19.99100000,19.59400000,19.70800000,  131828,  925387,200703, 7.37900000
20070125,19.59500000,19.65700000,19.15700000,19.23900000,  141459,  922784,200703, 6.91000000
20070126,19.23500000,19.57400000,19.19300000,19.48700000,  113419,  912061,200703, 7.15800000
20070129,19.50400000,19.68800000,19.20000000,19.26600000,  116965,  899995,200703, 6.93700000
20070130,19.35100000,20.10600000,19.30900000,20.06900000,  165996,  904935,200703, 7.74000000
20070131,20.01100000,20.29500000,19.81700000,19.99600000,  179603,  899420,200703, 7.66700000
20070201,20.03400000,20.26500000,19.63900000,19.85900000,  135460,  893513,200703, 7.53000000
20070202,19.97900000,20.07200000,19.75100000,19.80500000,   99599,  899656,200703, 7.47600000
20070205,20.05900000,20.36400000,19.88800000,19.96300000,  131199,  881661,200703, 7.63400000
20070206,20.02800000,20.18900000,19.78800000,19.94500000,  129768,  865279,200703, 7.61600000
20070207,20.05900000,20.21900000,19.94700000,20.03800000,  179535,  859066,200703, 7.70900000
20070208,20.03800000,20.27900000,20.00900000,20.20000000,  164468,  852318,200703, 7.87100000
20070209,20.17400000,20.28900000,20.06600000,20.15600000,  158996,  851522,200704, 7.83700000
20070212,20.01400000,20.01400000,19.61000000,19.64800000,  185379,  848034,200704, 7.32900000
20070213,19.62100000,19.82000000,19.51200000,19.75900000,  166734,  854696,200704, 7.44000000
20070214,19.76000000,19.80900000,19.54200000,19.62700000,  107163,  851203,200704, 7.30800000
20070215,19.68900000,19.74600000,19.44900000,19.65900000,  103107,  852870,200704, 7.34000000
20070216,19.69900000,20.00100000,19.66900000,19.85200000,  106193,  851065,200704, 7.53300000
20070220,19.86900000,19.99900000,19.59600000,19.93600000,  103686,  847260,200704, 7.61700000
20070221,19.99900000,20.15900000,19.86400000,20.03400000,  135221,  853368,200704, 7.71500000
20070222,20.03800000,20.15900000,19.89400000,20.12200000,  106855,  852506,200704, 7.80300000
20070223,20.11000000,20.14900000,19.93500000,20.12500000,  103415,  768420,200704, 7.80600000
20070226,20.13100000,20.24900000,19.89900000,20.02200000,  100826,  754096,200704, 7.70300000
20070227,20.01500000,20.08500000,19.73700000,19.85200000,   81567,  752452,200704, 7.53300000
20070228,19.76900000,19.80400000,19.56100000,19.61900000,  118290,  758890,200704, 7.30000000
20070301,19.53700000,19.67900000,19.41900000,19.60700000,   87091,  758207,200704, 7.28800000
20070302,19.62700000,19.69800000,19.47900000,19.56200000,   44180,  757873,200704, 7.24300000
20070305,19.54500000,19.65300000,19.45300000,19.57300000,   55421,  755860,200705, 7.37000000
20070306,19.57400000,19.83200000,19.56800000,19.79100000,   73503,  755533,200705, 7.58800000
20070307,19.83700000,19.85300000,19.61500000,19.69400000,  108163,  761109,200705, 7.49100000
20070308,19.65000000,19.70200000,19.49300000,19.57500000,  107017,  757898,200705, 7.37200000
20070309,19.58200000,19.62900000,19.37400000,19.43500000,   93367,  759936,200705, 7.23200000
20070312,19.35300000,19.42800000,19.24500000,19.25800000,   80714,  761342,200705, 7.05500000
20070313,19.24800000,19.38900000,19.20300000,19.23500000,  118462,  768922,200705, 7.03200000
20070314,19.26300000,19.42300000,19.22800000,19.39200000,   75059,  768760,200705, 7.18900000
20070315,19.40700000,19.47500000,19.25700000,19.29600000,   86299,  773213,200705, 7.09300000
20070316,19.27800000,19.30600000,19.20300000,19.24900000,   58186,  775230,200705, 7.04600000
20070319,19.22800000,19.24300000,19.14000000,19.17800000,   53388,  776902,200705, 6.97500000
20070320,19.17900000,19.28400000,19.15300000,19.22300000,   73292,  775465,200705, 7.02000000
20070321,19.25700000,19.51000000,19.22400000,19.46800000,  101488,  775077,200705, 7.26500000
20070322,19.52200000,19.69300000,19.45900000,19.63800000,  119161,  771094,200705, 7.43500000
20070323,19.61100000,19.68500000,19.55600000,19.60900000,   84204,  766794,200705, 7.40600000
20070326,19.60200000,19.65300000,19.53200000,19.58600000,   89217,  762082,200705, 7.38300000
20070327,19.58800000,20.01500000,19.56300000,19.81800000,  136140,  754619,200705, 7.61500000
20070328,19.89700000,20.03300000,19.78200000,19.87500000,  127458,  740938,200705, 7.67200000
20070329,19.80600000,19.90300000,19.73300000,19.81200000,   86825,  741383,200705, 7.60900000
20070330,19.83300000,19.97300000,19.81900000,19.93300000,   63950,  740862,200705, 7.73000000
20070402,19.97100000,19.99400000,19.74800000,19.87400000,   79145,  741504,200705, 7.67100000
20070403,19.80700000,19.84900000,19.59300000,19.62900000,   87070,  739152,200705, 7.42600000
20070404,19.65200000,19.75300000,19.58100000,19.71800000,   65503,  740969,200705, 7.51500000
20070405,19.73800000,19.92700000,19.69600000,19.81000000,   83724,  740406,200705, 7.60700000
20070409,19.85900000,19.89600000,19.73800000,19.74900000,  138068,  741331,200705, 7.54600000
20070410,19.77200000,20.14100000,19.73400000,20.07200000,  188814,  751440,200705, 7.86900000
20070411,20.09300000,20.21300000,19.96000000,20.05800000,  167972,  752259,200705, 7.85500000
20070412,20.04600000,20.16500000,20.00600000,20.12700000,  128596,  757921,200706, 8.06200000
20070413,20.16700000,20.19500000,19.96800000,20.01300000,  135978,  764783,200706, 7.94800000
20070416,19.94400000,19.94700000,19.66400000,19.73400000,  126832,  761512,200706, 7.66900000
20070417,19.68900000,19.78100000,19.59500000,19.60900000,   90891,  755276,200706, 7.54400000
20070418,19.64700000,19.76000000,19.58600000,19.69600000,   90095,  756636,200706, 7.63100000
20070419,19.71500000,19.75000000,19.45200000,19.69200000,   87178,  756024,200706, 7.62700000
20070420,19.68800000,19.69000000,19.51500000,19.57900000,   73367,  754466,200706, 7.51400000
20070423,19.48800000,19.79000000,19.46100000,19.75200000,  103475,  749273,200706, 7.68700000
20070424,19.78600000,19.87400000,19.65300000,19.77300000,  125793,  746282,200706, 7.70800000
20070425,19.80000000,19.86500000,19.72500000,19.84600000,  112168,  742338,200706, 7.78100000
20070426,19.85500000,19.86000000,19.61400000,19.66700000,  108675,  739827,200706, 7.60200000
20070427,19.69500000,19.96200000,19.60000000,19.89600000,   93593,  732230,200706, 7.83100000
20070430,19.91400000,19.99500000,19.77200000,19.92800000,   76311,  732753,200706, 7.86300000
20070501,19.89800000,19.92100000,19.74500000,19.78300000,   73619,  733792,200706, 7.71800000
20070502,19.80800000,19.86100000,19.76600000,19.79500000,   77280,  735119,200706, 7.73000000
20070503,19.79300000,20.06500000,19.57300000,20.01200000,  143210,  737353,200706, 7.94700000
20070504,20.03600000,20.15400000,19.90400000,20.00300000,  106474,  738409,200707, 8.07900000
20070507,19.90400000,19.94800000,19.81400000,19.86800000,   99062,  734618,200707, 7.94400000
20070508,19.80600000,19.86300000,19.67400000,19.72300000,  118084,  731141,200707, 7.79900000
20070509,19.69400000,19.84400000,19.67900000,19.80500000,  105864,  738357,200707, 7.88100000
20070510,19.82400000,19.86400000,19.71300000,19.80100000,  101968,  741697,200707, 7.87700000
20070511,19.75900000,20.02600000,19.71400000,19.97500000,  120834,  751971,200707, 8.05100000
20070514,19.99400000,20.17400000,19.98900000,20.02400000,  122648,  758889,200707, 8.10000000
20070515,19.99300000,20.01400000,19.89400000,19.94600000,   93784,  762147,200707, 8.02200000
20070516,19.95600000,20.03200000,19.85100000,19.97500000,   80005,  757881,200707, 8.05100000
20070517,20.03400000,20.23200000,19.93900000,20.16500000,   98862,  765322,200707, 8.24100000
20070518,20.22900000,20.32400000,19.99100000,20.05800000,  127263,  773658,200707, 8.13400000
20070521,20.01400000,20.06500000,19.91400000,20.01500000,   79837,  769947,200707, 8.09100000
20070522,20.01900000,20.04400000,19.90400000,19.90800000,   79400,  766655,200707, 7.98400000
20070523,19.90400000,19.96600000,19.84500000,19.86500000,   91280,  765755,200707, 7.94100000
20070524,19.87400000,19.90400000,19.74400000,19.77400000,  116496,  764777,200707, 7.85000000
20070525,19.78400000,19.84400000,19.58200000,19.71900000,  131956,  761080,200707, 7.79500000
20070529,19.66900000,19.70400000,19.54400000,19.65500000,  101341,  756500,200707, 7.73100000
20070530,19.69300000,19.91900000,19.65400000,19.86500000,   99727,  753773,200707, 7.94100000
20070531,19.88400000,19.92400000,19.72300000,19.85900000,   97189,  760212,200707, 7.93500000
20070601,19.87900000,19.89200000,19.72400000,19.80200000,   89701,  766139,200707, 7.87800000
20070604,19.84400000,20.13400000,19.79700000,20.11500000,  133818,  771442,200707, 8.19100000
20070605,20.10400000,20.13200000,19.93400000,19.98800000,   95876,  773909,200707, 8.06400000
20070606,19.99000000,20.08400000,19.92400000,20.00400000,   83298,  772131,200707, 8.08000000
20070607,20.01300000,20.05600000,19.71400000,19.74900000,  170086,  770993,200707, 7.82500000
20070608,19.71500000,19.75400000,19.57400000,19.58700000,  139920,  765988,200707, 7.66300000
20070611,19.57400000,19.68100000,19.48400000,19.53200000,  148742,  764482,200707, 7.60800000
20070612,19.53400000,19.64900000,19.50600000,19.60600000,  135045,  767890,200709, 7.91500000
20070613,19.64100000,19.67700000,19.51900000,19.53200000,  158203,  784374,200709, 7.84100000
20070614,19.53600000,19.72500000,19.53100000,19.71300000,  110441,  790716,200709, 8.02200000
20070615,19.71100000,19.91700000,19.68400000,19.83200000,  133043,  783678,200709, 8.14100000
20070618,19.80600000,19.81100000,19.57200000,19.60000000,   93141,  790603,200709, 7.90900000
20070619,19.60300000,19.62200000,19.41100000,19.42500000,  117508,  794880,200709, 7.73400000
20070620,19.44900000,19.48400000,19.24200000,19.28900000,  138780,  800098,200709, 7.59800000
20070621,19.29600000,19.38600000,19.23100000,19.25600000,  141933,  802105,200709, 7.56500000
20070622,19.29600000,19.29600000,18.95900000,19.03800000,  153222,  813614,200709, 7.34700000
20070625,18.97100000,18.97100000,18.82800000,18.86300000,  125049,  809456,200709, 7.17200000
20070626,18.89500000,18.91400000,18.75100000,18.78400000,  156233,  802306,200709, 7.09300000
20070627,18.76100000,18.89500000,18.65200000,18.86500000,  123709,  795911,200709, 7.17400000
20070628,18.88200000,18.88600000,18.33800000,18.44300000,  152285,  805795,200709, 6.75200000
20070629,18.46500000,18.62100000,18.39100000,18.55900000,   83685,  803710,200709, 6.86800000
20070702,18.53500000,18.59000000,18.34000000,18.56000000,   83219,  804235,200709, 6.86900000
20070703,18.55700000,18.62300000,18.48500000,18.55000000,   56129,  805330,200709, 6.85900000
20070705,18.53600000,18.56400000,18.35800000,18.41700000,   59195,  808009,200709, 6.72600000
20070706,18.44100000,18.45200000,18.16600000,18.24900000,  119102,  815723,200709, 6.55800000
20070709,18.21100000,18.42100000,18.19200000,18.22500000,  109652,  817549,200709, 6.53400000
20070710,18.22400000,18.53500000,18.21600000,18.50500000,  139245,  822709,200709, 6.81400000
20070711,18.51600000,18.65000000,18.36600000,18.40200000,  128948,  827368,200709, 6.71100000
20070712,18.38100000,18.45600000,18.10100000,18.30000000,  151687,  832416,200709, 6.60900000
20070713,18.41900000,18.54700000,18.32500000,18.46100000,  101613,  832170,200709, 6.77000000
20070716,18.36100000,18.36100000,18.10900000,18.16800000,  104473,  832016,200709, 6.47700000
20070717,18.15300000,18.28100000,18.01600000,18.09300000,  121295,  830981,200709, 6.40200000
20070718,18.13400000,18.35100000,18.01200000,18.30200000,  108074,  832212,200709, 6.61100000
20070719,18.34100000,18.51300000,18.31100000,18.47600000,   97990,  833746,200709, 6.78500000
20070720,18.52000000,18.53100000,18.15600000,18.21400000,   94392,  833947,200709, 6.52300000
20070723,18.11600000,18.11600000,17.77800000,17.80900000,  148193,  834898,200709, 6.11800000
20070724,17.77600000,17.82300000,17.57500000,17.64000000,  149072,  836827,200709, 5.94900000
20070725,17.64000000,17.82000000,17.54600000,17.75300000,  114935,  834029,200709, 6.06200000
20070726,17.77600000,17.89800000,17.69100000,17.76500000,  134307,  825831,200709, 6.07400000
20070727,17.77100000,17.97000000,17.71800000,17.89900000,   79325,  810596,200709, 6.20800000
20070730,17.97600000,18.27100000,17.92300000,18.19000000,   97721,  807586,200709, 6.49900000
20070731,18.25700000,18.37500000,17.85700000,17.88200000,  116196,  809913,200709, 6.19100000
20070801,17.89200000,18.19100000,17.79400000,18.04300000,  114811,  812823,200709, 6.35200000
20070802,18.10300000,18.14600000,17.76600000,17.79700000,  104766,  809182,200709, 6.10600000
20070803,17.85500000,17.98300000,17.72200000,17.78100000,   74719,  810307,200709, 6.09000000
20070806,17.85300000,17.97100000,17.59700000,17.89900000,   85959,  808422,200709, 6.20800000
20070807,17.95100000,18.09100000,17.86600000,17.89200000,  160266,  798615,200709, 6.20100000
20070808,17.92100000,17.99100000,17.79900000,17.91100000,  180488,  781776,200709, 6.22000000
20070809,17.97600000,18.31300000,17.94100000,18.27700000,  216469,  780492,200710, 6.80100000
20070810,18.29100000,18.62600000,18.14300000,18.53000000,  223000,  766920,200710, 7.05400000
20070813,18.57900000,18.81100000,18.43100000,18.49400000,  193986,  767898,200710, 7.01800000
20070814,18.51200000,18.71200000,18.36600000,18.60600000,  136228,  769438,200710, 7.13000000
20070815,18.68800000,18.82100000,18.39300000,18.51800000,  166197,  759245,200710, 7.04200000
20070816,18.52100000,18.62900000,18.17600000,18.49100000,  142142,  758369,200710, 7.01500000
20070817,18.49200000,18.72600000,18.36000000,18.59900000,  114711,  758036,200710, 7.12300000
20070820,18.26100000,18.26100000,17.65600000,17.68100000,  172017,  763818,200710, 6.20500000
20070821,17.67900000,17.71600000,17.42300000,17.50600000,  143855,  763051,200710, 6.03000000
20070822,17.55300000,17.58300000,17.23600000,17.26600000,  122642,  770995,200710, 5.79000000
20070823,17.32000000,17.40100000,17.22200000,17.32100000,   89257,  773173,200710, 5.84500000
20070824,17.34600000,17.39600000,17.12700000,17.21500000,   98534,  775756,200710, 5.73900000
20070827,17.05100000,17.11500000,16.89800000,17.06600000,  112799,  777780,200710, 5.59000000
20070828,17.06500000,17.36400000,17.02600000,17.23700000,  160269,  771157,200710, 5.76100000
20070829,17.30800000,17.39100000,17.01300000,17.05700000,  100494,  762951,200710, 5.58100000
20070830,17.06900000,17.26100000,16.99700000,17.11100000,   71663,  761651,200710, 5.63500000
20070831,17.17200000,17.23800000,16.89000000,16.94400000,   64617,  765421,200710, 5.46800000
20070904,16.91600000,17.18900000,16.73500000,17.10500000,  109265,  772043,200710, 5.62900000
20070905,17.17500000,17.33000000,17.03600000,17.28100000,  113686,  775465,200710, 5.80500000
20070906,17.33200000,17.49500000,17.06000000,17.12600000,  130651,  776286,200710, 5.65000000
20070907,17.08100000,17.09600000,16.90300000,16.97700000,   94426,  779530,200710, 5.50100000
20070910,16.82400000,17.46500000,16.72500000,17.36700000,  161666,  784879,200710, 5.89100000
20070911,17.44800000,17.47000000,17.29100000,17.41000000,  135778,  785276,200710, 5.93400000
20070912,17.46000000,17.95000000,17.45200000,17.91400000,  154566,  788663,200711, 7.22900000
20070913,17.95500000,17.95500000,17.54600000,17.56600000,  140086,  798656,200711, 6.88100000
20070914,17.60000000,17.92100000,17.56600000,17.73900000,  154607,  801847,200711, 7.05400000
20070917,17.80400000,18.02400000,17.68600000,18.00200000,  120037,  799593,200711, 7.31700000
20070918,18.03500000,18.05900000,17.57700000,17.91300000,  172167,  797218,200711, 7.22800000
20070919,17.90500000,17.95300000,17.55700000,17.59500000,  130527,  791413,200711, 6.91000000
20070920,17.55500000,17.72500000,17.38500000,17.66300000,  161115,  783827,200711, 6.97800000
20070921,17.69500000,17.89700000,17.49600000,17.67500000,  129465,  782588,200711, 6.99000000
20070924,17.59000000,17.90300000,17.54600000,17.85300000,  121602,  771826,200711, 7.16800000
20070925,17.84700000,17.94000000,17.71700000,17.77200000,  156204,  755963,200711, 7.08700000
20070926,17.78400000,17.82700000,17.62500000,17.73100000,  117694,  748029,200711, 7.04600000
20070927,17.71500000,17.72400000,17.42900000,17.60400000,   98322,  749594,200711, 6.91900000
20070928,17.62900000,17.72000000,17.50800000,17.55500000,   66610,  750875,200711, 6.87000000
20071001,17.54500000,17.78300000,17.43800000,17.73500000,  111164,  752072,200711, 7.05000000
20071002,17.76500000,18.14000000,17.75000000,18.11200000,  150114,  758406,200711, 7.42700000
20071003,18.13400000,18.19000000,17.88500000,17.96200000,  102206,  752638,200711, 7.27700000
20071004,17.92500000,18.11600000,17.83500000,18.09700000,   93422,  753873,200711, 7.41200000
20071005,18.08300000,18.09700000,17.71100000,17.75800000,  158021,  748144,200711, 7.07300000
20071008,17.71200000,17.87100000,17.51100000,17.53100000,  175557,  743388,200711, 6.84600000
20071009,17.53300000,17.63800000,17.45500000,17.54800000,  169426,  740498,200711, 6.86300000
20071010,17.62100000,17.76500000,17.52000000,17.69500000,  175384,  741297,200711, 7.01000000
20071011,17.64500000,17.68600000,17.51600000,17.56100000,  178980,  744255,200801, 8.04100000
20071012,17.59000000,17.59000000,17.46500000,17.56600000,   84353,  745959,200801, 8.04600000
20071015,17.68000000,17.89500000,17.63000000,17.85300000,  154922,  752517,200801, 8.33300000
20071016,17.85800000,17.94300000,17.73000000,17.79500000,  139463,  750765,200801, 8.27500000
20071017,17.79800000,17.97500000,17.76400000,17.95300000,  125435,  753172,200801, 8.43300000
20071018,17.95000000,18.09400000,17.82500000,17.94400000,  134617,  749733,200801, 8.42400000
20071019,17.91000000,17.93400000,17.59500000,17.61300000,   94547,  752851,200801, 8.09300000
20071022,17.59000000,17.62800000,17.37700000,17.42600000,  120909,  758522,200801, 7.90600000
20071023,17.43000000,17.51000000,17.27000000,17.37100000,  116052,  760401,200801, 7.85100000
20071024,17.40500000,17.59600000,17.33500000,17.55400000,  132762,  756378,200801, 8.03400000
20071025,17.61000000,17.68400000,17.45300000,17.68300000,  119204,  753959,200801, 8.16300000
20071026,17.69000000,17.69000000,17.53800000,17.65800000,  107810,  749003,200801, 8.13800000
20071029,17.74000000,17.85200000,17.68100000,17.81900000,  124525,  743147,200801, 8.29900000
20071030,17.83500000,18.01000000,17.80700000,17.87400000,  114366,  741521,200801, 8.35400000
20071031,17.88800000,18.31400000,17.85400000,18.18000000,  132550,  748047,200801, 8.66000000
20071101,18.19800000,18.56000000,18.10600000,18.51700000,  172743,  757508,200801, 8.99700000
20071102,18.50100000,18.58500000,18.25700000,18.32100000,  118362,  764505,200801, 8.80100000
20071105,18.22800000,18.22800000,17.83900000,17.92100000,   94878,  764606,200801, 8.40100000
20071106,17.87400000,18.03900000,17.68800000,17.75800000,  146132,  766001,200801, 8.23800000
20071107,17.79300000,17.87500000,17.43900000,17.51600000,  169908,  781294,200801, 7.99600000
20071108,17.57000000,17.67200000,17.41800000,17.63100000,  139656,  782646,200801, 8.11100000
20071109,17.65000000,17.86700000,17.62400000,17.81000000,   99958,  788217,200801, 8.29000000
20071112,17.71800000,17.95000000,17.64000000,17.84900000,  105067,  788175,200801, 8.32900000
20071113,17.83800000,18.02000000,17.77300000,17.83800000,  123784,  791930,200801, 8.31800000
20071114,17.81100000,17.93200000,17.67600000,17.75000000,  116562,  790333,200801, 8.23000000
20071115,17.73900000,17.79500000,17.54500000,17.60200000,  120174,  792809,200801, 8.08200000
20071116,17.55000000,17.91100000,17.55000000,17.86800000,  102845,  795738,200801, 8.34800000
20071119,17.87000000,17.97000000,17.62100000,17.66700000,   81962,  796369,200801, 8.14700000
20071120,17.62000000,17.64000000,17.32500000,17.33800000,  120310,  799586,200801, 7.81800000
20071121,17.33900000,17.52300000,17.29500000,17.39000000,   77653,  799160,200801, 7.87000000
20071123,17.40000000,17.56400000,17.30000000,17.53100000,   26460,  798758,200801, 8.01100000
20071126,17.67100000,17.77000000,17.46000000,17.54100000,  108722,  796068,200801, 8.02100000
20071127,17.52500000,17.57500000,17.29700000,17.33700000,  142843,  793948,200801, 7.81700000
20071128,17.33000000,17.35300000,16.99000000,17.00600000,  168163,  798358,200801, 7.48600000
20071129,17.04000000,17.19600000,16.90000000,16.97200000,  124587,  813412,200801, 7.45200000
20071130,17.02600000,17.09000000,16.79600000,16.82200000,   88736,  818517,200801, 7.30200000
20071203,16.72900000,16.79900000,16.55800000,16.73400000,  120216,  822774,200801, 7.21400000
20071204,16.74000000,16.79900000,16.58900000,16.67500000,  106972,  827956,200801, 7.15500000
20071205,16.67600000,16.79800000,16.56500000,16.70500000,  125207,  834959,200801, 7.18500000
20071206,16.74500000,16.96500000,16.69500000,16.85000000,  113123,  841926,200801, 7.33000000
20071207,16.84000000,16.90000000,16.61000000,16.67500000,  156248,  836296,200801, 7.15500000
20071210,16.56500000,16.70300000,16.47000000,16.55200000,  123764,  832114,200801, 7.03200000
20071211,16.62100000,16.73300000,16.50500000,16.60500000,  165280,  829008,200803, 7.19300000
20071212,16.64100000,16.93600000,16.63200000,16.91200000,  166698,  830627,200803, 7.50000000
20071213,16.98200000,17.01200000,16.72600000,16.74900000,  196061,  843118,200803, 7.33700000
20071214,16.74200000,16.74200000,16.54200000,16.57700000,   98498,  854142,200803, 7.16500000
20071217,16.53300000,16.63900000,16.46800000,16.61800000,  116608,  853307,200803, 7.20600000
20071218,16.63700000,16.75700000,16.62100000,16.73200000,  118404,  857492,200803, 7.32000000
20071219,16.78200000,16.78200000,16.57200000,16.75200000,  129234,  864397,200803, 7.34000000
20071220,16.73200000,16.79400000,16.61000000,16.68300000,  128352,  854100,200803, 7.27100000
20071221,16.71200000,16.77000000,16.60600000,16.72200000,   87891,  855489,200803, 7.31000000
20071224,16.66200000,16.70200000,16.55300000,16.59700000,   34928,  854409,200803, 7.18500000
20071226,16.59700000,16.63100000,16.52200000,16.61300000,   73653,  841375,200803, 7.20100000
20071227,16.62700000,16.83100000,16.41400000,16.64900000,  129726,  842238,200803, 7.23700000
20071228,16.56200000,16.83800000,16.54400000,16.82300000,   81464,  843801,200803, 7.41100000
20071231,16.76200000,16.98100000,16.71200000,16.93300000,   70132,  849704,200803, 7.52100000
20080102,16.99700000,17.30100000,16.98500000,17.27700000,  172322,  856122,200803, 7.86500000
20080103,17.27900000,17.38600000,17.04200000,17.11000000,  180933,  866714,200803, 7.69800000
20080104,17.11000000,17.23600000,16.93600000,17.22300000,  129653,  872224,200803, 7.81100000
20080107,17.25200000,17.33200000,17.11100000,17.29700000,  117058,  868515,200803, 7.88500000
20080108,17.32200000,17.41900000,17.30700000,17.39600000,  146258,  868133,200803, 7.98400000
20080109,17.36200000,17.61200000,17.34200000,17.50100000,  146344,  862060,200803, 8.08900000
20080110,17.56200000,17.64600000,17.35500000,17.60500000,  172896,  868576,200803, 8.19300000
20080111,17.66100000,17.72700000,17.45600000,17.59400000,  153489,  872333,200803, 8.18200000
20080114,17.72900000,17.80900000,17.58900000,17.68300000,  139273,  878002,200803, 8.27100000
20080115,17.69700000,17.74300000,17.43500000,17.54300000,  140684,  881242,200803, 8.13100000
20080116,17.53300000,17.59300000,17.38200000,17.47200000,  148797,  885673,200803, 8.06000000
20080117,17.41200000,17.49400000,17.29000000,17.43000000,  139683,  890921,200803, 8.01800000
20080118,17.44200000,17.55200000,17.28700000,17.35900000,   88387,  891964,200803, 7.94700000
20080122,17.32200000,17.38400000,17.01000000,17.05900000,  140325,  888581,200803, 7.64700000
20080123,17.07700000,17.13900000,16.94600000,16.99300000,  122307,  898164,200803, 7.58100000
20080124,17.07500000,17.25400000,17.04100000,17.19500000,  124065,  899544,200803, 7.78300000
20080125,17.24200000,17.38200000,17.16100000,17.36600000,  133484,  906590,200803, 7.95400000
20080128,17.36500000,17.46900000,17.27700000,17.45400000,  136573,  893622,200803, 8.04200000
20080129,17.47300000,17.48600000,17.26000000,17.35500000,  141093,  892265,200803, 7.94300000
20080130,17.32700000,17.54200000,17.31800000,17.45700000,  117815,  886876,200803, 8.04500000
20080131,17.46800000,17.53500000,17.35200000,17.48600000,  130489,  898698,200803, 8.07400000
20080201,17.47700000,17.47800000,17.10300000,17.15200000,  157070,  914647,200803, 7.74000000
20080204,17.03700000,17.42300000,16.99200000,17.28100000,  130774,  918129,200803, 7.86900000
20080205,17.30200000,17.41700000,17.27500000,17.35400000,  100692,  918550,200803, 7.94200000
20080206,17.37400000,17.49200000,17.32800000,17.40600000,   99064,  920442,200803, 7.99400000
20080207,17.44400000,17.60600000,17.38300000,17.51400000,  171082,  917168,200803, 8.10200000
20080208,17.60700000,17.74200000,17.47100000,17.71300000,  233173,  931197,200803, 8.30100000
20080211,17.81700000,18.03900000,17.80700000,17.94300000,  228929,  944533,200803, 8.53100000
20080212,17.92900000,18.01600000,17.76400000,17.84800000,  242107,  957817,200804, 8.47900000
20080213,17.80700000,17.95100000,17.73200000,17.79900000,  179999,  954732,200804, 8.43000000
20080214,17.79900000,18.18900000,17.78800000,18.14900000,  193095,  964374,200804, 8.78000000
20080215,18.14400000,18.22900000,18.01200000,18.03700000,  138501,  962917,200804, 8.66800000
20080219,18.13100000,18.43900000,18.10900000,18.35600000,  173199,  963709,200804, 8.98700000
20080220,18.38900000,18.49900000,18.28400000,18.33700000,  144423,  966007,200804, 8.96800000
20080221,18.29900000,18.41900000,18.21700000,18.26100000,  165320,  964632,200804, 8.89200000
20080222,18.23800000,18.64100000,18.15300000,18.56200000,  211786,  962040,200804, 9.19300000
20080225,18.70900000,18.76000000,18.47300000,18.58700000,  163868,  958815,200804, 9.21800000
20080226,18.55900000,18.74900000,18.53000000,18.62100000,  196074,  951977,200804, 9.25200000
20080227,18.59400000,18.64800000,18.35000000,18.42900000,  163457,  919830,200804, 9.06000000
20080228,18.39300000,18.86700000,18.38100000,18.81200000,  149760,  924435,200804, 9.44300000
20080229,18.79000000,18.84700000,18.67100000,18.73500000,   88330,  928172,200804, 9.36600000
20080303,18.75600000,18.97400000,18.63900000,18.71500000,  136193,  934592,200804, 9.34600000
20080304,18.66500000,18.86800000,18.62300000,18.72200000,  133731,  940141,200804, 9.35300000
20080305,18.73700000,19.24500000,18.70900000,19.11000000,  193104,  936838,200804, 9.74100000
20080306,19.20500000,19.22400000,19.01100000,19.11100000,  152257,  932497,200804, 9.74200000
20080307,19.13400000,19.37300000,19.05500000,19.13800000,  177522,  927995,200804, 9.76900000
20080310,19.20900000,19.43200000,18.99600000,19.39300000,  139979,  930923,200804,10.02400000
20080311,19.36600000,19.49500000,19.20900000,19.36900000,  169009,  925085,200805,10.06400000
20080312,19.36900000,19.45300000,19.22700000,19.38300000,  109164,  923157,200805,10.07800000
20080313,19.45500000,19.63300000,19.37700000,19.61100000,  150317,  923346,200805,10.30600000
20080314,19.60900000,19.67000000,19.19800000,19.26600000,  150655,  922865,200805, 9.96100000
20080317,19.26600000,19.48500000,18.46000000,18.50200000,  217362,  919345,200805, 9.19700000
20080318,18.53800000,18.86500000,18.50500000,18.80900000,  135043,  901607,200805, 9.50400000
20080319,18.84500000,18.84500000,18.37200000,18.41700000,  169951,  888187,200805, 9.11200000
20080320,18.41500000,18.61200000,18.05500000,18.44500000,  166054,  885938,200805, 9.14000000
20080324,18.50100000,18.84500000,18.39400000,18.72800000,  148525,  883705,200805, 9.42300000
20080325,18.73100000,18.88300000,18.67800000,18.81600000,  151808,  884385,200805, 9.51100000
20080326,18.84500000,19.05400000,18.74300000,18.99000000,  141575,  878905,200805, 9.68500000
20080327,18.96500000,19.07500000,18.76400000,18.99200000,  118829,  865464,200805, 9.68700000
20080328,18.98600000,19.15500000,18.96800000,19.10500000,   86889,  862141,200805, 9.80000000
20080331,19.14100000,19.51500000,19.12700000,19.40600000,  135627,  865871,200805,10.10100000
20080401,19.33800000,19.34000000,18.86900000,19.02900000,  146861,  866662,200805, 9.72400000
20080402,18.93500000,19.25700000,18.69100000,19.13700000,  177001,  864475,200805, 9.83200000
20080403,19.11600000,19.18500000,18.63800000,18.72200000,  152782,  860901,200805, 9.41700000
20080404,18.65400000,18.85200000,18.59500000,18.62700000,  124222,  858138,200805, 9.32200000
20080407,18.64800000,19.14000000,18.64800000,19.09600000,  155256,  858976,200805, 9.79100000
20080408,19.06300000,19.24300000,18.92700000,19.00200000,  177043,  857982,200805, 9.69700000
20080409,19.08300000,19.45800000,19.04000000,19.36100000,  196369,  862056,200805,10.05600000
20080410,19.42500000,19.61900000,19.28900000,19.40300000,  195366,  872988,200805,10.09800000
20080411,19.37200000,19.39200000,19.12800000,19.20600000,  150967,  876414,200806, 9.97800000
20080414,19.22500000,19.39700000,19.11700000,19.35400000,  106660,  878652,200806,10.12600000
20080415,19.39200000,19.58500000,19.39200000,19.52300000,  144669,  880624,200806,10.29500000
20080416,19.53900000,19.80600000,19.38700000,19.76000000,  222815,  878895,200806,10.53200000
20080417,19.79400000,19.86200000,19.65300000,19.71500000,  161067,  885473,200806,10.48700000
20080418,19.67400000,19.99700000,19.55000000,19.93300000,  131461,  887923,200806,10.70500000
20080421,19.97000000,20.11800000,19.85400000,20.10200000,  140082,  889781,200806,10.87400000
20080422,20.07700000,20.14100000,19.90600000,19.99100000,  147589,  890378,200806,10.76300000
20080423,19.94800000,20.22900000,19.80200000,20.17400000,  170849,  889712,200806,10.94600000
20080424,20.19000000,20.32700000,19.97300000,20.17100000,  156401,  888884,200806,10.94300000
20080425,20.17100000,20.41100000,20.07800000,20.32900000,  116987,  884420,200806,11.10100000
20080428,20.39800000,20.69300000,20.33000000,20.55700000,  141403,  880283,200806,11.32900000
20080429,20.43800000,20.47200000,19.99300000,20.07000000,  141744,  876509,200806,10.84200000
20080430,20.04300000,20.18700000,19.89000000,20.07100000,  125279,  872489,200806,10.84300000
20080501,20.14800000,20.17300000,19.70800000,19.78900000,  134645,  866715,200806,10.56100000
20080502,19.75000000,20.02300000,19.72800000,20.00500000,   81522,  857189,200806,10.77700000
20080505,20.07100000,20.44900000,20.00900000,20.40600000,  112234,  865645,200806,11.17800000
20080506,20.39200000,20.59200000,20.29300000,20.37800000,  129461,  867142,200806,11.15000000
20080507,20.30800000,20.61500000,20.28900000,20.55500000,  128159,  867531,200806,11.32700000
20080508,20.57700000,20.65600000,20.43900000,20.49100000,  153507,  869545,200806,11.26300000
20080509,20.44200000,20.83600000,20.44200000,20.76500000,  133196,  876220,200806,11.53700000
20080512,20.87200000,20.90300000,20.47700000,20.52900000,  154369,  877171,200806,11.30100000
20080513,20.52900000,20.88000000,20.44300000,20.65000000,  181510,  878936,200807,11.55600000
20080514,20.73200000,21.00200000,20.73200000,20.83200000,  121797,  883427,200807,11.73800000
20080515,20.83900000,20.95700000,20.40400000,20.65000000,  186820,  890935,200807,11.55600000
20080516,20.67900000,20.83600000,20.26900000,20.35300000,  175475,  887758,200807,11.25900000
20080519,20.36400000,20.52000000,20.10300000,20.20600000,  140386,  882095,200807,11.11200000
20080520,20.23300000,20.71400000,20.20300000,20.60600000,  198449,  892847,200807,11.51200000
20080521,20.67200000,20.96100000,20.61600000,20.87400000,  173016,  894000,200807,11.78000000
20080522,20.95600000,21.08900000,20.72300000,20.92500000,  238279,  919357,200807,11.83100000
20080523,20.85900000,21.14800000,20.83800000,21.07500000,  122446,  919225,200807,11.98100000
20080527,21.09400000,21.30300000,20.97400000,21.01300000,  155370,  902704,200807,11.91900000
20080528,21.01000000,21.21200000,20.81200000,21.08900000,  157950,  896898,200807,11.99500000
20080529,21.11500000,21.16900000,20.52400000,20.56800000,  181023,  896684,200807,11.47400000
20080530,20.57400000,20.92400000,20.54400000,20.79700000,  108357,  898031,200807,11.70300000
20080602,20.88500000,21.29700000,20.72700000,21.06300000,  157761,  902923,200807,11.96900000
20080603,21.17900000,21.47000000,21.12000000,21.31500000,  155212,  915499,200807,12.22100000
20080604,21.23700000,21.56900000,21.17000000,21.47300000,  192085,  915987,200807,12.37900000
20080605,21.50900000,21.64200000,21.40600000,21.61300000,  138477,  927772,200807,12.51900000
20080606,21.64200000,21.91700000,21.64200000,21.78700000,  180537,  934886,200807,12.69300000
20080609,21.78400000,21.90500000,21.63700000,21.69800000,  163152,  934724,200807,12.60400000
20080610,21.68900000,21.84800000,21.46100000,21.52900000,  171735,  941378,200807,12.43500000
20080611,21.52900000,21.87300000,21.51400000,21.75400000,  163900,  940262,200807,12.66000000
20080612,21.79900000,21.98200000,21.63700000,21.89200000,  195727,  948010,200807,12.79800000
20080613,21.89400000,21.91800000,21.66800000,21.71900000,  109222,  954033,200807,12.62500000
20080616,21.72200000,22.08200000,21.67000000,22.02700000,  126263,  945363,200808,13.03700000
20080617,22.02600000,22.13100000,21.93100000,22.04500000,  130120,  947811,200808,13.05500000
20080618,22.08000000,22.38000000,22.07200000,22.30600000,   93656,  945979,200808,13.31600000
20080619,22.38100000,22.44500000,21.74700000,21.98100000,  270987,  960926,200808,12.99100000
20080620,22.01400000,22.30900000,21.94000000,22.10300000,  127439,  958406,200808,13.11300000
20080623,22.20100000,22.37500000,22.14000000,22.31200000,  166580,  969911,200808,13.32200000
20080624,22.31300000,22.37900000,22.00700000,22.11600000,  165123,  971727,200808,13.12600000
20080625,22.12900000,22.12900000,21.74400000,21.85600000,  199086,  964781,200808,12.86600000
20080626,21.78500000,22.29700000,21.61800000,22.23800000,  223696,  959865,200808,13.24800000
20080627,22.25000000,22.41800000,22.17700000,22.18800000,  129980,  967675,200808,13.19800000
20080630,22.25000000,22.43800000,22.20000000,22.34300000,  118336,  974174,200808,13.35300000
20080701,22.36400000,22.60000000,22.29400000,22.49500000,  122365,  971774,200808,13.50500000
20080702,22.57000000,22.68400000,22.19700000,22.37900000,  133510,  971007,200808,13.38900000
20080703,22.47500000,22.60900000,22.29600000,22.56700000,   89459,  974091,200808,13.57700000
20080707,22.49000000,22.56200000,21.86400000,21.96700000,  207051,  975340,200808,12.97700000
20080708,21.92100000,21.96000000,21.28000000,21.35800000,  243904,  971678,200808,12.36800000
20080709,21.32700000,21.47400000,20.89600000,20.99600000,  206501,  966283,200809,12.09000000
20080710,20.95800000,21.42400000,20.90200000,21.28900000,  192710,  956814,200809,12.38300000
20080711,21.37100000,21.61100000,20.81300000,20.89900000,  191862,  966405,200809,11.99300000
20080714,20.94900000,21.13100000,20.76400000,20.95600000,  150063,  960962,200809,12.05000000
20080715,20.94900000,21.10600000,20.37300000,20.47400000,  224272,  964168,200809,11.56800000
20080716,20.40600000,20.49500000,20.10900000,20.38400000,  199979,  961485,200809,11.47800000
20080717,20.44600000,20.53500000,19.40600000,19.51100000,  327942,  960695,200809,10.60500000
20080718,19.55900000,19.75600000,19.48000000,19.54500000,  156011,  967362,200809,10.63900000
20080721,19.59000000,19.76800000,19.30600000,19.49100000,  176681,  965563,200809,10.58500000
20080722,19.48900000,19.48900000,18.87300000,19.04900000,  219315,  968824,200809,10.14300000
20080723,19.05700000,19.28600000,18.63000000,18.75700000,  243846,  976934,200809, 9.85100000
20080724,18.64400000,18.84600000,17.83800000,18.28300000,  403106,  970387,200809, 9.37700000
20080725,18.28000000,18.44800000,17.93300000,18.03200000,  172670,  970588,200809, 9.12600000
20080728,18.16200000,18.24600000,18.01200000,18.10100000,  154402,  958999,200809, 9.19500000
20080729,18.14600000,18.18800000,17.85900000,18.03600000,  156519,  940387,200809, 9.13000000
20080730,17.96200000,18.24600000,17.71600000,18.15400000,  164516,  946771,200809, 9.24800000
20080731,18.21700000,18.25600000,17.95500000,18.02500000,  138239,  942703,200809, 9.11900000
20080801,18.02900000,18.36600000,17.81400000,18.29500000,  157929,  935594,200809, 9.38900000
20080804,18.35700000,18.50600000,17.50600000,17.63200000,  208467,  933759,200809, 8.72600000
20080805,17.51800000,17.86400000,17.24100000,17.63200000,  171661,  938687,200809, 8.72600000
20080806,17.52600000,17.88300000,17.45800000,17.67900000,  138344,  936274,200809, 8.77300000
20080807,17.72800000,17.99100000,17.39800000,17.47700000,  207199,  929357,200810, 8.65900000
20080808,17.46400000,17.46400000,17.08800000,17.14800000,  183519,  929339,200810, 8.33000000
20080811,17.30300000,17.34500000,17.05400000,17.24000000,  168211,  930970,200810, 8.42200000
20080812,17.27500000,17.37100000,17.12800000,17.22800000,  163626,  922113,200810, 8.41000000
20080813,17.27800000,17.63600000,16.95200000,17.36300000,  246614,  930348,200810, 8.54500000
20080814,17.43800000,17.46200000,16.91300000,17.05700000,  206835,  928822,200810, 8.23900000
20080815,16.97700000,17.10300000,16.87700000,17.01600000,  141778,  925436,200810, 8.19800000
20080818,16.83800000,16.97100000,16.74300000,16.81400000,  149540,  917196,200810, 7.99600000
20080819,16.79300000,17.06400000,16.71300000,16.89800000,  147349,  907257,200810, 8.08000000
20080820,16.96700000,17.09500000,16.83900000,16.99400000,  109869,  904170,200810, 8.17600000
20080821,17.02300000,17.30800000,16.94200000,17.17700000,  179346,  912736,200810, 8.35900000
20080822,17.27200000,17.27200000,16.70300000,16.77500000,  164297,  918632,200810, 7.95700000
20080825,16.72800000,16.84800000,16.55700000,16.75600000,  171369,  922018,200810, 7.93800000
20080826,16.82100000,17.30700000,16.81800000,17.20500000,  235749,  910513,200810, 8.38700000
20080827,17.22000000,17.69800000,17.20900000,17.42600000,  194029,  902982,200810, 8.60800000
20080828,17.37500000,17.62600000,16.54000000,16.86800000,  264763,  917833,200810, 8.05000000
20080829,16.86700000,17.13800000,16.74400000,16.76100000,  145630,  919429,200810, 7.94300000
20080902,16.91200000,16.94800000,15.97800000,16.07900000,  193625,  930563,200810, 7.26100000
20080903,15.98300000,16.11800000,15.84600000,16.08200000,  172371,  931297,200810, 7.26400000
20080904,16.07800000,16.20800000,15.84100000,16.14000000,  155359,  938268,200810, 7.32200000
20080905,16.17400000,16.31700000,16.02900000,16.26700000,  133304,  941367,200810, 7.44900000
20080908,16.41800000,16.52300000,16.11800000,16.34500000,  158378,  940520,200810, 7.52700000
20080909,16.39500000,16.45800000,15.94000000,16.35300000,  170349,  935219,200810, 7.53500000
20080910,16.28200000,16.39700000,16.06800000,16.21100000,  162648,  932144,200810, 7.39300000
20080911,16.25500000,16.46600000,15.98000000,16.06600000,  159887,  929498,200810, 7.24800000
20080912,16.07000000,16.48800000,15.93800000,16.18400000,  174909,  924213,200810, 7.36600000
20080915,16.24600000,16.61700000,15.92100000,16.19200000,  192920,  925998,200811, 7.65600000
20080916,16.14100000,16.34700000,15.93000000,16.09500000,  200736,  928762,200811, 7.55900000
20080917,16.16000000,16.78600000,16.01600000,16.73100000,  242363,  907372,200811, 8.19500000
20080918,16.78600000,17.13000000,16.24400000,16.46200000,  214456,  902054,200811, 7.92600000
20080919,16.42400000,16.59200000,16.26100000,16.38400000,  105839,  901448,200811, 7.84800000
20080922,16.26200000,16.56500000,16.19800000,16.47900000,  122731,  897471,200811, 7.94300000
20080923,16.50300000,16.80500000,16.37600000,16.68000000,  217102,  910379,200811, 8.14400000
20080924,16.78300000,16.89200000,16.36700000,16.44400000,  154336,  904935,200811, 7.90800000
20080925,16.43900000,16.70000000,16.21200000,16.46700000,  186194,  895254,200811, 7.93100000
20080926,16.51400000,16.51600000,16.06400000,16.16400000,  125108,  884689,200811, 7.62800000
20080929,16.16400000,16.20100000,15.67600000,15.75700000,  120018,  886838,200811, 7.22100000
20080930,15.71200000,16.07800000,15.71200000,15.97400000,   95844,  881561,200811, 7.43800000
20081001,16.05400000,16.47400000,15.98600000,16.26400000,  150942,  881743,200811, 7.72800000
20081002,16.33600000,16.37000000,15.97000000,16.01700000,  130842,  879301,200811, 7.48100000
20081003,15.98600000,16.03600000,15.82600000,15.89400000,   78777,  879174,200811, 7.35800000
20081006,15.88400000,15.88400000,15.35900000,15.37100000,  154042,  880990,200811, 6.83500000
20081007,15.43600000,15.54700000,15.26600000,15.30400000,  184324,  878959,200811, 6.76800000
20081008,15.30400000,15.37000000,15.04600000,15.27800000,  191253,  877012,200811, 6.74200000
20081009,15.41900000,15.41900000,15.18900000,15.36100000,  138998,  878321,200901, 7.45800000
20081010,15.30300000,15.30300000,15.08300000,15.09200000,  153281,  882117,200901, 7.18900000
20081013,15.15900000,15.30800000,15.15200000,15.23600000,  112348,  890835,200901, 7.33300000
20081014,15.28800000,15.34300000,15.17000000,15.22700000,  125249,  889276,200901, 7.32400000
20081015,15.20300000,15.20800000,14.97200000,15.03900000,  105107,  875517,200901, 7.13600000
20081016,14.98300000,15.22300000,14.87600000,15.11800000,  182258,  870242,200901, 7.21500000
20081017,15.22300000,15.37300000,15.14200000,15.20900000,  134744,  871938,200901, 7.30600000
20081020,15.38700000,15.44800000,15.06900000,15.11400000,  147861,  878873,200901, 7.21100000
20081021,15.14300000,15.27200000,15.07300000,15.21500000,   97483,  874036,200901, 7.31200000
20081022,15.29600000,15.33900000,15.08200000,15.11300000,  108333,  871619,200901, 7.21000000
20081023,15.10400000,15.11500000,14.76700000,14.78900000,  198977,  879957,200901, 6.88600000
20081024,14.74400000,14.85300000,14.58800000,14.65000000,  112658,  867284,200901, 6.74700000
20081027,14.55200000,14.60700000,14.44300000,14.53100000,  114369,  861922,200901, 6.62800000
20081028,14.55500000,14.73900000,14.51300000,14.59900000,  137333,  785492,200901, 6.69600000
20081029,14.75300000,15.07800000,14.75300000,14.95800000,  137963,  772263,200901, 7.05500000
20081030,15.04800000,15.06800000,14.55200000,14.63700000,  151748,  771561,200901, 6.73400000
20081031,14.62600000,15.00300000,14.53800000,14.95600000,  102785,  766597,200901, 7.05300000
20081103,14.85300000,15.00600000,14.68900000,14.98800000,   97961,  767593,200901, 7.08500000
20081104,15.02400000,15.48900000,14.98100000,15.35000000,  160751,  763236,200901, 7.44700000
20081105,15.45800000,15.46800000,15.23100000,15.39400000,  109392,  758606,200901, 7.49100000
20081106,15.43900000,15.47800000,14.97800000,15.10400000,  157110,  757625,200901, 7.20100000
20081107,15.06500000,15.08300000,14.85300000,14.87100000,   95303,  758874,200901, 6.96800000
20081110,15.03300000,15.36300000,15.01900000,15.32200000,  140316,  750007,200901, 7.41900000
20081111,15.31900000,15.31900000,14.72700000,14.75400000,  169120,  751279,200901, 6.85100000
20081112,14.76100000,14.82600000,14.38900000,14.46300000,  167622,  751480,200901, 6.56000000
20081113,14.37700000,14.54200000,14.14700000,14.38000000,  194811,  756642,200901, 6.47700000
20081114,14.47600000,14.50600000,14.12800000,14.37100000,  126275,  762914,200901, 6.46800000
20081117,14.39300000,14.59300000,14.35300000,14.54400000,  116569,  746191,200901, 6.64100000
20081118,14.60100000,14.70000000,14.41200000,14.50500000,  138359,  742054,200901, 6.60200000
20081119,14.48800000,14.77900000,14.41800000,14.71600000,  161447,  743662,200901, 6.81300000
20081120,14.73400000,14.77400000,14.17800000,14.28900000,  165788,  739878,200901, 6.38600000
20081121,14.29400000,14.51100000,14.23200000,14.40600000,  112048,  723082,200901, 6.50300000
20081124,14.54600000,14.77100000,14.52400000,14.73000000,  127996,  721949,200901, 6.82700000
20081125,14.74000000,14.76600000,14.25000000,14.28900000,  116700,  718470,200901, 6.38600000
20081126,14.30600000,14.88100000,14.24600000,14.78100000,  125584,  720808,200901, 6.87800000
20081128,14.72000000,14.80700000,14.15800000,14.41300000,   56713,  718799,200901, 6.51000000
20081201,14.45300000,14.58800000,14.27300000,14.50700000,   95278,  717175,200901, 6.60400000
20081202,14.40000000,14.56200000,14.27400000,14.32700000,   98953,  714276,200901, 6.42400000
20081203,14.37300000,14.38700000,14.18300000,14.25000000,   90578,  712478,200901, 6.34700000
20081204,14.27300000,14.33100000,13.86400000,13.92000000,  146390,  713885,200901, 6.01700000
20081205,13.91200000,13.91200000,13.61500000,13.64500000,  145746,  708708,200901, 5.74200000
20081208,13.61100000,13.64100000,13.38700000,13.46900000,  154405,  711659,200901, 5.56600000
20081209,13.50400000,13.58100000,13.36100000,13.48200000,  150530,  716408,200901, 5.57900000
20081210,13.48500000,13.65400000,13.44400000,13.58900000,  146463,  714812,200903, 5.79400000
20081211,13.59200000,13.66200000,13.40500000,13.50300000,  141192,  720492,200903, 5.70800000
20081212,13.44500000,13.46200000,13.34500000,13.34700000,   87553,  712613,200903, 5.55200000
20081215,13.47300000,13.64000000,13.42500000,13.47700000,  100056,  715676,200903, 5.68200000
20081216,13.48500000,13.66500000,13.40600000,13.59800000,  107794,  712293,200903, 5.80300000
20081217,13.62500000,13.66600000,13.37000000,13.50900000,  121076,  713525,200903, 5.71400000
20081218,13.43600000,13.62500000,13.38200000,13.43400000,  126035,  708232,200903, 5.63900000
20081219,13.42300000,13.57200000,13.18100000,13.23300000,  122048,  704211,200903, 5.43800000
20081222,13.19700000,13.24500000,13.07700000,13.17200000,   92418,  688851,200903, 5.37700000
20081223,13.23300000,13.71700000,13.21700000,13.60100000,  120923,  694060,200903, 5.80600000
20081224,13.58000000,13.76700000,13.37300000,13.73900000,   79299,  682189,200903, 5.94400000
20081226,13.67100000,13.75500000,13.60100000,13.64200000,   24768,  678236,200903, 5.84700000
20081229,13.69500000,13.91900000,13.69500000,13.89400000,  100889,  673896,200903, 6.09900000
20081230,13.87900000,13.97100000,13.61100000,13.68500000,   59314,  671730,200903, 5.89000000
20081231,13.66600000,13.70200000,13.30000000,13.45200000,   72549,  679760,200903, 5.65700000
20090102,13.39000000,13.90000000,13.35200000,13.78900000,   83127,  677650,200903, 5.99400000
20090105,13.78500000,13.95700000,13.65100000,13.88200000,   89301,  680425,200903, 6.08700000
20090106,13.90500000,14.04000000,13.68300000,13.79300000,  111847,  686597,200903, 5.99800000
20090107,13.78600000,13.87500000,13.58400000,13.66900000,  109153,  694381,200903, 5.87400000
20090108,13.65000000,13.77700000,13.32100000,13.35900000,  158249,  695494,200903, 5.56400000
20090109,13.37200000,13.39400000,13.18500000,13.28900000,  104551,  697266,200903, 5.49400000
20090112,13.30900000,13.39100000,13.14700000,13.31200000,   97992,  696213,200903, 5.51700000
20090113,13.30700000,13.33000000,12.93400000,12.95600000,  141049,  705973,200903, 5.16100000
20090114,12.97800000,13.01300000,12.73800000,12.76700000,  157256,  708718,200903, 4.97200000
20090115,12.78500000,12.79800000,12.53500000,12.63700000,  136030,  711986,200903, 4.84200000
20090116,12.69500000,12.76800000,12.57600000,12.60800000,  101411,  706410,200903, 4.81300000
20090120,12.53100000,12.57300000,12.32400000,12.42600000,   86553,  704924,200903, 4.63100000
20090121,12.48500000,12.62800000,12.38800000,12.54500000,  110947,  700975,200903, 4.75000000
20090122,12.57500000,12.59300000,12.26500000,12.45700000,  142313,  700935,200903, 4.66200000
20090123,12.42400000,12.45500000,12.20800000,12.28800000,  133014,  691596,200903, 4.49300000
20090126,12.21400000,12.38200000,12.15000000,12.25300000,  112198,  689124,200903, 4.45800000
20090127,12.26600000,12.35100000,12.21700000,12.24000000,  121154,  679224,200903, 4.44500000
20090128,12.20100000,12.39100000,12.15000000,12.21500000,  119417,  676988,200903, 4.42000000
20090129,12.23000000,12.44300000,12.15400000,12.37100000,  112084,  679194,200903, 4.57600000
20090130,12.40200000,12.45600000,12.16100000,12.21200000,  116073,  682516,200903, 4.41700000
20090202,12.11000000,12.46400000,12.07500000,12.35200000,  142214,  686809,200903, 4.55700000
20090203,12.38500000,12.52300000,12.15500000,12.30800000,  151022,  692072,200903, 4.51300000
20090204,12.32200000,12.51500000,12.27900000,12.39200000,  129986,  691988,200903, 4.59700000
20090205,12.42200000,12.53700000,12.30500000,12.43700000,  137443,  697839,200903, 4.64200000
20090206,12.45000000,12.63200000,12.31700000,12.56900000,  143642,  704645,200903, 4.77400000
20090209,12.56500000,12.67500000,12.43300000,12.60200000,  135208,  700685,200903, 4.80700000
20090210,12.61100000,12.66200000,12.31600000,12.33800000,  172146,  707605,200903, 4.54300000
20090211,12.34900000,12.53500000,12.25600000,12.32700000,  208200,  702934,200904, 4.57800000
20090212,12.37000000,12.41300000,12.15300000,12.25300000,  212114,  726095,200904, 4.50400000
20090213,12.28800000,12.28900000,12.15100000,12.20800000,  100434,  731614,200904, 4.45900000
20090217,12.06600000,12.10100000,11.91100000,11.96600000,  129499,  732347,200904, 4.21700000
20090218,11.93800000,12.02700000,11.81900000,11.98700000,  166528,  733920,200904, 4.23800000
20090219,12.00000000,12.05000000,11.76500000,11.86000000,  172518,  751319,200904, 4.11100000
20090220,11.84600000,11.86000000,11.70600000,11.78500000,  103122,  752228,200904, 4.03600000
20090223,11.82000000,11.93600000,11.78100000,11.84700000,  140463,  748752,200904, 4.09800000
20090224,11.84000000,11.97100000,11.72900000,11.94300000,  159552,  688701,200904, 4.19400000
20090225,11.94700000,11.97300000,11.74100000,11.77800000,  147099,  674275,200904, 4.02900000
20090226,11.78100000,11.87700000,11.76700000,11.82600000,   87680,  676305,200904, 4.07700000
20090227,11.81600000,12.04500000,11.66500000,11.94700000,  141681,  671554,200904, 4.19800000
20090302,12.02300000,12.09200000,11.80700000,11.90100000,  125117,  677809,200904, 4.15200000
20090303,11.92600000,12.07600000,11.91500000,12.03100000,  117922,  677190,200904, 4.28200000
20090304,12.04800000,12.09800000,11.89000000,12.08900000,  148227,  662181,200904, 4.34000000
20090305,12.08800000,12.12900000,11.80900000,11.83700000,  141452,  669413,200904, 4.08800000
20090306,11.82400000,11.89700000,11.66600000,11.69400000,  138725,  666963,200904, 3.94500000
20090309,11.63100000,11.71400000,11.55800000,11.61400000,  130920,  674483,200904, 3.86500000
20090310,11.59000000,11.70500000,11.55900000,11.58900000,  124946,  670391,200904, 3.84000000
20090311,11.59900000,11.65800000,11.54000000,11.54700000,  127940,  662680,200904, 3.79800000
20090312,11.54700000,11.78900000,11.50800000,11.74400000,  167169,  658331,200904, 3.99500000
20090313,11.76300000,11.77900000,11.65000000,11.68100000,  109630,  655534,200904, 3.93200000
20090316,11.66700000,11.68800000,11.51500000,11.59900000,  132496,  658282,200905, 3.92200000
20090317,11.57800000,11.63800000,11.50900000,11.55900000,   98578,  662532,200905, 3.88200000
20090318,11.56700000,11.59900000,11.42000000,11.43600000,  119274,  661179,200905, 3.75900000
20090319,11.44200000,12.43100000,11.42600000,11.91800000,  230260,  651089,200905, 4.24100000
20090320,11.93700000,12.08700000,11.85700000,11.98300000,  141263,  646309,200905, 4.30600000
20090323,11.93800000,12.10500000,11.93800000,12.05500000,   94582,  643932,200905, 4.37800000
20090324,12.08500000,12.14500000,11.96100000,12.11900000,  151576,  636183,200905, 4.44200000
20090325,12.11900000,12.13300000,12.00700000,12.09300000,  123234,  631308,200905, 4.41600000
20090326,12.09300000,12.14400000,11.64800000,11.71100000,  228852,  619494,200905, 4.03400000
20090327,11.69500000,11.71400000,11.40100000,11.41400000,  153536,  623861,200905, 3.73700000
20090330,11.43700000,11.47700000,11.35300000,11.41600000,   74257,  621256,200905, 3.73900000
20090331,11.46900000,11.50500000,11.31100000,11.45300000,  109964,  624397,200905, 3.77600000
20090401,11.46800000,11.47600000,11.30600000,11.37200000,  105235,  626578,200905, 3.69500000
20090402,11.34400000,11.58100000,11.31500000,11.45900000,  110315,  629750,200905, 3.78200000
20090403,11.46400000,11.51700000,11.37900000,11.47800000,   77312,  629353,200905, 3.80100000
20090406,11.47800000,11.53700000,11.33800000,11.40900000,   78863,  627949,200905, 3.73200000
20090407,11.38600000,11.42400000,11.23100000,11.23900000,  127412,  632142,200905, 3.56200000
20090408,11.25600000,11.34600000,11.20800000,11.30700000,   99449,  636562,200905, 3.63000000
20090409,11.37300000,11.50100000,11.23200000,11.28700000,  111172,  647049,200905, 3.61000000
20090413,11.30200000,11.33700000,11.18100000,11.30500000,  110531,  649400,200905, 3.62800000
20090414,11.31500000,11.39200000,11.26200000,11.36600000,  150659,  663448,200905, 3.68900000
20090415,11.36200000,11.42300000,11.29700000,11.37000000,  130863,  664597,200905, 3.69300000
20090416,11.36300000,11.38300000,11.21300000,11.27600000,  150789,  669676,200906, 3.73300000
20090417,11.24900000,11.45900000,11.21200000,11.40500000,  138882,  660563,200906, 3.86200000
20090420,11.39200000,11.43500000,11.19300000,11.21000000,  115007,  660195,200906, 3.66700000
20090421,11.21000000,11.23600000,11.11700000,11.17800000,  127739,  659500,200906, 3.63500000
20090422,11.19000000,11.21700000,11.15600000,11.18800000,  106732,  662258,200906, 3.64500000
20090423,11.19200000,11.19200000,11.03300000,11.05900000,  145349,  661539,200906, 3.51600000
20090424,11.05800000,11.08300000,10.91000000,10.94500000,  118442,  660783,200906, 3.40200000
20090427,10.93300000,10.93300000,10.80400000,10.90500000,  136899,  652714,200906, 3.36200000
20090428,10.90800000,11.00900000,10.84100000,10.98300000,  120858,  645096,200906, 3.44000000
20090429,11.01200000,11.06800000,10.88200000,10.94600000,  110972,  650582,200906, 3.40300000
20090430,10.89000000,10.95800000,10.79400000,10.91600000,  119611,  659775,200906, 3.37300000
20090501,10.93600000,11.13400000,10.90400000,11.08900000,  117436,  658912,200906, 3.54600000
20090504,11.08700000,11.28300000,11.01200000,11.26800000,  119810,  657152,200906, 3.72500000
20090505,11.26700000,11.26800000,11.11300000,11.15800000,  113186,  657764,200906, 3.61500000
20090506,11.16200000,11.44300000,11.13900000,11.43000000,  176048,  664522,200906, 3.88700000
20090507,11.40900000,11.72900000,11.36300000,11.62400000,  231187,  668376,200906, 4.08100000
20090508,11.71500000,11.90300000,11.63900000,11.85400000,  168594,  676263,200906, 4.31100000
20090511,11.88300000,11.90700000,11.73800000,11.84500000,  166805,  680891,200906, 4.30200000
20090512,11.87300000,12.09500000,11.81900000,11.99200000,  219429,  686113,200906, 4.44900000
20090513,12.08900000,12.10600000,11.75800000,11.87600000,  246113,  692969,200907, 4.46000000
20090514,11.78700000,11.88800000,11.66600000,11.83000000,  201620,  690247,200907, 4.41400000
20090515,11.82600000,11.82800000,11.61600000,11.63300000,  129321,  680956,200907, 4.21700000
20090518,11.58600000,11.77400000,11.53400000,11.68100000,  149295,  684263,200907, 4.26500000
20090519,11.67400000,11.75300000,11.39600000,11.44600000,  208876,  680523,200907, 4.03000000
20090520,11.47900000,11.55400000,11.35300000,11.51400000,  162129,  682393,200907, 4.09800000
20090521,11.54500000,11.54500000,11.12300000,11.14200000,  218804,  688819,200907, 3.72600000
20090522,11.13100000,11.18600000,11.01700000,11.05200000,  138709,  689984,200907, 3.63600000
20090526,11.02500000,11.11300000,10.91600000,11.05900000,  190009,  682096,200907, 3.64300000
20090527,11.09800000,11.10300000,10.96600000,11.05400000,  159101,  677529,200907, 3.63800000
20090528,11.04600000,11.39500000,10.98800000,11.37300000,  198992,  684440,200907, 3.95700000
20090529,11.39600000,11.52000000,11.21400000,11.25100000,  163522,  685105,200907, 3.83500000
20090601,11.28500000,11.67500000,11.26000000,11.66500000,  173443,  693086,200907, 4.24900000
20090602,11.61900000,11.70000000,11.48500000,11.53600000,  165435,  682815,200907, 4.12000000
20090603,11.52900000,11.55500000,11.12400000,11.18200000,  194680,  690200,200907, 3.76600000
20090604,11.18100000,11.28800000,10.96600000,11.22600000,  221218,  701448,200907, 3.81000000
20090605,11.25600000,11.40200000,11.13000000,11.28400000,  206043,  696365,200907, 3.86800000
20090608,11.28600000,11.29800000,11.09500000,11.14700000,  193534,  710569,200907, 3.73100000
20090609,11.14300000,11.23600000,11.07200000,11.14700000,  191608,  713310,200907, 3.73100000
20090610,11.19300000,11.27600000,11.08100000,11.12400000,  218785,  727342,200907, 3.70800000
20090611,11.10300000,11.48300000,11.07900000,11.34900000,  368263,  738063,200907, 3.93300000
20090612,11.37200000,11.37800000,11.16900000,11.27300000,  244267,  729616,200908, 4.07100000
20090615,11.29700000,11.59500000,11.23200000,11.58400000,  277470,  721126,200908, 4.38200000
20090616,11.58400000,11.77600000,11.45200000,11.51400000,  273423,  720428,200908, 4.31200000
20090617,11.49200000,11.64900000,11.41800000,11.62600000,  246502,  717087,200908, 4.42400000
20090618,11.63700000,11.70600000,11.45100000,11.48000000,  199260,  716962,200908, 4.27800000
20090619,11.45500000,11.54300000,11.37600000,11.39500000,  136317,  712824,200908, 4.19300000
20090622,11.39500000,11.44700000,11.19800000,11.27300000,  193355,  709441,200908, 4.07100000
20090623,11.25100000,11.33400000,11.15400000,11.20900000,  191876,  699295,200908, 4.00700000
20090624,11.22500000,11.25200000,11.07300000,11.10800000,  196917,  709646,200908, 3.90600000
20090625,11.12100000,11.30600000,11.09000000,11.19100000,  210857,  703331,200908, 3.98900000
20090626,11.22800000,11.34000000,11.12300000,11.30700000,  139455,  698215,200908, 4.10500000
20090629,11.25100000,11.29200000,11.13100000,11.14600000,  101161,  701119,200908, 3.94400000
20090630,11.13300000,11.18800000,11.00000000,11.03700000,  142683,  712804,200908, 3.83500000
20090701,11.05100000,11.09300000,10.96100000,10.99700000,  137300,  719960,200908, 3.79500000
20090702,10.99400000,10.99700000,10.80800000,10.81700000,  157812,  730391,200908, 3.61500000
20090706,10.81700000,10.88700000,10.57100000,10.68900000,  166909,  730963,200908, 3.48700000
20090707,10.70700000,10.72700000,10.57500000,10.63100000,  178677,  739142,200908, 3.42900000
20090708,10.56700000,10.61200000,10.53900000,10.55500000,  135608,  744040,200908, 3.35300000
20090709,10.58800000,10.69100000,10.55800000,10.61000000,  155458,  749975,200908, 3.40800000
20090710,10.62200000,10.65100000,10.55200000,10.57500000,   97753,  753358,200908, 3.37300000
20090713,10.53900000,10.55800000,10.42700000,10.46500000,  173584,  759383,200908, 3.26300000
20090714,10.54200000,10.67400000,10.50500000,10.63100000,  190603,  749240,200909, 3.57100000
20090715,10.67500000,10.72700000,10.46400000,10.49300000,  278168,  759926,200909, 3.43300000
20090716,10.49500000,10.88500000,10.46000000,10.87300000,  311145,  756998,200909, 3.81300000
20090717,10.81600000,10.98600000,10.75000000,10.87600000,  213978,  757439,200909, 3.81600000
20090720,10.87900000,10.98500000,10.72500000,10.89800000,  221459,  763095,200909, 3.83800000
20090721,10.89900000,10.94800000,10.81300000,10.90600000,  155775,  752409,200909, 3.84600000
20090722,10.87700000,11.10500000,10.83300000,11.00000000,  213672,  738193,200909, 3.94000000
20090723,11.01500000,11.10400000,10.74800000,10.77000000,  258756,  739400,200909, 3.71000000
20090724,10.76300000,10.93000000,10.75000000,10.92100000,  166601,  720385,200909, 3.86100000
20090727,10.90400000,10.90400000,10.78100000,10.82800000,  142860,  716213,200909, 3.76800000
20090728,10.86200000,10.89500000,10.66800000,10.74700000,  180051,  710992,200909, 3.68700000
20090729,10.74600000,10.75600000,10.51900000,10.60800000,  153585,  706323,200909, 3.54800000
20090730,10.57800000,10.82900000,10.55900000,10.80300000,  152921,  712555,200909, 3.74300000
20090731,10.80200000,10.82100000,10.62800000,10.71300000,  136682,  715227,200909, 3.65300000
20090803,10.69200000,11.22200000,10.65600000,11.09100000,  252454,  714186,200909, 4.03100000
20090804,11.05100000,11.12000000,10.92800000,11.06100000,  184012,  712429,200909, 4.00100000
20090805,11.04200000,11.15000000,10.95400000,11.10200000,  143575,  711701,200909, 4.04200000
20090806,11.08300000,11.13500000,10.80300000,10.80300000,  207910,  721047,200909, 3.74300000
20090807,10.81200000,10.91100000,10.72200000,10.73400000,  165885,  717416,200909, 3.67400000
20090810,10.76300000,10.82800000,10.67300000,10.70100000,  176627,  718749,200909, 3.64100000
20090811,10.72000000,10.79900000,10.59300000,10.60100000,  204577,  732986,200909, 3.54100000
20090812,10.62000000,10.67000000,10.52100000,10.53900000,  259109,  749423,200909, 3.47900000
20090813,10.47700000,10.57800000,10.37400000,10.39600000,  366918,  749337,200910, 3.67300000
20090814,10.40800000,10.46900000,10.34700000,10.36100000,  310520,  737967,200910, 3.63800000
20090817,10.28800000,10.36600000,10.22300000,10.27800000,  251751,  746092,200910, 3.55500000
20090818,10.30000000,10.34200000,10.17800000,10.18700000,  217931,  756083,200910, 3.46400000
20090819,10.19300000,10.25300000,10.14100000,10.19500000,  160866,  756486,200910, 3.47200000
20090820,10.21000000,10.25800000,10.02900000,10.04300000,  244240,  758530,200910, 3.32000000
20090821,10.04100000,10.09300000, 9.93300000, 9.94800000,  212196,  752974,200910, 3.22500000
20090824, 9.92300000,10.10000000, 9.88500000,10.06000000,  239726,  730451,200910, 3.33700000
20090825,10.09000000,10.09800000, 9.94900000,10.01100000,  155544,  728176,200910, 3.28800000
20090826,10.01100000,10.02600000, 9.93700000,10.01700000,  193086,  719303,200910, 3.29400000
20090827,10.02700000,10.03300000, 9.80900000, 9.92900000,  205638,  716865,200910, 3.20600000
20090828, 9.91600000, 9.94300000, 9.74000000, 9.75600000,  148675,  719892,200910, 3.03300000
20090831, 9.72600000, 9.80700000, 9.63700000, 9.70000000,  137795,  713161,200910, 2.97700000
20090901, 9.70700000, 9.74000000, 9.53300000, 9.54400000,  169718,  720062,200910, 2.82100000
20090902, 9.55000000, 9.62100000, 9.43200000, 9.43800000,  217497,  705005,200910, 2.71500000
20090903, 9.44700000, 9.46200000, 9.22300000, 9.23100000,  237806,  707004,200910, 2.50800000
20090904, 9.23600000, 9.48100000, 9.13200000, 9.45100000,  248602,  719518,200910, 2.72800000
20090908, 9.46400000, 9.61100000, 9.34600000, 9.53000000,  219052,  720282,200910, 2.80700000
20090909, 9.56400000, 9.72100000, 9.52500000, 9.55200000,  210705,  734846,200910, 2.82900000
20090910, 9.56800000,10.04300000, 9.46300000, 9.97900000,  335469,  741093,200910, 3.25600000
20090911, 9.97900000,10.14700000, 9.65300000, 9.68300000,  322566,  747172,200910, 2.96000000
20090914, 9.67900000,10.15800000, 9.63400000,10.02000000,  359769,  754434,200910, 3.29700000
20090915,10.16200000,10.26200000,10.02500000,10.04300000,  404450,  744146,200911, 4.30100000
20090916,10.02700000,10.49200000,10.02700000,10.45700000,  390145,  734640,200911, 4.71500000
20090917,10.47700000,10.56200000,10.18200000,10.19700000,  373586,  729546,200911, 4.45500000
20090918,10.17400000,10.43800000,10.14400000,10.39700000,  252426,  723332,200911, 4.65500000
20090921,10.32200000,10.39200000,10.15300000,10.16400000,  213637,  715307,200911, 4.42200000
20090922,10.19700000,10.33300000,10.13100000,10.26200000,  237773,  710301,200911, 4.52000000
20090923,10.29200000,10.51200000,10.24400000,10.49600000,  290362,  698897,200911, 4.75400000
20090924,10.45700000,10.66100000,10.40700000,10.63800000,  252411,  699231,200911, 4.89600000
20090925,10.64600000,10.73200000,10.51800000,10.69000000,  232604,  674435,200911, 4.94800000
20090928,10.68600000,10.71700000,10.50300000,10.57200000,  176713,  662771,200911, 4.83000000
20090929,10.56200000,10.71700000,10.34000000,10.61700000,  270629,  676337,200911, 4.87500000
20090930,10.60400000,10.66200000,10.46900000,10.58300000,  181742,  672952,200911, 4.84100000
20091001,10.56700000,10.56700000,10.18100000,10.20800000,  280470,  675394,200911, 4.46600000
20091002,10.19200000,10.47000000,10.09300000,10.46000000,  216696,  682075,200911, 4.71800000
20091005,10.47700000,10.81200000,10.41300000,10.72900000,  265694,  696784,200911, 4.98700000
20091006,10.73200000,10.86200000,10.54300000,10.62200000,  212146,  692561,200911, 4.88000000
20091007,10.66100000,10.83000000,10.57300000,10.64600000,  262572,  694472,200911, 4.90400000
20091008,10.63200000,10.78700000,10.55000000,10.70500000,  273062,  705890,200911, 4.96300000
20091009,10.71900000,10.73200000,10.49600000,10.51200000,  238819,  715583,200911, 4.77000000
20091012,10.52300000,10.71400000,10.52300000,10.62200000,  198772,  716004,200911, 4.88000000
20091013,10.61500000,10.70100000,10.25500000,10.33000000,  354065,  745533,200911, 4.58800000
20091014,10.35100000,10.40600000,10.14100000,10.17800000,  346460,  743347,200911, 4.43600000
20091015,10.19100000,10.32600000,10.09100000,10.22400000,  275203,  734688,200912, 5.41300000
20091016,10.22700000,10.60300000,10.18600000,10.52400000,  323375,  729721,200912, 5.71300000
20091019,10.55000000,10.62800000,10.40800000,10.56900000,  272343,  729456,200912, 5.75800000
20091020,10.56800000,10.77800000,10.56800000,10.74600000,  304363,  731235,200912, 5.93500000
20091021,10.75500000,10.80000000,10.57300000,10.60400000,  281933,  719953,200912, 5.79300000
20091022,10.59100000,10.66000000,10.39100000,10.42800000,  264426,  712314,200912, 5.61700000
20091023,10.42700000,10.55300000,10.28400000,10.29500000,  203212,  707497,200912, 5.48400000
20091026,10.26000000,10.26900000,10.01100000,10.02300000,  219731,  712866,200912, 5.21200000
20091027,10.02300000,10.17700000, 9.98400000,10.09300000,  183815,  722597,200912, 5.28200000
20091028,10.15100000,10.16300000, 9.86300000, 9.87700000,  222180,  693517,200912, 5.06600000
20091029, 9.87700000, 9.94000000, 9.75200000, 9.87300000,  168307,  690895,200912, 5.06200000
20091030, 9.90500000,10.08200000, 9.76300000, 9.85600000,  193169,  691211,200912, 5.04500000
20091102, 9.84500000, 9.92600000, 9.62800000, 9.63500000,  188450,  686524,200912, 4.82400000
20091103, 9.64100000, 9.75100000, 9.57200000, 9.73300000,  174268,  689411,200912, 4.92200000
20091104, 9.73600000, 9.79500000, 9.52100000, 9.53600000,  181600,  694606,200912, 4.72500000
20091105, 9.54300000, 9.69300000, 9.48700000, 9.59300000,  187058,  702856,200912, 4.78200000
20091106, 9.62600000, 9.63800000, 9.36600000, 9.40600000,  203940,  708816,200912, 4.59500000
20091109, 9.41600000, 9.50100000, 9.28400000, 9.48100000,  233671,  709868,200912, 4.67000000
20091110, 9.41000000, 9.45200000, 9.24500000, 9.27800000,  275616,  724775,201001, 4.86100000
20091111, 9.25900000, 9.37800000, 9.24900000, 9.31800000,  233200,  719235,201001, 4.90100000
20091112, 9.30600000, 9.32800000, 9.15600000, 9.17800000,  275659,  730825,201001, 4.76100000
20091113, 9.18700000, 9.26400000, 9.09100000, 9.21500000,  281225,  734864,201001, 4.79800000
20091116, 9.26100000, 9.44100000, 9.19600000, 9.40800000,  239154,  736883,201001, 4.99100000
20091117, 9.42200000, 9.50300000, 9.29700000, 9.32400000,  272579,  742183,201001, 4.90700000
20091118, 9.33700000, 9.36300000, 9.04600000, 9.07600000,  269036,  727622,201001, 4.65900000
20091119, 9.10900000, 9.15700000, 8.97700000, 9.13200000,  234661,  711326,201001, 4.71500000
20091120, 9.14300000, 9.19600000, 8.98600000, 9.17500000,  197897,  716378,201001, 4.75800000
20091123, 9.22700000, 9.34900000, 9.14400000, 9.20800000,  209437,  709978,201001, 4.79100000
20091124, 9.23000000, 9.29700000, 9.09000000, 9.18300000,  190951,  707788,201001, 4.76600000
20091125, 9.19400000, 9.59500000, 9.18200000, 9.58000000,  218523,  701124,201001, 5.16300000
20091127, 9.54800000, 9.70700000, 9.22600000, 9.60900000,  131640,  702895,201001, 5.19200000
20091130, 9.60100000, 9.60900000, 9.23700000, 9.26500000,  215140,  714288,201001, 4.84800000
20091201, 9.23700000, 9.30800000, 9.07600000, 9.17900000,  221290,  723961,201001, 4.76200000
20091202, 9.09900000, 9.20900000, 8.92800000, 8.94700000,  219734,  737138,201001, 4.53000000
20091203, 8.96500000, 9.02200000, 8.84900000, 8.87600000,  203218,  740601,201001, 4.45900000
20091204, 8.87600000, 9.06000000, 8.86200000, 9.00300000,  170434,  735275,201001, 4.58600000
20091207, 9.06800000, 9.42600000, 9.06100000, 9.38800000,  353528,  729209,201001, 4.97100000
20091208, 9.38600000, 9.56900000, 9.38600000, 9.53100000,  378594,  710148,201001, 5.11400000
20091209, 9.51200000, 9.64700000, 9.26400000, 9.31500000,  314602,  713358,201001, 4.89800000
20091210, 9.31700000, 9.76400000, 9.25400000, 9.71500000,  408214,  707089,201001, 5.29800000
20091211, 9.65100000, 9.76400000, 9.54100000, 9.58000000,  289868,  739762,201003, 5.27400000
20091214, 9.65500000, 9.79600000, 9.60900000, 9.74300000,  226815,  715525,201003, 5.43700000
20091215, 9.74700000, 9.89000000, 9.72700000, 9.88300000,  327409,  741168,201003, 5.57700000
20091216, 9.87100000, 9.90500000, 9.76000000, 9.80800000,  289945,  727852,201003, 5.50200000
20091217, 9.84000000,10.20000000, 9.80800000,10.09300000,  405453,  737391,201003, 5.78700000
20091218,10.06500000,10.22200000,10.06300000,10.11100000,  257933,  727636,201003, 5.80500000
20091221,10.14600000,10.25400000, 9.95800000,10.00000000,  194195,  703968,201003, 5.69400000
20091222,10.00100000,10.08200000, 9.86000000,10.04000000,  223882,  703814,201003, 5.73400000
20091223,10.06300000,10.19100000, 9.93800000,10.15800000,  180856,  709670,201003, 5.85200000
20091224,10.20100000,10.24600000, 9.95800000, 9.99200000,  142954,  707875,201003, 5.68600000
20091228,10.11000000,10.27600000,10.09000000,10.27100000,  175212,  705662,201003, 5.96500000
20091229,10.25200000,10.29800000,10.10600000,10.12000000,  120383,  701902,201003, 5.81400000
20091230,10.11100000,10.19700000, 9.96100000, 9.99100000,  106175,  704682,201003, 5.68500000
20091231, 9.99400000,10.14100000, 9.77800000, 9.83800000,  136469,  707554,201003, 5.53200000
20100104, 9.98300000,10.15800000, 9.98300000,10.14700000,  153570,  722533,201003, 5.84100000
20100105,10.10600000,10.12700000, 9.88000000, 9.89900000,  189671,  724087,201003, 5.59300000
20100106, 9.95800000,10.30600000, 9.92300000,10.24700000,  299200,  736527,201003, 5.94100000
20100107,10.26000000,10.33300000,10.01300000,10.06200000,  267835,  739163,201003, 5.75600000
20100108,10.06900000,10.11600000, 9.89200000,10.01800000,  204692,  739917,201003, 5.71200000
20100111, 9.84000000, 9.91700000, 9.65600000, 9.73800000,  259834,  752440,201003, 5.43200000
20100112, 9.75500000, 9.87100000, 9.63300000, 9.85800000,  230480,  760159,201003, 5.55200000
20100113, 9.84800000,10.06100000, 9.70500000,10.01000000,  340547,  759022,201003, 5.70400000
20100114,10.02700000,10.07500000, 9.76400000, 9.87600000,  344714,  770967,201003, 5.57000000
20100115, 9.87800000,10.01300000, 9.80600000, 9.97700000,  229136,  777967,201003, 5.67100000
20100119, 9.90200000, 9.96700000, 9.73700000, 9.84200000,  310893,  782549,201003, 5.53600000
20100120, 9.87500000, 9.90600000, 9.74600000, 9.77300000,  158071,  778913,201003, 5.46700000
20100121, 9.75800000, 9.98100000, 9.75800000, 9.87400000,  246814,  773300,201003, 5.56800000
20100122, 9.90600000,10.11000000, 9.90000000,10.05600000,  273956,  784476,201003, 5.75000000
20100125,10.05500000,10.09200000, 9.91000000, 9.96900000,  193979,  784535,201003, 5.66300000
20100126, 9.96600000, 9.97400000, 9.68900000, 9.73600000,  242232,  769887,201003, 5.43000000
20100127, 9.70600000, 9.74600000, 9.48800000, 9.53000000,  208119,  774850,201003, 5.22400000
20100128, 9.53600000, 9.56400000, 9.36600000, 9.44400000,  196021,  771243,201003, 5.13800000
20100129, 9.49600000, 9.59100000, 9.40000000, 9.43700000,  151967,  776283,201003, 5.13100000
20100201, 9.55300000, 9.75600000, 9.54200000, 9.74000000,  182968,  782114,201003, 5.43400000
20100202, 9.74200000, 9.84400000, 9.68400000, 9.76000000,  190557,  782673,201003, 5.45400000
20100203, 9.74700000, 9.86400000, 9.66600000, 9.72500000,  189442,  775445,201003, 5.41900000
20100204, 9.71200000, 9.80600000, 9.53300000, 9.72200000,  241308,  779267,201003, 5.41600000
20100205, 9.79100000, 9.90400000, 9.68900000, 9.82100000,  310745,  781592,201003, 5.51500000
20100208, 9.90800000, 9.98600000, 9.70200000, 9.70700000,  283429,  781083,201003, 5.40100000
20100209, 9.72600000, 9.77200000, 9.56800000, 9.59600000,  316016,  775827,201003, 5.29000000
20100210, 9.65400000, 9.68600000, 9.54600000, 9.59800000,  327843,  768451,201003, 5.29200000
20100211, 9.60700000, 9.71400000, 9.59200000, 9.70200000,  295799,  774511,201004, 5.38300000
20100212, 9.71000000, 9.84600000, 9.51000000, 9.76600000,  295493,  781788,201004, 5.44700000
20100216, 9.75000000, 9.85000000, 9.61700000, 9.62100000,  291923,  780477,201004, 5.30200000
20100217, 9.64300000, 9.70700000, 9.58000000, 9.68200000,  202333,  778738,201004, 5.36300000
20100218, 9.68600000, 9.71400000, 9.44600000, 9.48300000,  267682,  790783,201004, 5.16400000
20100219, 9.45400000, 9.47600000, 9.33300000, 9.37600000,  262744,  800384,201004, 5.05700000
20100222, 9.27900000, 9.31900000, 9.17900000, 9.23200000,  236007,  805232,201004, 4.91300000
20100223, 9.25400000, 9.26500000, 9.12400000, 9.12800000,  212760,  794836,201004, 4.80900000
20100224, 9.13500000, 9.25000000, 9.10800000, 9.17800000,  170051,  792057,201004, 4.85900000
20100225, 9.19500000, 9.21300000, 9.06200000, 9.08600000,  147421,  800772,201004, 4.76700000
20100226, 9.11900000, 9.17200000, 9.05800000, 9.13200000,  133161,  816126,201004, 4.81300000
20100301, 9.09100000, 9.18800000, 8.97900000, 8.99800000,  183980,  821623,201004, 4.67900000
20100302, 9.01200000, 9.07400000, 8.97400000, 9.02700000,  173868,  820300,201004, 4.70800000
20100303, 9.03900000, 9.10900000, 8.99900000, 9.07600000,  146181,  824086,201004, 4.75700000
20100304, 9.08000000, 9.10600000, 8.87500000, 8.89400000,  208920,  832603,201004, 4.57500000
20100305, 8.91400000, 8.94500000, 8.85900000, 8.91200000,  160632,  838330,201004, 4.59300000
20100308, 8.85600000, 8.89400000, 8.77700000, 8.84600000,  163718,  842839,201004, 4.52700000
20100309, 8.92500000, 8.95000000, 8.79600000, 8.83500000,  182495,  853259,201005, 4.57500000
20100310, 8.83500000, 8.91700000, 8.77200000, 8.88400000,  260549,  855658,201005, 4.62400000
20100311, 8.90500000, 8.91500000, 8.74700000, 8.76600000,  239223,  866906,201005, 4.50600000
20100312, 8.76300000, 8.79400000, 8.70300000, 8.72600000,  136635,  868488,201005, 4.46600000
20100315, 8.70300000, 8.78100000, 8.66700000, 8.72700000,  204677,  864420,201005, 4.46700000
20100316, 8.72000000, 8.75400000, 8.66000000, 8.67800000,  238509,  859448,201005, 4.41800000
20100317, 8.67500000, 8.70000000, 8.61200000, 8.63100000,  178204,  854006,201005, 4.37100000
20100318, 8.61400000, 8.61700000, 8.37900000, 8.41300000,  369307,  843155,201005, 4.15300000
20100319, 8.41800000, 8.49400000, 8.37400000, 8.48800000,  192733,  844965,201005, 4.22800000
20100322, 8.47800000, 8.49100000, 8.35300000, 8.40500000,  203891,  838779,201005, 4.14500000
20100323, 8.45200000, 8.47700000, 8.37500000, 8.45000000,  193722,  831206,201005, 4.19000000
20100324, 8.45800000, 8.45800000, 8.37000000, 8.41400000,  196962,  826445,201005, 4.15400000
20100325, 8.40000000, 8.42000000, 8.24900000, 8.28900000,  257648,  837152,201005, 4.02900000
20100326, 8.27400000, 8.30600000, 8.18300000, 8.19000000,  199591,  816770,201005, 3.93000000
20100329, 8.18000000, 8.28400000, 8.14300000, 8.17600000,  193635,  814092,201005, 3.91600000
20100330, 8.14500000, 8.27500000, 8.10700000, 8.23300000,  162198,  814245,201005, 3.97300000
20100331, 8.26300000, 8.33900000, 8.11300000, 8.12900000,  243615,  830935,201005, 3.86900000
20100401, 8.13400000, 8.41700000, 8.07000000, 8.34600000,  317294,  837838,201005, 4.08600000
20100405, 8.35600000, 8.57300000, 8.26200000, 8.53700000,  210665,  837529,201005, 4.27700000
20100406, 8.54400000, 8.59400000, 8.32600000, 8.35600000,  244995,  844832,201005, 4.09600000
20100407, 8.37900000, 8.43300000, 8.26800000, 8.27900000,  236607,  853795,201005, 4.01900000
20100408, 8.26900000, 8.35900000, 8.11700000, 8.16900000,  315875,  862934,201005, 3.90900000
20100409, 8.19900000, 8.36200000, 8.16700000, 8.33000000,  294553,  860833,201005, 4.07000000
20100412, 8.35300000, 8.44000000, 8.19600000, 8.26800000,  332883,  859354,201005, 4.00800000
20100413, 8.27200000, 8.42700000, 8.20700000, 8.42000000,  351151,  868368,201005, 4.16000000
20100414, 8.40700000, 8.50900000, 8.37300000, 8.45900000,  379581,  855491,201007, 4.41900000
20100415, 8.45300000, 8.45800000, 8.21500000, 8.23000000,  364938,  870128,201007, 4.19000000
20100416, 8.25800000, 8.34000000, 8.21700000, 8.28300000,  262708,  880913,201007, 4.24300000
20100419, 8.28200000, 8.31500000, 8.14800000, 8.18700000,  263266,  894118,201007, 4.14700000
20100420, 8.19300000, 8.23700000, 8.12600000, 8.22500000,  215152,  879380,201007, 4.18500000
20100421, 8.21900000, 8.28500000, 8.18500000, 8.20700000,  195935,  870898,201007, 4.16700000
20100422, 8.24300000, 8.38300000, 8.17800000, 8.37000000,  300623,  859714,201007, 4.33000000
20100423, 8.34900000, 8.54900000, 8.31100000, 8.49300000,  261843,  845933,201007, 4.45300000
20100426, 8.52100000, 8.54600000, 8.41600000, 8.50700000,  209025,  843344,201007, 4.46700000
20100427, 8.48000000, 8.53700000, 8.43700000, 8.47800000,  214021,  823549,201007, 4.43800000
20100428, 8.48500000, 8.58800000, 8.44900000, 8.51400000,  206653,  814941,201007, 4.47400000
20100429, 8.53100000, 8.54700000, 8.14000000, 8.15300000,  351493,  842558,201007, 4.11300000
20100430, 8.17600000, 8.23600000, 8.05800000, 8.09000000,  211178,  857764,201007, 4.05000000
20100503, 8.09100000, 8.18500000, 8.04000000, 8.16900000,  146434,  857736,201007, 4.12900000
20100504, 8.17000000, 8.20500000, 8.12500000, 8.17300000,  175409,  861875,201007, 4.13300000
20100505, 8.18300000, 8.19300000, 8.08100000, 8.14700000,  171910,  860271,201007, 4.10700000
20100506, 8.13800000, 8.32000000, 8.01100000, 8.08200000,  229874,  866108,201007, 4.04200000
20100507, 8.08300000, 8.19000000, 8.05300000, 8.16400000,  212269,  872815,201007, 4.12400000
20100510, 8.17100000, 8.37500000, 8.15600000, 8.31100000,  286184,  868697,201007, 4.27100000
20100511, 8.29500000, 8.36100000, 8.25100000, 8.26500000,  225084,  868994,201007, 4.22500000
20100512, 8.27500000, 8.42900000, 8.27000000, 8.42500000,  314247,  873757,201007, 4.38500000
20100513, 8.42100000, 8.55200000, 8.29900000, 8.48000000,  402506,  870095,201007, 4.44000000
20100514, 8.45500000, 8.48500000, 8.38800000, 8.44900000,  286623,  870734,201007, 4.40900000
20100517, 8.45600000, 8.54000000, 8.41200000, 8.52900000,  298496,  883318,201007, 4.48900000
20100518, 8.54400000, 8.62700000, 8.43100000, 8.47600000,  299152,  874072,201007, 4.43600000
20100519, 8.46500000, 8.47300000, 8.26200000, 8.28600000,  261030,  866302,201007, 4.24600000
20100520, 8.29100000, 8.32500000, 8.16200000, 8.22500000,  255151,  858858,201007, 4.18500000
20100521, 8.23300000, 8.29100000, 8.13400000, 8.14600000,  198339,  851810,201007, 4.10600000
20100524, 8.15100000, 8.17200000, 8.08900000, 8.11500000,  196066,  860059,201007, 4.07500000
20100525, 8.14500000, 8.20700000, 8.07600000, 8.15400000,  179408,  840409,201007, 4.11400000
20100526, 8.21200000, 8.35500000, 8.17500000, 8.21900000,  204731,  836934,201007, 4.17900000
20100527, 8.21500000, 8.37600000, 8.19400000, 8.33400000,  183173,  839576,201007, 4.29400000
20100528, 8.37700000, 8.43900000, 8.30000000, 8.38100000,  203805,  833807,201007, 4.34100000
20100601, 8.39000000, 8.47100000, 8.25700000, 8.28800000,  192933,  842011,201007, 4.24800000
20100602, 8.25700000, 8.48000000, 8.25700000, 8.46400000,  232268,  831579,201007, 4.42400000
20100603, 8.47700000, 8.75300000, 8.41900000, 8.73000000,  390694,  820805,201007, 4.69000000
20100604, 8.73900000, 9.01700000, 8.64900000, 8.83700000,  372376,  819843,201007, 4.79700000
20100607, 8.88100000, 9.00000000, 8.70000000, 8.95600000,  332046,  830171,201007, 4.91600000
20100608, 9.00900000, 9.03500000, 8.78700000, 8.84800000,  357774,  828729,201007, 4.80800000
20100609, 8.82600000, 8.87600000, 8.70700000, 8.71700000,  298186,  829036,201007, 4.67700000
20100610, 8.71500000, 8.84800000, 8.66800000, 8.68700000,  318669,  822111,201007, 4.64700000
20100611, 8.73900000, 8.85500000, 8.71500000, 8.82100000,  241132,  838163,201007, 4.78100000
20100614, 8.89600000, 9.09700000, 8.89600000, 9.04600000,  323545,  841624,201009, 5.10000000
20100615, 9.11100000, 9.22400000, 9.06000000, 9.21900000,  334585,  832563,201009, 5.27300000
20100616, 9.18600000, 9.22800000, 9.00000000, 9.01700000,  273537,  836311,201009, 5.07100000
20100617, 9.06300000, 9.20100000, 9.01800000, 9.18700000,  331075,  842189,201009, 5.24100000
20100618, 9.17000000, 9.21500000, 9.01900000, 9.02700000,  216956,  842847,201009, 5.08100000
20100621, 9.03800000, 9.19800000, 8.84600000, 8.89000000,  270631,  832814,201009, 4.94400000
20100622, 8.89100000, 8.95600000, 8.71700000, 8.78300000,  254723,  825786,201009, 4.83700000
20100623, 8.82800000, 8.90800000, 8.78300000, 8.84100000,  244658,  811037,201009, 4.89500000
20100624, 8.83100000, 8.88700000, 8.73400000, 8.78000000,  173054,  807883,201009, 4.83400000
20100625, 8.78600000, 8.90700000, 8.77000000, 8.88900000,  174373,  763969,201009, 4.94300000
20100628, 8.81800000, 8.86300000, 8.71300000, 8.71800000,  153521,  763304,201009, 4.77200000
20100629, 8.73000000, 8.73800000, 8.51200000, 8.53300000,  203562,  759921,201009, 4.58700000
20100630, 8.55600000, 8.61100000, 8.46200000, 8.59800000,  221638,  767568,201009, 4.65200000
20100701, 8.61600000, 8.82600000, 8.51600000, 8.82600000,  286197,  772780,201009, 4.88000000
20100702, 8.80500000, 8.83900000, 8.59400000, 8.66300000,  186253,  779491,201009, 4.71700000
20100706, 8.63200000, 8.86200000, 8.63100000, 8.64800000,  230147,  783430,201009, 4.70200000
20100707, 8.64200000, 8.74200000, 8.52800000, 8.53400000,  238732,  788394,201009, 4.58800000
20100708, 8.56700000, 8.58700000, 8.32900000, 8.36600000,  285914,  794051,201009, 4.42000000
20100709, 8.37600000, 8.41800000, 8.30500000, 8.36400000,  194300,  798149,201009, 4.41800000
20100712, 8.37600000, 8.41900000, 8.31300000, 8.34700000,  158515,  795690,201009, 4.40100000
20100713, 8.34700000, 8.44300000, 8.28800000, 8.31000000,  290332,  800607,201009, 4.36400000
20100714, 8.33400000, 8.33800000, 8.26100000, 8.26500000,  231797,  792258,201009, 4.31900000
20100715, 8.28500000, 8.56900000, 8.23600000, 8.53800000,  414981,  788096,201009, 4.59200000
20100716, 8.55400000, 8.60400000, 8.41700000, 8.46400000,  252624,  788378,201009, 4.51800000
20100719, 8.46800000, 8.49700000, 8.39800000, 8.45500000,  204234,  787461,201009, 4.50900000
20100720, 8.45400000, 8.54200000, 8.40200000, 8.52200000,  251450,  785515,201009, 4.57600000
20100721, 8.53900000, 8.58300000, 8.41800000, 8.44600000,  272257,  786675,201009, 4.50000000
20100722, 8.46400000, 8.64500000, 8.44300000, 8.57800000,  298728,  773610,201009, 4.63200000
20100723, 8.58100000, 8.59600000, 8.47800000, 8.50900000,  187964,  771582,201009, 4.56300000
20100726, 8.48700000, 8.55400000, 8.43700000, 8.52900000,  191592,  773946,201009, 4.58300000
20100727, 8.53700000, 8.61400000, 8.52100000, 8.59200000,  214169,  764029,201009, 4.64600000
20100728, 8.60600000, 8.80900000, 8.58800000, 8.66400000,  378115,  773910,201009, 4.71800000
20100729, 8.63100000, 8.81600000, 8.62400000, 8.77300000,  302817,  777998,201009, 4.82700000
20100730, 8.77400000, 8.88300000, 8.73000000, 8.86900000,  208761,  787429,201009, 4.92300000
20100802, 8.93400000, 8.95300000, 8.62700000, 8.64700000,  265556,  783536,201009, 4.70100000
20100803, 8.66500000, 8.77100000, 8.57100000, 8.58500000,  273105,  779372,201009, 4.63900000
20100804, 8.61000000, 8.70200000, 8.57800000, 8.68300000,  221142,  779737,201009, 4.73700000
20100805, 8.68200000, 8.77100000, 8.50200000, 8.54400000,  311349,  785091,201009, 4.59800000
20100806, 8.55600000, 8.59200000, 8.40200000, 8.41300000,  313790,  796977,201009, 4.46700000
20100809, 8.39800000, 8.49400000, 8.20900000, 8.25500000,  455794,  820385,201009, 4.30900000
20100810, 8.28800000, 8.32900000, 8.23300000, 8.24300000,  386979,  842038,201010, 4.30400000
20100811, 8.26100000, 8.31300000, 8.20200000, 8.27000000,  353744,  844028,201010, 4.33100000
20100812, 8.26800000, 8.31300000, 8.22200000, 8.25400000,  356726,  853466,201010, 4.31500000
20100813, 8.23600000, 8.30200000, 8.22900000, 8.28900000,  199015,  847003,201010, 4.35000000
20100816, 8.29800000, 8.30700000, 8.14500000, 8.18800000,  260967,  838636,201010, 4.24900000
20100817, 8.18400000, 8.27200000, 8.13900000, 8.22200000,  243349,  828693,201010, 4.28300000
20100818, 8.22900000, 8.26300000, 8.15500000, 8.20500000,  216870,  826944,201010, 4.26600000
20100819, 8.19400000, 8.38900000, 8.10900000, 8.14400000,  242061,  823681,201010, 4.20500000
20100820, 8.14400000, 8.14800000, 8.07200000, 8.07600000,  155998,  821415,201010, 4.13700000
20100823, 8.00700000, 8.08100000, 7.98500000, 8.02300000,  201621,  817043,201010, 4.08400000
20100824, 8.04600000, 8.04700000, 7.98200000, 7.99800000,  178678,  828565,201010, 4.05900000
20100825, 7.99600000, 8.01300000, 7.80300000, 7.83500000,  285499,  832768,201010, 3.89600000
20100826, 7.85800000, 7.89700000, 7.76400000, 7.78200000,  262172,  823041,201010, 3.84300000
20100827, 7.78300000, 7.82200000, 7.63600000, 7.64400000,  223420,  818358,201010, 3.70500000
20100830, 7.68500000, 7.81700000, 7.63200000, 7.75100000,  177035,  816014,201010, 3.81200000
20100831, 7.80000000, 7.81600000, 7.66600000, 7.75500000,  206089,  816477,201010, 3.81600000
20100901, 7.72900000, 7.81700000, 7.64700000, 7.70100000,  258000,  824517,201010, 3.76200000
20100902, 7.68900000, 7.78300000, 7.63600000, 7.69000000,  226634,  817817,201010, 3.75100000
20100903, 7.74900000, 7.88500000, 7.69600000, 7.87800000,  195500,  817149,201010, 3.93900000
20100907, 7.87200000, 7.87200000, 7.70700000, 7.79100000,  251796,  827657,201010, 3.85200000
20100908, 7.81000000, 7.85300000, 7.73400000, 7.75300000,  210944,  831304,201010, 3.81400000
20100909, 7.76100000, 7.77900000, 7.64200000, 7.70700000,  294588,  836508,201010, 3.76800000
20100910, 7.74400000, 7.87800000, 7.71200000, 7.82200000,  218143,  824586,201010, 3.88300000
20100913, 7.78800000, 7.91100000, 7.77000000, 7.87700000,  255749,  829574,201011, 4.16900000
20100914, 7.87700000, 7.93700000, 7.76600000, 7.87700000,  339002,  821716,201011, 4.16900000
20100915, 7.86800000, 7.93300000, 7.83400000, 7.89900000,  303668,  825501,201011, 4.19100000
20100916, 7.90700000, 8.00600000, 7.74800000, 7.94600000,  461296,  825876,201011, 4.23800000
20100917, 7.93600000, 7.98100000, 7.85900000, 7.91100000,  253737,  830910,201011, 4.20300000
20100920, 7.87700000, 7.87700000, 7.69800000, 7.71300000,  271936,  842562,201011, 4.00500000
20100921, 7.73400000, 7.86600000, 7.69200000, 7.77500000,  307435,  817004,201011, 4.06700000
20100922, 7.79900000, 7.87400000, 7.77000000, 7.80400000,  226178,  798130,201011, 4.09600000
20100923, 7.83200000, 7.95800000, 7.80200000, 7.86400000,  281811,  784186,201011, 4.15600000
20100924, 7.87100000, 7.88500000, 7.71200000, 7.71700000,  211415,  787100,201011, 4.00900000
20100927, 7.64700000, 7.65000000, 7.57500000, 7.62400000,  302820,  787676,201011, 3.91600000
20100928, 7.64400000, 7.71800000, 7.61600000, 7.65900000,  189818,  774120,201011, 3.95100000
20100929, 7.66900000, 7.68800000, 7.61100000, 7.67000000,  140020,  773307,201011, 3.96200000
20100930, 7.66900000, 7.72000000, 7.48800000, 7.58000000,  227621,  782812,201011, 3.87200000
20101001, 7.56900000, 7.57800000, 7.49600000, 7.50500000,  177117,  789836,201011, 3.79700000
20101004, 7.46000000, 7.49600000, 7.39400000, 7.43500000,  200399,  791908,201011, 3.72700000
20101005, 7.44000000, 7.49600000, 7.39900000, 7.45100000,  161624,  791682,201011, 3.74300000
20101006, 7.48700000, 7.59600000, 7.45600000, 7.57300000,  262268,  784379,201011, 3.86500000
20101007, 7.58900000, 7.59600000, 7.31800000, 7.32500000,  442713,  785666,201011, 3.61700000
20101008, 7.33000000, 7.39100000, 7.29100000, 7.35900000,  316669,  794734,201011, 3.65100000
20101011, 7.35400000, 7.38100000, 7.29400000, 7.30900000,  277934,  782075,201011, 3.60100000
20101012, 7.30900000, 7.37500000, 7.25300000, 7.33700000,  376266,  794669,201011, 3.62900000
20101013, 7.39000000, 7.44300000, 7.35000000, 7.40400000,  449619,  796422,201101, 4.27800000
20101014, 7.37600000, 7.41600000, 7.29600000, 7.37000000,  378436,  801175,201101, 4.24400000
20101015, 7.35700000, 7.38300000, 7.27700000, 7.29500000,  301489,  813020,201101, 4.16900000
20101018, 7.26600000, 7.28800000, 7.23400000, 7.25600000,  317951,  817116,201101, 4.13000000
20101019, 7.23800000, 7.29300000, 7.22900000, 7.25900000,  240082,  807824,201101, 4.13300000
20101020, 7.26700000, 7.31000000, 7.24100000, 7.27000000,  224540,  810141,201101, 4.14400000
20101021, 7.26600000, 7.27400000, 7.11200000, 7.14400000,  307851,  818298,201101, 4.01800000
20101022, 7.16900000, 7.16900000, 7.03800000, 7.07400000,  201183,  815910,201101, 3.94800000
20101025, 7.06100000, 7.11300000, 6.99400000, 7.05400000,  186885,  813426,201101, 3.92800000
20101026, 7.12400000, 7.17000000, 7.05300000, 7.14900000,  313111,  808541,201101, 4.02300000
20101027, 7.14800000, 7.21900000, 7.10400000, 7.15100000,  179670,  803101,201101, 4.02500000
20101028, 7.15100000, 7.29300000, 7.04200000, 7.26000000,  274594,  802102,201101, 4.13400000
20101029, 7.27200000, 7.42300000, 7.20600000, 7.39100000,  329615,  794741,201101, 4.26500000
20101101, 7.38100000, 7.52800000, 7.19000000, 7.21200000,  265859,  804437,201101, 4.08600000
20101102, 7.21300000, 7.29800000, 7.12900000, 7.24800000,  260902,  796717,201101, 4.12200000
20101103, 7.27200000, 7.27500000, 7.17200000, 7.21700000,  161614,  796753,201101, 4.09100000
20101104, 7.22900000, 7.27100000, 7.12400000, 7.23500000,  313844,  820073,201101, 4.10900000
20101105, 7.24000000, 7.31400000, 7.22200000, 7.30200000,  313844,  814437,201101, 4.17600000
20101108, 7.30000000, 7.44600000, 7.29600000, 7.40500000,  331453,  819003,201101, 4.27900000
20101109, 7.44200000, 7.51500000, 7.35900000, 7.49800000,  348109,  815270,201101, 4.37200000
20101110, 7.51100000, 7.53700000, 7.33800000, 7.36500000,  365972,  806695,201101, 4.23900000
20101111, 7.38100000, 7.44700000, 7.23400000, 7.23700000,  338809,  799700,201101, 4.11100000
20101112, 7.24600000, 7.25900000, 7.10000000, 7.10800000,  290217,  798917,201101, 3.98200000
20101115, 7.08600000, 7.18400000, 6.97900000, 7.15400000,  335850,  790142,201101, 4.02800000
20101116, 7.17500000, 7.21800000, 7.09000000, 7.12000000,  227575,  781273,201101, 3.99400000
20101117, 7.14400000, 7.32400000, 7.10200000, 7.31600000,  314234,  769667,201101, 4.19000000
20101118, 7.30300000, 7.35200000, 7.16100000, 7.30900000,  338358,  767811,201101, 4.18300000
20101119, 7.31600000, 7.45800000, 7.27400000, 7.45000000,  294668,  760685,201101, 4.32400000
20101122, 7.45100000, 7.57400000, 7.41100000, 7.55800000,  299529,  754358,201101, 4.43200000
20101123, 7.54100000, 7.58000000, 7.41700000, 7.54100000,  286539,  749109,201101, 4.41500000
20101124, 7.51400000, 7.64100000, 7.45900000, 7.51400000,  239965,  749111,201101, 4.38800000
20101126, 7.51400000, 7.60800000, 7.47800000, 7.52500000,   71100,  747985,201101, 4.39900000
20101129, 7.52400000, 7.61300000, 7.29200000, 7.33600000,  245547,  757873,201101, 4.21000000
20101130, 7.34500000, 7.38000000, 7.25200000, 7.30600000,  189643,  758702,201101, 4.18000000
20101201, 7.32200000, 7.45000000, 7.29000000, 7.39500000,  238711,  765847,201101, 4.26900000
20101202, 7.43600000, 7.50300000, 7.32300000, 7.46900000,  269358,  761675,201101, 4.34300000
20101203, 7.46700000, 7.51700000, 7.40600000, 7.47500000,  179478,  756922,201101, 4.34900000
20101206, 7.51100000, 7.65000000, 7.51100000, 7.61400000,  318514,  756331,201101, 4.48800000
20101207, 7.62600000, 7.67100000, 7.50900000, 7.51900000,  398691,  760786,201101, 4.39300000
20101208, 7.52300000, 7.74000000, 7.47600000, 7.73200000,  471513,  767745,201101, 4.60600000
20101209, 7.73800000, 7.76300000, 7.53600000, 7.56100000,  453908,  764400,201101, 4.43500000
20101210, 7.52500000, 7.60500000, 7.47000000, 7.54300000,  323486,  781235,201101, 4.41700000
20101213, 7.58900000, 7.65900000, 7.45300000, 7.54600000,  384043,  797972,201103, 4.41500000
20101214, 7.54100000, 7.55200000, 7.39400000, 7.39900000,  319046,  785382,201103, 4.26800000
20101215, 7.39100000, 7.41400000, 7.34100000, 7.36600000,  312432,  786367,201103, 4.23500000
20101216, 7.38100000, 7.38400000, 7.17500000, 7.20800000,  378837,  792270,201103, 4.07700000
20101217, 7.18100000, 7.26800000, 7.11100000, 7.23100000,  302526,  787982,201103, 4.10000000
20101220, 7.21200000, 7.40600000, 7.17600000, 7.39100000,  266676,  785286,201103, 4.26000000
20101221, 7.39600000, 7.39600000, 7.22300000, 7.22700000,  229782,  784807,201103, 4.09600000
20101222, 7.25000000, 7.33000000, 7.15900000, 7.32700000,  243378,  783963,201103, 4.19600000
20101223, 7.29300000, 7.34300000, 7.23600000, 7.28000000,  156633,  781007,201103, 4.14900000
20101227, 7.24000000, 7.30600000, 7.19500000, 7.29800000,  147583,  770225,201103, 4.16700000
20101228, 7.28100000, 7.45000000, 7.25300000, 7.41800000,  165568,  760034,201103, 4.28700000
20101229, 7.41100000, 7.45100000, 7.35100000, 7.42900000,  143148,  764685,201103, 4.29800000
20101230, 7.44900000, 7.50300000, 7.37900000, 7.48300000,  157296,  771108,201103, 4.35200000
20101231, 7.47100000, 7.58700000, 7.45100000, 7.55300000,  142256,  772404,201103, 4.42200000
20110103, 7.64000000, 7.77600000, 7.63600000, 7.74500000,  338450,  765766,201103, 4.61400000
20110104, 7.70700000, 7.79900000, 7.65800000, 7.76300000,  333895,  767021,201103, 4.63200000
20110105, 7.71200000, 7.73500000, 7.54900000, 7.57200000,  279746,  775269,201103, 4.44100000
20110106, 7.59100000, 7.71300000, 7.48200000, 7.53500000,  351185,  781850,201103, 4.40400000
20110107, 7.49800000, 7.56000000, 7.43300000, 7.53300000,  332826,  788791,201103, 4.40200000
20110110, 7.50200000, 7.55700000, 7.44200000, 7.52000000,  276337,  800194,201103, 4.38900000
20110111, 7.51200000, 7.62800000, 7.46100000, 7.60700000,  318918,  817792,201103, 4.47600000
20110112, 7.62500000, 7.67100000, 7.57100000, 7.65700000,  346302,  833355,201103, 4.52600000
20110113, 7.61200000, 7.62900000, 7.50800000, 7.55000000,  400929,  840016,201103, 4.41900000
20110114, 7.54100000, 7.63500000, 7.51100000, 7.62100000,  300400,  843029,201103, 4.49000000
20110118, 7.64200000, 7.68100000, 7.53500000, 7.57700000,  316832,  852133,201103, 4.44600000
20110119, 7.56300000, 7.72900000, 7.56300000, 7.70700000,  345712,  847811,201103, 4.57600000
20110120, 7.71600000, 7.82900000, 7.66500000, 7.82300000,  475466,  855012,201103, 4.69200000
20110121, 7.82300000, 7.90700000, 7.78600000, 7.87400000,  414300,  854200,201103, 4.74300000
20110124, 7.92700000, 7.95400000, 7.70700000, 7.72900000,  314574,  838593,201103, 4.59800000
20110125, 7.72400000, 7.76700000, 7.55200000, 7.62100000,  309687,  836565,201103, 4.49000000
20110126, 7.61900000, 7.66000000, 7.52800000, 7.63200000,  305093,  829971,201103, 4.50100000
20110127, 7.61100000, 7.63000000, 7.44100000, 7.45000000,  272887,  833110,201103, 4.31900000
20110128, 7.45300000, 7.50000000, 7.38300000, 7.45400000,  177343,  827521,201103, 4.32300000
20110131, 7.45400000, 7.59100000, 7.42100000, 7.55100000,  257736,  829213,201103, 4.42000000
20110201, 7.54800000, 7.55600000, 7.45200000, 7.47800000,  219239,  831568,201103, 4.34700000
20110202, 7.48200000, 7.57600000, 7.47000000, 7.56000000,  270638,  835128,201103, 4.42900000
20110203, 7.56200000, 7.62700000, 7.45600000, 7.46800000,  295834,  844025,201103, 4.33700000
20110204, 7.49000000, 7.50000000, 7.41800000, 7.44100000,  292536,  865691,201103, 4.31000000
20110207, 7.39100000, 7.40500000, 7.23200000, 7.23500000,  510442,  883157,201103, 4.10400000
20110208, 7.24200000, 7.25800000, 7.15900000, 7.17100000,  481352,  898069,201103, 4.04000000
20110209, 7.20500000, 7.21800000, 7.12300000, 7.17500000,  416340,  903443,201103, 4.04400000
20110210, 7.17700000, 7.25600000, 7.08800000, 7.11700000,  526280,  915528,201105, 4.11000000
20110211, 7.09200000, 7.11400000, 7.04400000, 7.05900000,  437704,  933643,201105, 4.05200000
20110214, 7.03900000, 7.08500000, 7.00700000, 7.06300000,  297149,  940734,201105, 4.05600000
20110215, 7.06300000, 7.12500000, 7.02000000, 7.10400000,  322299,  944994,201105, 4.09700000
20110216, 7.11400000, 7.12500000, 7.02800000, 7.03700000,  289593,  949674,201105, 4.03000000
20110217, 7.02700000, 7.05700000, 6.94100000, 6.97500000,  284746,  950821,201105, 3.96800000
20110218, 6.96200000, 7.00200000, 6.94800000, 6.98300000,  235704,  955054,201105, 3.97600000
20110222, 6.97500000, 7.10000000, 6.94200000, 6.98300000,  231387,  960208,201105, 3.97600000
20110223, 6.98700000, 7.04500000, 6.93600000, 7.01200000,  244221,  948802,201105, 4.00500000
20110224, 7.01000000, 7.03200000, 6.90100000, 6.94700000,  244979,  948058,201105, 3.94000000
20110225, 6.95900000, 7.11300000, 6.90500000, 7.08000000,  263838,  956596,201105, 4.07300000
20110228, 7.07200000, 7.17800000, 7.03200000, 7.11700000,  258922,  958906,201105, 4.11000000
20110301, 7.12900000, 7.13000000, 6.93800000, 6.95700000,  294295,  982208,201105, 3.95000000
20110302, 6.94400000, 6.96700000, 6.87800000, 6.90100000,  240229,  976570,201105, 3.89400000
20110303, 6.90100000, 6.95300000, 6.84700000, 6.86600000,  256991,  970246,201105, 3.85900000
20110304, 6.86800000, 6.91100000, 6.81600000, 6.89400000,  189135,  975283,201105, 3.88700000
20110307, 6.88800000, 7.00000000, 6.81200000, 6.99100000,  379638,  951776,201105, 3.98400000
20110308, 6.99100000, 7.02800000, 6.89900000, 6.93100000,  336397,  956442,201105, 3.92400000
20110309, 6.91800000, 7.00900000, 6.90400000, 6.99300000,  296615,  941098,201105, 3.98600000
20110310, 6.98900000, 7.00200000, 6.86200000, 6.89900000,  313508,  942655,201105, 3.89200000
20110311, 6.89600000, 7.00900000, 6.87400000, 6.95200000,  297016,  925844,201105, 3.94500000
20110314, 6.99200000, 7.11200000, 6.96300000, 6.98300000,  264645,  925844,201105, 3.97600000
20110315, 6.99500000, 7.07400000, 6.87200000, 7.01900000,  407240,  918567,201105, 4.01200000
20110316, 7.02000000, 7.09200000, 6.98600000, 7.01700000,  304483,  910103,201105, 4.01000000
20110317, 7.02500000, 7.25100000, 6.99800000, 7.24100000,  429408,  913496,201105, 4.23400000
20110318, 7.24100000, 7.27900000, 7.18100000, 7.25300000,  322738,  908572,201105, 4.24600000
20110321, 7.26100000, 7.31600000, 7.20700000, 7.24800000,  301678,  900384,201105, 4.24100000
20110322, 7.24200000, 7.35200000, 7.23600000, 7.33800000,  281562,  897569,201105, 4.33100000
20110323, 7.35100000, 7.43500000, 7.33800000, 7.41900000,  360602,  893452,201105, 4.41200000
20110324, 7.42800000, 7.48700000, 7.30000000, 7.33400000,  408591,  887596,201105, 4.32700000
20110325, 7.30700000, 7.52200000, 7.30700000, 7.49700000,  305659,  893207,201105, 4.49000000
20110328, 7.53000000, 7.56600000, 7.40900000, 7.45500000,  369260,  879486,201105, 4.44800000
20110329, 7.42000000, 7.46000000, 7.26200000, 7.27000000,  283129,  873477,201105, 4.26300000
20110330, 7.26700000, 7.39600000, 7.26200000, 7.36200000,  263281,  885398,201105, 4.35500000
20110331, 7.38100000, 7.44900000, 7.21200000, 7.39600000,  377915,  899335,201105, 4.38900000
20110401, 7.41200000, 7.43500000, 7.29300000, 7.36900000,  256592,  905502,201105, 4.36200000
20110404, 7.34100000, 7.37100000, 7.24000000, 7.29600000,  284345,  909549,201105, 4.28900000
20110405, 7.28900000, 7.32900000, 7.22800000, 7.23800000,  218965,  906245,201105, 4.23100000
20110406, 7.23300000, 7.25200000, 7.13600000, 7.15300000,  301790,  926224,201105, 4.14600000
20110407, 7.15200000, 7.16700000, 7.04000000, 7.06400000,  546752,  934174,201105, 4.05700000
20110408, 7.06800000, 7.08600000, 7.02100000, 7.04800000,  386536,  942484,201105, 4.04100000
20110411, 7.02300000, 7.15900000, 6.99700000, 7.11500000,  365518,  951593,201105, 4.10800000
20110412, 7.14300000, 7.15000000, 7.06400000, 7.10500000,  332768,  950482,201107, 4.25300000
20110413, 7.10500000, 7.18000000, 7.07900000, 7.13500000,  442116,  960109,201107, 4.28300000
20110414, 7.12700000, 7.24000000, 7.05600000, 7.19400000,  431564,  973956,201107, 4.34200000
20110415, 7.19400000, 7.22000000, 7.14600000, 7.19000000,  259552,  979320,201107, 4.33800000
20110418, 7.19700000, 7.24500000, 7.07200000, 7.11400000,  320315,  983802,201107, 4.26200000
20110419, 7.10800000, 7.26200000, 7.10500000, 7.23400000,  289495,  978580,201107, 4.38200000
20110420, 7.25300000, 7.30600000, 7.23900000, 7.28100000,  274907,  961850,201107, 4.42900000
20110421, 7.29400000, 7.39700000, 7.24200000, 7.38700000,  351234,  954385,201107, 4.53500000
20110425, 7.39700000, 7.42500000, 7.32900000, 7.37400000,  235231,  943702,201107, 4.52200000
20110426, 7.37400000, 7.40200000, 7.31600000, 7.36400000,  253268,  930153,201107, 4.51200000
20110427, 7.37000000, 7.41600000, 7.31800000, 7.32800000,  159107,  927600,201107, 4.47600000
20110428, 7.33200000, 7.51100000, 7.32300000, 7.48500000,  412862,  960981,201107, 4.63300000
20110429, 7.49500000, 7.61800000, 7.47000000, 7.61300000,  309033,  981821,201107, 4.76100000
20110502, 7.60200000, 7.65000000, 7.55900000, 7.61500000,  279182,  992434,201107, 4.76300000
20110503, 7.61500000, 7.63800000, 7.57200000, 7.59000000,  223787, 1003421,201107, 4.73800000
20110504, 7.59000000, 7.60500000, 7.47600000, 7.49600000,  316850, 1004801,201107, 4.64400000
20110505, 7.48500000, 7.49000000, 7.12800000, 7.18300000,  476447,  998631,201107, 4.33100000
20110506, 7.16000000, 7.26200000, 7.13900000, 7.14900000,  340758,  986789,201107, 4.29700000
20110509, 7.16200000, 7.21000000, 7.06200000, 7.06800000,  309561,  977380,201107, 4.21600000
20110510, 7.10600000, 7.19400000, 7.07600000, 7.15500000,  263389,  981157,201107, 4.30300000
20110511, 7.18200000, 7.20100000, 7.06500000, 7.09300000,  300193,  979155,201107, 4.24100000
20110512, 7.10400000, 7.14800000, 7.01900000, 7.10800000,  289430,  966158,201107, 4.25600000
20110513, 7.10800000, 7.18500000, 7.06600000, 7.16300000,  209912,  960607,201107, 4.31100000
20110516, 7.18400000, 7.25200000, 7.11400000, 7.23100000,  253975,  955823,201107, 4.37900000
20110517, 7.21000000, 7.24100000, 7.07500000, 7.09800000,  275100,  956074,201107, 4.24600000
20110518, 7.10200000, 7.15700000, 7.09800000, 7.11800000,  183408,  947767,201107, 4.26600000
20110519, 7.10900000, 7.11600000, 7.01000000, 7.01300000,  315365,  947797,201107, 4.16100000
20110520, 7.01200000, 7.17400000, 6.99200000, 7.14200000,  275548,  935423,201107, 4.29000000
20110523, 7.14500000, 7.28000000, 7.12800000, 7.24500000,  302925,  927174,201107, 4.39300000
20110524, 7.24100000, 7.29800000, 7.16400000, 7.24300000,  252053,  915318,201107, 4.39100000
20110525, 7.24300000, 7.28600000, 7.21500000, 7.27500000,  216650,  912038,201107, 4.42300000
20110526, 7.25700000, 7.31100000, 7.08400000, 7.21200000,  271680,  909997,201107, 4.36000000
20110527, 7.22600000, 7.41500000, 7.21700000, 7.37000000,  282425,  911015,201107, 4.51800000
20110531, 7.41200000, 7.55900000, 7.37700000, 7.51800000,  376524,  919093,201107, 4.66600000
20110601, 7.50700000, 7.53200000, 7.43900000, 7.48100000,  270411,  928702,201107, 4.62900000
20110602, 7.47900000, 7.71100000, 7.47700000, 7.64600000,  520610,  948066,201107, 4.79400000
20110603, 7.63700000, 7.65900000, 7.53500000, 7.55900000,  268146,  957420,201107, 4.70700000
20110606, 7.62400000, 7.70700000, 7.59000000, 7.67900000,  372195,  973450,201107, 4.82700000
20110607, 7.67500000, 7.70600000, 7.61600000, 7.68300000,  394838,  981615,201107, 4.83100000
20110608, 7.66600000, 7.72500000, 7.61900000, 7.69900000,  379810, 1001995,201107, 4.84700000
20110609, 7.70200000, 7.83500000, 7.36200000, 7.52600000,  553738, 1001658,201107, 4.67400000
20110610, 7.51700000, 7.62700000, 7.51200000, 7.60900000,  313116, 1006402,201109, 4.81200000
20110613, 7.64100000, 7.65800000, 7.44400000, 7.49800000,  355354, 1009000,201109, 4.70100000
20110614, 7.46700000, 7.51000000, 7.41200000, 7.43200000,  256404, 1013660,201109, 4.63500000
20110615, 7.40700000, 7.45700000, 7.37400000, 7.43200000,  245590, 1012430,201109, 4.63500000
20110616, 7.44100000, 7.44900000, 7.27000000, 7.27300000,  324184,  998742,201109, 4.47600000
20110617, 7.30500000, 7.30500000, 7.17800000, 7.18300000,  263673,  991893,201109, 4.38600000
20110620, 7.05700000, 7.23000000, 7.05700000, 7.17700000,  245737,  984440,201109, 4.38000000
20110621, 7.18600000, 7.27000000, 7.16600000, 7.24500000,  257698,  976498,201109, 4.44800000
20110622, 7.26600000, 7.29600000, 7.15500000, 7.17200000,  261491,  968024,201109, 4.37500000
20110623, 7.16100000, 7.19200000, 7.00900000, 7.04000000,  380206,  971309,201109, 4.24300000
20110624, 7.05900000, 7.09100000, 7.01600000, 7.07200000,  184630,  977665,201109, 4.27500000
20110627, 7.07000000, 7.10300000, 7.01600000, 7.08300000,  203621,  967977,201109, 4.28600000
20110628, 7.09700000, 7.19500000, 7.06700000, 7.17000000,  215151,  960530,201109, 4.37300000
20110629, 7.19100000, 7.19400000, 7.09500000, 7.13100000,  190877,  964537,201109, 4.33400000
20110630, 7.13700000, 7.23400000, 7.02800000, 7.19000000,  302024,  972829,201109, 4.39300000
20110701, 7.17900000, 7.19700000, 7.11800000, 7.12700000,  168942,  980004,201109, 4.33000000
20110705, 7.13800000, 7.21700000, 7.06200000, 7.16800000,  305465,  974776,201109, 4.37100000
20110706, 7.15900000, 7.16400000, 7.01500000, 7.01900000,  283655,  993002,201109, 4.22200000
20110707, 7.02600000, 7.05000000, 6.86400000, 6.93500000,  377647, 1001958,201109, 4.13800000
20110708, 6.96600000, 7.02000000, 6.92400000, 7.00100000,  238817,  999919,201109, 4.20400000
20110711, 7.02800000, 7.12700000, 6.97600000, 7.07400000,  275474, 1002898,201109, 4.27700000
20110712, 7.06700000, 7.12600000, 7.00000000, 7.10900000,  231080,  988230,201109, 4.31200000
20110713, 7.10100000, 7.19700000, 7.09000000, 7.18400000,  283446,  983172,201109, 4.38700000
20110714, 7.17600000, 7.19000000, 7.03700000, 7.15500000,  352153,  980254,201109, 4.35800000
20110715, 7.18000000, 7.33000000, 7.15600000, 7.31700000,  369553,  985334,201109, 4.52000000
20110718, 7.32200000, 7.38300000, 7.26000000, 7.32100000,  305603,  994629,201109, 4.52400000
20110719, 7.32200000, 7.35500000, 7.28600000, 7.30800000,  219866,  980563,201109, 4.51100000
20110720, 7.30800000, 7.37000000, 7.20300000, 7.26600000,  310165,  971550,201109, 4.46900000
20110721, 7.26600000, 7.35900000, 7.13900000, 7.15900000,  321534,  965975,201109, 4.36200000
20110722, 7.14800000, 7.24200000, 7.13100000, 7.16700000,  213613,  960904,201109, 4.37000000
20110725, 7.16400000, 7.22700000, 7.10900000, 7.15200000,  220742,  964938,201109, 4.35500000
20110726, 7.14300000, 7.15600000, 7.07400000, 7.12800000,  216819,  951287,201109, 4.33100000
20110727, 7.13700000, 7.17600000, 7.09700000, 7.11500000,  181378,  944937,201109, 4.31800000
20110728, 7.11500000, 7.13600000, 6.99700000, 7.04100000,  251438,  951299,201109, 4.24400000
20110729, 7.03100000, 7.03100000, 6.93500000, 6.94200000,  190494,  965324,201109, 4.14500000
20110801, 6.93200000, 7.00100000, 6.92600000, 6.98500000,  184610,  968314,201109, 4.18800000
20110802, 6.98800000, 7.02700000, 6.93200000, 6.95200000,  193385,  968004,201109, 4.15500000
20110803, 6.95000000, 6.97700000, 6.86300000, 6.88700000,  257260,  984655,201109, 4.09000000
20110804, 6.88800000, 6.91600000, 6.71200000, 6.73800000,  463210, 1017685,201109, 3.94100000
20110805, 6.74300000, 6.77600000, 6.69800000, 6.73800000,  400052, 1008344,201109, 3.94100000
20110808, 6.70800000, 6.76900000, 6.65200000, 6.73200000,  402358,  993563,201109, 3.93500000
20110809, 6.74100000, 6.83700000, 6.68500000, 6.79100000,  400867,  981087,201109, 3.99400000
20110810, 6.80800000, 6.86200000, 6.76300000, 6.80000000,  376444,  986090,201111, 4.18100000
20110811, 6.79400000, 6.92500000, 6.73600000, 6.89800000,  422623,  988946,201111, 4.27900000
20110812, 6.89500000, 6.92500000, 6.83000000, 6.83800000,  204013,  994254,201111, 4.21900000
20110815, 6.78200000, 6.83400000, 6.73700000, 6.80300000,  270187,  994230,201111, 4.18400000
20110816, 6.81300000, 6.82000000, 6.69400000, 6.70900000,  387437, 1000246,201111, 4.09000000
20110817, 6.71300000, 6.74800000, 6.66400000, 6.70300000,  247604,  998543,201111, 4.08400000
20110818, 6.70900000, 6.74800000, 6.61100000, 6.65700000,  337844,  998946,201111, 4.03800000
20110819, 6.69700000, 6.72400000, 6.65900000, 6.69400000,  162163, 1000696,201111, 4.07500000
20110822, 6.65500000, 6.67900000, 6.60400000, 6.61000000,  274856, 1004738,201111, 3.99100000
20110823, 6.60900000, 6.74700000, 6.59000000, 6.68900000,  393261,  998590,201111, 4.07000000
20110824, 6.69900000, 6.72400000, 6.60500000, 6.61500000,  255062,  996575,201111, 3.99600000
20110825, 6.61400000, 6.67800000, 6.56900000, 6.64400000,  322361,  982062,201111, 4.02500000
20110826, 6.63500000, 6.69600000, 6.61400000, 6.66600000,  253067,  979228,201111, 4.04700000
20110829, 6.66200000, 6.67300000, 6.57100000, 6.57400000,  219442,  980458,201111, 3.95500000
20110830, 6.58100000, 6.65400000, 6.52200000, 6.64300000,  178465,  975210,201111, 4.02400000
20110831, 6.64500000, 6.80000000, 6.59900000, 6.79200000,  298320,  976499,201111, 4.17300000
20110901, 6.79100000, 6.86200000, 6.70700000, 6.78500000,  304721,  979558,201111, 4.16600000
20110902, 6.78100000, 6.78500000, 6.58500000, 6.60900000,  267493,  982519,201111, 3.99000000
20110906, 6.60800000, 6.67400000, 6.57800000, 6.66200000,  263863,  977952,201111, 4.04300000
20110907, 6.65700000, 6.75600000, 6.62300000, 6.66400000,  334434,  978976,201111, 4.04500000
20110908, 6.67000000, 6.73700000, 6.63900000, 6.68700000,  322899,  976816,201111, 4.06800000
20110909, 6.69000000, 6.69200000, 6.59600000, 6.61700000,  272032,  969993,201111, 3.99800000
20110912, 6.59800000, 6.62700000, 6.53500000, 6.58500000,  246779,  973148,201111, 3.96600000
20110913, 6.60200000, 6.71200000, 6.56700000, 6.67300000,  320829,  952674,201111, 4.05400000
20110914, 6.67900000, 6.79400000, 6.65000000, 6.73600000,  320937,  957184,201111, 4.11700000
20110915, 6.73800000, 6.76900000, 6.59800000, 6.60000000,  433193,  971461,201111, 3.98100000
20110916, 6.60900000, 6.61500000, 6.53600000, 6.54100000,  336744,  967344,201111, 3.92200000
20110919, 6.51800000, 6.56700000, 6.48400000, 6.55100000,  284099,  954696,201111, 3.93200000
20110920, 6.55400000, 6.58300000, 6.48600000, 6.50400000,  235942,  953117,201111, 3.88500000
20110921, 6.49700000, 6.50500000, 6.41500000, 6.43900000,  350260,  946723,201111, 3.82000000
20110922, 6.42900000, 6.46300000, 6.36400000, 6.40100000,  412185,  937195,201111, 3.78200000
20110923, 6.39100000, 6.44500000, 6.37900000, 6.38500000,  246647,  927056,201111, 3.76600000
20110926, 6.38400000, 6.48100000, 6.36100000, 6.46400000,  248073,  924465,201111, 3.84500000
20110927, 6.46900000, 6.54500000, 6.44400000, 6.49400000,  316387,  913905,201111, 3.87500000
20110928, 6.49100000, 6.50000000, 6.39700000, 6.41800000,  217553,  908342,201111, 3.79900000
20110929, 6.41200000, 6.45600000, 6.30400000, 6.36600000,  341996,  916446,201111, 3.74700000
20110930, 6.37400000, 6.41100000, 6.27000000, 6.28500000,  286764,  926448,201111, 3.66600000
20111003, 6.26200000, 6.31800000, 6.21000000, 6.23600000,  270954,  931248,201111, 3.61700000
20111004, 6.22600000, 6.28400000, 6.21000000, 6.25700000,  240587,  938710,201111, 3.63800000
20111005, 6.27300000, 6.31100000, 6.17200000, 6.18900000,  289100,  951554,201111, 3.57000000
20111006, 6.18400000, 6.25900000, 6.13100000, 6.21700000,  391329,  956424,201111, 3.59800000
20111007, 6.18500000, 6.18500000, 6.08500000, 6.10000000,  420344,  961180,201201, 4.00000000
20111010, 6.09000000, 6.15000000, 6.06600000, 6.10600000,  356025,  963755,201201, 4.00600000
20111011, 6.11000000, 6.12400000, 6.04000000, 6.10800000,  514627,  968457,201201, 4.00800000
20111012, 6.10800000, 6.12800000, 6.04400000, 6.05000000,  447336,  974696,201201, 3.95000000
20111013, 6.05600000, 6.09500000, 6.00800000, 6.07100000,  442097,  982172,201201, 3.97100000
20111014, 6.06300000, 6.22500000, 6.04200000, 6.20000000,  475267,  974026,201201, 4.10000000
20111017, 6.21000000, 6.24300000, 6.09700000, 6.13700000,  364174,  990155,201201, 4.03700000
20111018, 6.13700000, 6.14700000, 6.01900000, 6.02700000,  299164,  996833,201201, 3.92700000
20111019, 6.02600000, 6.08600000, 6.02400000, 6.05000000,  291280,  995793,201201, 3.95000000
20111020, 6.05300000, 6.12700000, 6.01900000, 6.06400000,  479566,  985887,201201, 3.96400000
20111021, 6.05600000, 6.07100000, 5.98500000, 6.05000000,  255667,  986117,201201, 3.95000000
20111024, 6.05900000, 6.09000000, 6.00500000, 6.02000000,  213789,  989099,201201, 3.92000000
20111025, 6.02000000, 6.11000000, 5.99900000, 6.07700000,  265230,  977327,201201, 3.97700000
20111026, 6.08000000, 6.10500000, 5.99100000, 6.01100000,  269952,  974788,201201, 3.91100000
20111027, 6.02700000, 6.06100000, 5.97000000, 5.99600000,  344740,  963066,201201, 3.89600000
20111028, 6.00500000, 6.16500000, 6.00500000, 6.14200000,  362253,  953591,201201, 4.04200000
20111031, 6.15500000, 6.19500000, 6.08000000, 6.15600000,  205924,  948652,201201, 4.05600000
20111101, 6.15600000, 6.17500000, 6.00000000, 6.02000000,  299925,  960199,201201, 3.92000000
20111102, 6.01500000, 6.04100000, 5.97200000, 5.98200000,  186975,  965231,201201, 3.88200000
20111103, 5.99000000, 6.07700000, 5.97400000, 6.00100000,  343867,  969148,201201, 3.90100000
20111104, 6.02800000, 6.05500000, 5.98300000, 5.99200000,  247019,  961831,201201, 3.89200000
20111107, 5.98300000, 5.98300000, 5.87300000, 5.90300000,  282227,  953588,201201, 3.80300000
20111108, 5.90900000, 5.96500000, 5.86000000, 5.94300000,  238725,  971799,201201, 3.84300000
20111109, 5.95600000, 5.96300000, 5.84600000, 5.84900000,  267146,  975308,201201, 3.74900000
20111110, 5.85900000, 5.90000000, 5.81000000, 5.84700000,  239114,  977647,201201, 3.74700000
20111111, 5.82500000, 5.85800000, 5.77100000, 5.79600000,  270933,  985657,201201, 3.69600000
20111114, 5.75000000, 5.76400000, 5.68300000, 5.70000000,  324587,  993785,201201, 3.60000000
20111115, 5.68600000, 5.71300000, 5.62900000, 5.64200000,  359763,  996935,201201, 3.54200000
20111116, 5.64500000, 5.67600000, 5.56900000, 5.58300000,  327400, 1004221,201201, 3.48300000
20111117, 5.58100000, 5.70900000, 5.57000000, 5.64600000,  382896, 1004615,201201, 3.54600000
20111118, 5.67600000, 5.68200000, 5.56300000, 5.59600000,  381947, 1001621,201201, 3.49600000
20111121, 5.60500000, 5.68900000, 5.56100000, 5.65800000,  411506,  991623,201201, 3.55800000
20111122, 5.66800000, 5.70000000, 5.61000000, 5.66100000,  289013,  991038,201201, 3.56100000
20111123, 5.65200000, 5.73700000, 5.59000000, 5.70800000,  335492,  975085,201201, 3.60800000
20111125, 5.72300000, 5.77500000, 5.65400000, 5.76500000,  107340,  976038,201201, 3.66500000
20111128, 5.75900000, 5.82000000, 5.62100000, 5.62500000,  278312,  958015,201201, 3.52500000
20111129, 5.65200000, 5.74000000, 5.62500000, 5.73300000,  270281,  955095,201201, 3.63300000
20111130, 5.72700000, 5.73900000, 5.64000000, 5.65000000,  272645,  954405,201201, 3.55000000
20111201, 5.67500000, 5.78900000, 5.64100000, 5.74800000,  385957,  948103,201201, 3.64800000
20111202, 5.74400000, 5.76300000, 5.66800000, 5.68400000,  201499,  945325,201201, 3.58400000
20111205, 5.67000000, 5.67200000, 5.54400000, 5.56100000,  267923,  950156,201201, 3.46100000
20111206, 5.56300000, 5.60700000, 5.50500000, 5.58700000,  295463,  943649,201201, 3.48700000
20111207, 5.59700000, 5.60400000, 5.50900000, 5.52100000,  353333,  939199,201201, 3.42100000
20111208, 5.52200000, 5.65000000, 5.51000000, 5.55700000,  462039,  946348,201201, 3.45700000
20111209, 5.53500000, 5.54100000, 5.40900000, 5.41700000,  438541,  969763,201201, 3.31700000
20111212, 5.36400000, 5.36600000, 5.31600000, 5.35400000,  330086,  973323,201203, 3.31000000
20111213, 5.35400000, 5.40000000, 5.33500000, 5.38700000,  346757,  988215,201203, 3.34300000
20111214, 5.39100000, 5.39400000, 5.25400000, 5.26700000,  348174,  994809,201203, 3.22300000
20111215, 5.27700000, 5.31400000, 5.23000000, 5.25200000,  334147,  991078,201203, 3.20800000
20111216, 5.25300000, 5.29300000, 5.21600000, 5.24800000,  252429,  995082,201203, 3.20400000
20111219, 5.23100000, 5.24700000, 5.17500000, 5.22100000,  218778,  992955,201203, 3.17700000
20111220, 5.24400000, 5.27300000, 5.20900000, 5.25200000,  249076,  994703,201203, 3.20800000
20111221, 5.26400000, 5.31600000, 5.21700000, 5.28300000,  290989, 1003360,201203, 3.23900000
20111222, 5.28800000, 5.32200000, 5.22400000, 5.28500000,  307348, 1005997,201203, 3.24100000
20111223, 5.27200000, 5.28400000, 5.22000000, 5.22800000,  125146, 1005834,201203, 3.18400000
20111227, 5.21900000, 5.28900000, 5.19100000, 5.22400000,  161223, 1000237,201203, 3.18000000
20111228, 5.22100000, 5.25300000, 5.18000000, 5.19200000,  152806,  998301,201203, 3.14800000
20111229, 5.21800000, 5.21800000, 5.07700000, 5.09900000,  200406, 1006736,201203, 3.05500000
20111230, 5.09300000, 5.10900000, 5.02900000, 5.06000000,  156143, 1011388,201203, 3.01600000
20120103, 5.03000000, 5.13800000, 5.00800000, 5.06600000,  248622, 1016237,201203, 3.02200000
20120104, 5.05400000, 5.19600000, 5.05000000, 5.17100000,  349167, 1033447,201203, 3.12700000
20120105, 5.19300000, 5.19700000, 5.02600000, 5.06100000,  372928, 1049902,201203, 3.01700000
20120106, 5.04900000, 5.15700000, 5.03800000, 5.14200000,  297559, 1064301,201203, 3.09800000
20120109, 5.09200000, 5.11700000, 5.06500000, 5.09400000,  300816, 1079161,201203, 3.05000000
20120110, 5.09000000, 5.12600000, 4.98100000, 5.01400000,  404643, 1096284,201203, 2.97000000
20120111, 4.99900000, 5.00500000, 4.81200000, 4.84700000,  500770, 1112288,201203, 2.80300000
20120112, 4.84400000, 4.84800000, 4.74400000, 4.78100000,  485661, 1115469,201203, 2.73700000
20120113, 4.78800000, 4.79200000, 4.70900000, 4.75700000,  378965, 1127030,201203, 2.71300000
20120117, 4.67200000, 4.67800000, 4.52900000, 4.57200000,  557179, 1134701,201203, 2.52800000
20120118, 4.56600000, 4.62100000, 4.53400000, 4.56000000,  410955, 1143789,201203, 2.51600000
20120119, 4.56600000, 4.57200000, 4.38200000, 4.40700000,  516680, 1162553,201203, 2.36300000
20120120, 4.39300000, 4.46000000, 4.37400000, 4.43600000,  439228, 1158879,201203, 2.39200000
20120123, 4.37400000, 4.72100000, 4.33300000, 4.62400000,  824316, 1161748,201203, 2.58000000
20120124, 4.67300000, 4.74800000, 4.59900000, 4.64500000,  691144, 1152540,201203, 2.60100000
20120125, 4.65900000, 4.85800000, 4.65900000, 4.81300000,  681605, 1148149,201203, 2.76900000
20120126, 4.84300000, 4.88200000, 4.63200000, 4.69800000,  593413, 1153328,201203, 2.65400000
20120127, 4.69000000, 4.82200000, 4.64400000, 4.80000000,  435232, 1162147,201203, 2.75600000
20120130, 4.85400000, 4.88800000, 4.68400000, 4.75700000,  341774, 1179156,201203, 2.71300000
20120131, 4.73300000, 4.73300000, 4.49700000, 4.54700000,  497369, 1203330,201203, 2.50300000
20120201, 4.50900000, 4.51500000, 4.39900000, 4.42600000,  442747, 1211050,201203, 2.38200000
20120202, 4.41900000, 4.63100000, 4.38400000, 4.59800000,  545698, 1218099,201203, 2.55400000
20120203, 4.60200000, 4.60400000, 4.49400000, 4.54300000,  417232, 1235853,201203, 2.49900000
20120206, 4.54700000, 4.63100000, 4.49100000, 4.59400000,  384423, 1247551,201203, 2.55000000
20120207, 4.61800000, 4.66200000, 4.49600000, 4.51600000,  635579, 1256019,201203, 2.47200000
20120208, 4.53600000, 4.55200000, 4.43400000, 4.49200000,  500157, 1253539,201203, 2.44800000
20120209, 4.48800000, 4.62900000, 4.44900000, 4.52100000,  573906, 1250706,201203, 2.47700000
20120210, 4.49500000, 4.53600000, 4.46900000, 4.52100000,  442081, 1258498,201205, 2.79200000
20120213, 4.48300000, 4.50800000, 4.44400000, 4.48000000,  545601, 1272645,201205, 2.75100000
20120214, 4.50300000, 4.58300000, 4.48100000, 4.54100000,  528308, 1262254,201205, 2.81200000
20120215, 4.55900000, 4.56700000, 4.43500000, 4.46700000,  464729, 1272769,201205, 2.73800000
20120216, 4.48200000, 4.56400000, 4.45600000, 4.54700000,  539863, 1251373,201205, 2.81800000
20120217, 4.53200000, 4.69000000, 4.50500000, 4.65500000,  453281, 1255954,201205, 2.92600000
20120221, 4.63600000, 4.64700000, 4.54000000, 4.60900000,  373432, 1252913,201205, 2.88000000
20120222, 4.61600000, 4.63500000, 4.51000000, 4.61100000,  334552, 1247375,201205, 2.88200000
20120223, 4.63300000, 4.67400000, 4.54100000, 4.59500000,  338138, 1250146,201205, 2.86600000
20120224, 4.58600000, 4.62000000, 4.51200000, 4.53700000,  300885, 1227031,201205, 2.80800000
20120227, 4.51000000, 4.57800000, 4.43800000, 4.44100000,  309962, 1207373,201205, 2.71200000
20120228, 4.44100000, 4.46600000, 4.34600000, 4.35600000,  267879, 1204381,201205, 2.62700000
20120229, 4.37300000, 4.44900000, 4.34300000, 4.43900000,  324717, 1197308,201205, 2.71000000
20120301, 4.40600000, 4.42000000, 4.28800000, 4.30800000,  371766, 1209554,201205, 2.57900000
20120302, 4.32700000, 4.35000000, 4.30700000, 4.32900000,  239536, 1203643,201205, 2.60000000
20120305, 4.27900000, 4.29000000, 4.19500000, 4.20100000,  252195, 1211553,201205, 2.47200000
20120306, 4.19800000, 4.23200000, 4.17400000, 4.19100000,  278031, 1216428,201205, 2.46200000
20120307, 4.17600000, 4.17700000, 4.11100000, 4.12900000,  336957, 1211896,201205, 2.40000000
20120308, 4.13600000, 4.15300000, 4.06100000, 4.10100000,  368699, 1212276,201205, 2.37200000
20120309, 4.11600000, 4.15700000, 4.09000000, 4.15400000,  290175, 1215703,201205, 2.42500000
20120312, 4.11400000, 4.12200000, 4.06600000, 4.10200000,  245036, 1224153,201205, 2.37300000
20120313, 4.10300000, 4.17400000, 4.03500000, 4.13700000,  352806, 1231889,201205, 2.40800000
20120314, 4.16900000, 4.19200000, 4.08700000, 4.14500000,  367661, 1230205,201205, 2.41600000
20120315, 4.14200000, 4.19200000, 4.09700000, 4.14900000,  375996, 1229082,201205, 2.42000000
20120316, 4.15900000, 4.19700000, 4.11400000, 4.16500000,  307866, 1231553,201205, 2.43600000
20120319, 4.16500000, 4.23100000, 4.12200000, 4.19500000,  311189, 1238556,201205, 2.46600000
20120320, 4.17900000, 4.20600000, 4.15300000, 4.16100000,  257023, 1238679,201205, 2.43200000
20120321, 4.15900000, 4.18800000, 4.12300000, 4.18300000,  261514, 1231912,201205, 2.45400000
20120322, 4.17300000, 4.20300000, 4.07400000, 4.10100000,  390501, 1238235,201205, 2.37200000
20120323, 4.09700000, 4.15100000, 4.09000000, 4.10200000,  253651, 1226878,201205, 2.37300000
20120326, 4.11100000, 4.14800000, 4.03400000, 4.04800000,  238762, 1236918,201205, 2.31900000
20120327, 4.03900000, 4.05800000, 3.99400000, 4.02300000,  341834, 1231442,201205, 2.29400000
20120328, 4.01700000, 4.03600000, 3.98000000, 4.01100000,  273623, 1232478,201205, 2.28200000
20120329, 3.99600000, 4.00600000, 3.86100000, 3.87800000,  352263, 1241956,201205, 2.14900000
20120330, 3.89500000, 3.90100000, 3.83000000, 3.85500000,  331687, 1232989,201205, 2.12600000
20120402, 3.85100000, 3.89200000, 3.79800000, 3.88100000,  320628, 1226974,201205, 2.15200000
20120403, 3.87500000, 3.93300000, 3.84600000, 3.91600000,  313808, 1234227,201205, 2.18700000
20120404, 3.90000000, 3.92700000, 3.85900000, 3.87000000,  258696, 1239761,201205, 2.14100000
20120405, 3.86600000, 3.88800000, 3.81300000, 3.81800000,  375825, 1252309,201205, 2.08900000
20120409, 3.83200000, 3.84600000, 3.79000000, 3.83600000,  364921, 1243850,201205, 2.10700000
20120410, 3.84000000, 3.85500000, 3.75300000, 3.76000000,  409281, 1252198,201205, 2.03100000
20120411, 3.75200000, 3.77800000, 3.70100000, 3.71300000,  429353, 1264232,201205, 1.98400000
20120412, 3.73400000, 3.79800000, 3.70900000, 3.71200000,  604449, 1273761,201207, 2.21800000
20120413, 3.71100000, 3.71700000, 3.68100000, 3.69600000,  448048, 1296228,201207, 2.20200000
20120416, 3.69800000, 3.73500000, 3.68100000, 3.71600000,  349216, 1306488,201207, 2.22200000
20120417, 3.70900000, 3.71600000, 3.65900000, 3.66200000,  315887, 1308103,201207, 2.16800000
20120418, 3.66200000, 3.68300000, 3.64600000, 3.65300000,  300132, 1300322,201207, 2.15900000
20120419, 3.65300000, 3.66400000, 3.60100000, 3.60700000,  367061, 1302812,201207, 2.11300000
20120420, 3.61400000, 3.63000000, 3.59000000, 3.62800000,  290976, 1308114,201207, 2.13400000
20120423, 3.64100000, 3.71300000, 3.61500000, 3.69700000,  537305, 1288929,201207, 2.20300000
20120424, 3.70600000, 3.72100000, 3.66700000, 3.66800000,  302444, 1284741,201207, 2.17400000
20120425, 3.67500000, 3.79800000, 3.66000000, 3.78000000,  393977, 1274939,201207, 2.28600000
20120426, 3.80000000, 3.90200000, 3.73300000, 3.73600000,  522771, 1259300,201207, 2.24200000
20120427, 3.73400000, 3.80400000, 3.71800000, 3.79300000,  246800, 1255142,201207, 2.29900000
20120430, 3.79800000, 3.92100000, 3.75200000, 3.88800000,  337278, 1254840,201207, 2.39400000
20120501, 3.91100000, 3.97600000, 3.89400000, 3.96200000,  394768, 1257703,201207, 2.46800000
20120502, 3.96400000, 3.97500000, 3.83200000, 3.84800000,  398679, 1237738,201207, 2.35400000
20120503, 3.85300000, 3.96500000, 3.84800000, 3.92400000,  363927, 1227383,201207, 2.43000000
20120504, 3.93000000, 3.96100000, 3.84900000, 3.86500000,  304313, 1222744,201207, 2.37100000
20120507, 3.86400000, 3.94600000, 3.86000000, 3.91600000,  258915, 1218872,201207, 2.42200000
20120508, 3.90100000, 4.03800000, 3.85600000, 3.96900000,  443871, 1226562,201207, 2.47500000
20120509, 4.02000000, 4.08600000, 3.98300000, 4.04400000,  494305, 1225769,201207, 2.55000000
20120510, 4.03900000, 4.09900000, 3.99100000, 4.06300000,  472346, 1233393,201207, 2.56900000
20120511, 4.05100000, 4.10700000, 4.03000000, 4.08300000,  441905, 1234579,201207, 2.58900000
20120514, 4.06600000, 4.09700000, 3.98500000, 3.99900000,  286004, 1233788,201207, 2.50500000
20120515, 3.98700000, 4.08600000, 3.95200000, 4.06200000,  306014, 1222589,201207, 2.56800000
20120516, 4.08500000, 4.20200000, 4.05200000, 4.18100000,  427678, 1216669,201207, 2.68700000
20120517, 4.19100000, 4.24200000, 4.07900000, 4.16700000,  446722, 1211507,201207, 2.67300000
20120518, 4.20800000, 4.33200000, 4.18000000, 4.31600000,  532602, 1216520,201207, 2.82200000
20120521, 4.31600000, 4.31600000, 4.16400000, 4.18300000,  392054, 1207066,201207, 2.68900000
20120522, 4.22100000, 4.29300000, 4.14600000, 4.27000000,  433866, 1210292,201207, 2.77600000
20120523, 4.26200000, 4.30000000, 4.17800000, 4.29000000,  439775, 1218491,201207, 2.79600000
20120524, 4.27800000, 4.30300000, 4.18500000, 4.20300000,  394895, 1211062,201207, 2.70900000
20120525, 4.20200000, 4.21000000, 4.07600000, 4.12100000,  360706, 1207302,201207, 2.62700000
20120529, 4.11000000, 4.11500000, 3.96000000, 3.97900000,  323458, 1207028,201207, 2.48500000
20120530, 3.99200000, 4.00200000, 3.88700000, 3.91200000,  302369, 1219453,201207, 2.41800000
20120531, 3.94400000, 3.99200000, 3.87100000, 3.91600000,  441130, 1212852,201207, 2.42200000
20120601, 3.90200000, 3.90900000, 3.80700000, 3.82000000,  353518, 1215380,201207, 2.32600000
20120604, 3.82400000, 3.93400000, 3.81200000, 3.90900000,  282083, 1200391,201207, 2.41500000
20120605, 3.92300000, 3.97100000, 3.87700000, 3.94000000,  295050, 1206991,201207, 2.44600000
20120606, 3.94000000, 3.98100000, 3.89100000, 3.91500000,  331771, 1202445,201207, 2.42100000
20120607, 3.91500000, 3.93300000, 3.75700000, 3.76800000,  500468, 1192147,201207, 2.27400000
20120608, 3.77000000, 3.81700000, 3.72500000, 3.79300000,  396545, 1182927,201207, 2.29900000
20120611, 3.75200000, 3.77100000, 3.69700000, 3.71200000,  366735, 1174407,201209, 2.30700000
20120612, 3.70300000, 3.77500000, 3.66400000, 3.73800000,  478103, 1176268,201209, 2.33300000
20120613, 3.72300000, 3.72900000, 3.68200000, 3.68600000,  386074, 1190404,201209, 2.28100000
20120614, 3.68500000, 4.01400000, 3.66500000, 3.98400000,  684208, 1194046,201209, 2.57900000
20120615, 4.00800000, 4.04000000, 3.93100000, 3.95600000,  379259, 1188475,201209, 2.55100000
20120618, 3.93800000, 4.12000000, 3.93800000, 4.10400000,  478421, 1186505,201209, 2.69900000
20120619, 4.12500000, 4.13800000, 3.96800000, 4.00900000,  396449, 1185328,201209, 2.60400000
20120620, 4.02700000, 4.14100000, 3.97300000, 3.98900000,  380983, 1189605,201209, 2.58400000
20120621, 3.99900000, 4.10500000, 3.97500000, 4.05000000,  524181, 1179907,201209, 2.64500000
20120622, 4.05000000, 4.12800000, 4.00800000, 4.10000000,  350589, 1166271,201209, 2.69500000
20120625, 4.13500000, 4.20400000, 4.10600000, 4.15700000,  334463, 1159607,201209, 2.75200000
20120626, 4.13400000, 4.24100000, 4.11100000, 4.22600000,  346068, 1145017,201209, 2.82100000
20120627, 4.23800000, 4.38300000, 4.17700000, 4.21400000,  558721, 1145330,201209, 2.80900000
20120628, 4.18400000, 4.26500000, 4.07800000, 4.13900000,  416664, 1126749,201209, 2.73400000
20120629, 4.17800000, 4.25000000, 4.13300000, 4.23800000,  398625, 1124691,201209, 2.83300000
20120702, 4.20500000, 4.26600000, 4.16100000, 4.23700000,  228703, 1118299,201209, 2.83200000
20120703, 4.25500000, 4.31800000, 4.19900000, 4.31600000,  244405, 1116153,201209, 2.91100000
20120705, 4.31100000, 4.37800000, 4.30400000, 4.35500000,  247743, 1117546,201209, 2.95000000
20120706, 4.37100000, 4.47000000, 4.16900000, 4.19100000,  492608, 1129548,201209, 2.78600000
20120709, 4.18600000, 4.29900000, 4.18500000, 4.28100000,  278035, 1126586,201209, 2.87600000
20120710, 4.27800000, 4.31400000, 4.13100000, 4.13300000,  367226, 1116158,201209, 2.72800000
20120711, 4.13900000, 4.25000000, 4.11100000, 4.24200000,  282898, 1119973,201209, 2.83700000
20120712, 4.24200000, 4.31300000, 4.11200000, 4.27400000,  492753, 1128136,201209, 2.86900000
20120713, 4.27700000, 4.30900000, 4.23000000, 4.27400000,  242275, 1128656,201209, 2.86900000
20120716, 4.27300000, 4.31200000, 4.17900000, 4.19800000,  270293, 1119840,201209, 2.79300000
20120717, 4.20900000, 4.23600000, 4.11600000, 4.19100000,  275165, 1117917,201209, 2.78600000
20120718, 4.18500000, 4.40500000, 4.17000000, 4.35500000,  501449, 1141440,201209, 2.95000000
20120719, 4.35500000, 4.43000000, 4.31200000, 4.38600000,  487611, 1140478,201209, 2.98100000
20120720, 4.40500000, 4.49500000, 4.37600000, 4.48100000,  508054, 1133123,201209, 3.07600000
20120723, 4.48600000, 4.52600000, 4.38200000, 4.51600000,  369782, 1126976,201209, 3.11100000
20120724, 4.51100000, 4.59100000, 4.48000000, 4.58200000,  376133, 1123235,201209, 3.17700000
20120725, 4.56500000, 4.57200000, 4.44100000, 4.45700000,  371762, 1103652,201209, 3.05200000
20120726, 4.45500000, 4.51900000, 4.40800000, 4.49500000,  334416, 1094722,201209, 3.09000000
20120727, 4.49500000, 4.49900000, 4.38500000, 4.42000000,  275840, 1087964,201209, 3.01500000
20120730, 4.43500000, 4.63600000, 4.43500000, 4.61900000,  349579, 1111869,201209, 3.21400000
20120731, 4.62500000, 4.68200000, 4.56200000, 4.61400000,  415989, 1126758,201209, 3.20900000
20120801, 4.62200000, 4.64600000, 4.52800000, 4.57600000,  378111, 1138531,201209, 3.17100000
20120802, 4.56100000, 4.57600000, 4.31700000, 4.32500000,  441281, 1125122,201209, 2.92000000
20120803, 4.32300000, 4.36000000, 4.24500000, 4.28200000,  263157, 1119769,201209, 2.87700000
20120806, 4.24600000, 4.34300000, 4.20600000, 4.31300000,  247712, 1117947,201209, 2.90800000
20120807, 4.32400000, 4.40000000, 4.28700000, 4.36900000,  427988, 1112252,201209, 2.96400000
20120808, 4.36400000, 4.39200000, 4.30200000, 4.33800000,  453117, 1088255,201209, 2.93300000
20120809, 4.33600000, 4.52500000, 4.28100000, 4.35000000,  730568, 1092084,201209, 2.94500000
20120810, 4.30000000, 4.30300000, 4.16400000, 4.17500000,  525326, 1084366,201211, 3.02700000
20120813, 4.15100000, 4.19200000, 4.12800000, 4.13600000,  396689, 1079218,201211, 2.98800000
20120814, 4.14000000, 4.22800000, 4.13100000, 4.21400000,  341069, 1076707,201211, 3.06600000
20120815, 4.21300000, 4.21300000, 4.12100000, 4.12900000,  319571, 1073111,201211, 2.98100000
20120816, 4.14200000, 4.21800000, 4.07300000, 4.09700000,  454528, 1070833,201211, 2.94900000
20120817, 4.07900000, 4.12400000, 4.06100000, 4.09300000,  243653, 1071519,201211, 2.94500000
20120820, 4.10100000, 4.15000000, 4.05800000, 4.14600000,  269475, 1081440,201211, 2.99800000
20120821, 4.14200000, 4.20100000, 4.06400000, 4.13000000,  435084, 1086018,201211, 2.98200000
20120822, 4.15400000, 4.21100000, 4.13300000, 4.17800000,  316659, 1076359,201211, 3.03000000
20120823, 4.20300000, 4.20700000, 4.05300000, 4.16900000,  497972, 1071248,201211, 3.02100000
20120824, 4.17500000, 4.24000000, 4.07400000, 4.07700000,  342821, 1073238,201211, 2.92900000
20120827, 4.11800000, 4.12200000, 4.00200000, 4.01300000,  303674, 1082347,201211, 2.86500000
20120828, 4.02200000, 4.02200000, 3.95400000, 3.95900000,  332322, 1080414,201211, 2.81100000
20120829, 3.96700000, 4.03000000, 3.93800000, 4.01500000,  317685, 1077174,201211, 2.86700000
20120830, 4.02400000, 4.08500000, 3.97000000, 4.06700000,  308453, 1081241,201211, 2.91900000
20120831, 4.06600000, 4.12100000, 4.02300000, 4.11100000,  232062, 1086846,201211, 2.96300000
20120904, 4.10800000, 4.18300000, 4.07000000, 4.14800000,  270849, 1101920,201211, 3.00000000
20120905, 4.14500000, 4.16300000, 4.06900000, 4.08500000,  283583, 1113241,201211, 2.93700000
20120906, 4.08600000, 4.14700000, 4.02700000, 4.05800000,  335089, 1110870,201211, 2.91000000
20120907, 4.02800000, 4.04700000, 3.95100000, 3.98100000,  336794, 1136033,201211, 2.83300000
20120910, 3.96000000, 4.11800000, 3.95000000, 4.08900000,  340428, 1121877,201211, 2.94100000
20120911, 4.11100000, 4.26500000, 4.07400000, 4.25200000,  666980, 1133496,201211, 3.10400000
20120912, 4.25800000, 4.34300000, 4.22200000, 4.33900000,  485300, 1133258,201211, 3.19100000
20120913, 4.33800000, 4.34700000, 4.23700000, 4.31200000,  464497, 1140874,201211, 3.16400000
20120914, 4.30600000, 4.34100000, 4.20100000, 4.23100000,  340437, 1133984,201211, 3.08300000
20120917, 4.21600000, 4.26900000, 4.15600000, 4.16300000,  280715, 1128977,201211, 3.01500000
20120918, 4.16300000, 4.21700000, 4.09300000, 4.10900000,  411160, 1122990,201211, 2.96100000
20120919, 4.11400000, 4.17000000, 4.07600000, 4.09300000,  373247, 1095990,201211, 2.94500000
20120920, 4.10300000, 4.13400000, 4.07100000, 4.11000000,  374958, 1074627,201211, 2.96200000
20120921, 4.12500000, 4.22700000, 4.09800000, 4.21900000,  407285, 1076982,201211, 3.07100000
20120924, 4.22600000, 4.23100000, 4.14800000, 4.18100000,  273027, 1071361,201211, 3.03300000
20120925, 4.19500000, 4.27100000, 4.19000000, 4.25300000,  326603, 1067076,201211, 3.10500000
20120926, 4.26100000, 4.38900000, 4.24100000, 4.36300000,  387225, 1084855,201211, 3.21500000
20120927, 4.34800000, 4.46600000, 4.33600000, 4.44500000,  497986, 1091379,201211, 3.29700000
20120928, 4.43300000, 4.47800000, 4.39600000, 4.46800000,  416488, 1091168,201211, 3.32000000
20121001, 4.47300000, 4.63400000, 4.47300000, 4.62800000,  561798, 1105573,201211, 3.48000000
20121002, 4.63100000, 4.69400000, 4.54600000, 4.67900000,  486335, 1147792,201211, 3.53100000
20121003, 4.66800000, 4.67400000, 4.49600000, 4.54300000,  398729, 1155196,201211, 3.39500000
20121004, 4.54100000, 4.61200000, 4.50800000, 4.55400000,  396399, 1167033,201211, 3.40600000
20121005, 4.55500000, 4.58300000, 4.48500000, 4.54400000,  426882, 1179099,201211, 3.39600000
20121008, 4.52800000, 4.57900000, 4.47500000, 4.55100000,  333913, 1178622,201211, 3.40300000
20121009, 4.56200000, 4.66300000, 4.49400000, 4.61500000,  513244, 1187378,201211, 3.46700000
20121010, 4.62800000, 4.66700000, 4.57900000, 4.62300000,  504831, 1188392,201301, 3.92300000
20121011, 4.62700000, 4.74800000, 4.61600000, 4.73000000,  792388, 1202153,201301, 4.03000000
20121012, 4.73700000, 4.74200000, 4.65400000, 4.69500000,  383309, 1187869,201301, 3.99500000
20121015, 4.68000000, 4.70200000, 4.55000000, 4.59600000,  372531, 1194410,201301, 3.89600000
20121016, 4.60400000, 4.63500000, 4.55500000, 4.59400000,  406617, 1188592,201301, 3.89400000
20121017, 4.59800000, 4.66700000, 4.58000000, 4.65600000,  404312, 1199233,201301, 3.95600000
20121018, 4.66000000, 4.73400000, 4.57800000, 4.72800000,  487122, 1210709,201301, 4.02800000
20121019, 4.72300000, 4.78700000, 4.69400000, 4.76900000,  345037, 1213377,201301, 4.06900000
20121022, 4.77000000, 4.78800000, 4.58600000, 4.60100000,  433507, 1202079,201301, 3.90100000
20121023, 4.59800000, 4.69900000, 4.59800000, 4.68300000,  338058, 1204690,201301, 3.98300000
20121024, 4.68000000, 4.69800000, 4.57800000, 4.60000000,  318554, 1190861,201301, 3.90000000
20121025, 4.59000000, 4.65900000, 4.53900000, 4.61000000,  402921, 1196358,201301, 3.91000000
20121026, 4.61700000, 4.62900000, 4.52800000, 4.55500000,  268041, 1185331,201301, 3.85500000
20121029, 4.56000000, 4.68000000, 4.54700000, 4.63200000,  274363, 1190050,201301, 3.93200000
20121030, 4.62800000, 4.64500000, 4.47900000, 4.52400000,  183566, 1183837,201301, 3.82400000
20121031, 4.53100000, 4.60700000, 4.51400000, 4.52000000,  226781, 1180727,201301, 3.82000000
20121101, 4.49600000, 4.56900000, 4.47400000, 4.51800000,  272918, 1187221,201301, 3.81800000
20121102, 4.49500000, 4.51000000, 4.35900000, 4.38000000,  290111, 1185202,201301, 3.68000000
20121105, 4.35700000, 4.41000000, 4.33200000, 4.37800000,  217603, 1176496,201301, 3.67800000
20121106, 4.38000000, 4.45100000, 4.33500000, 4.44800000,  257149, 1175941,201301, 3.74800000
20121107, 4.44500000, 4.44800000, 4.38700000, 4.41400000,  239666, 1179737,201301, 3.71400000
20121108, 4.41100000, 4.44200000, 4.35200000, 4.43700000,  303552, 1171405,201301, 3.73700000
20121109, 4.41800000, 4.44300000, 4.31500000, 4.33400000,  276910, 1159657,201301, 3.63400000
20121112, 4.32000000, 4.41800000, 4.29800000, 4.39500000,  248229, 1150104,201301, 3.69500000
20121113, 4.39000000, 4.59100000, 4.38800000, 4.55700000,  401421, 1150704,201301, 3.85700000
20121114, 4.63600000, 4.64500000, 4.54500000, 4.57900000,  409902, 1160831,201301, 3.87900000
20121115, 4.57100000, 4.64400000, 4.49800000, 4.52100000,  373513, 1159655,201301, 3.82100000
20121116, 4.53000000, 4.61700000, 4.48000000, 4.60400000,  309232, 1162320,201301, 3.90400000
20121119, 4.60600000, 4.64800000, 4.52800000, 4.53700000,  270487, 1159457,201301, 3.83700000
20121120, 4.54700000, 4.65400000, 4.54300000, 4.64400000,  234328, 1156533,201301, 3.94400000
20121121, 4.64400000, 4.73200000, 4.60000000, 4.72000000,  343491, 1169596,201301, 4.02000000
20121123, 4.72000000, 4.76000000, 4.65700000, 4.73400000,  165428, 1185807,201301, 4.03400000
20121126, 4.70300000, 4.70400000, 4.54100000, 4.56800000,  308570, 1177424,201301, 3.86800000
20121127, 4.58600000, 4.61400000, 4.54600000, 4.59200000,  286359, 1164799,201301, 3.89200000
20121128, 4.58700000, 4.59100000, 4.43700000, 4.50100000,  360447, 1141348,201301, 3.80100000
20121129, 4.50700000, 4.51500000, 4.33700000, 4.34800000,  365002, 1162874,201301, 3.64800000
20121130, 4.34900000, 4.37900000, 4.24600000, 4.26100000,  327951, 1164882,201301, 3.56100000
20121203, 4.25300000, 4.34300000, 4.22600000, 4.29100000,  256044, 1161382,201301, 3.59100000
20121204, 4.31100000, 4.31100000, 4.22500000, 4.23900000,  236767, 1152312,201301, 3.53900000
20121205, 4.24700000, 4.41900000, 4.20700000, 4.40000000,  321938, 1156777,201301, 3.70000000
20121206, 4.39000000, 4.44800000, 4.31400000, 4.36600000,  383651, 1158824,201301, 3.66600000
20121207, 4.34000000, 4.38400000, 4.23900000, 4.25100000,  386743, 1147465,201301, 3.55100000
20121210, 4.21900000, 4.22000000, 4.11500000, 4.16000000,  484964, 1140792,201301, 3.46000000
20121211, 4.12400000, 4.18500000, 4.08900000, 4.11200000,  444757, 1137704,201303, 3.45200000
20121212, 4.12400000, 4.14500000, 4.06800000, 4.08600000,  467610, 1150356,201303, 3.42600000
20121213, 4.10600000, 4.11000000, 4.00000000, 4.06700000,  548515, 1159578,201303, 3.40700000
20121214, 4.06600000, 4.08900000, 3.99700000, 4.04000000,  391969, 1162741,201303, 3.38000000
20121217, 4.01500000, 4.09800000, 3.99900000, 4.07600000,  364302, 1162509,201303, 3.41600000
20121218, 4.06900000, 4.15900000, 4.05300000, 4.12900000,  341156, 1167143,201303, 3.46900000
20121219, 4.11400000, 4.13000000, 4.00100000, 4.04700000,  324983, 1163031,201303, 3.38700000
20121220, 4.05000000, 4.18100000, 4.04000000, 4.17700000,  373543, 1170403,201303, 3.51700000
20121221, 4.16500000, 4.21200000, 4.13500000, 4.16100000,  275751, 1160845,201303, 3.50100000
20121224, 4.16000000, 4.16000000, 4.04800000, 4.06300000,  130624, 1164624,201303, 3.40300000
20121226, 4.04500000, 4.11500000, 4.01000000, 4.10000000,  164341, 1153896,201303, 3.44000000
20121227, 4.06800000, 4.10500000, 4.03600000, 4.08600000,  179601, 1152943,201303, 3.42600000
20121228, 4.07300000, 4.16000000, 4.03500000, 4.14200000,  139899, 1152479,201303, 3.48200000
20121231, 4.12700000, 4.15700000, 4.01600000, 4.02500000,  158427, 1164815,201303, 3.36500000
20130102, 4.02100000, 4.03100000, 3.76000000, 3.91500000,  321633, 1174281,201303, 3.25500000
20130103, 3.91000000, 3.91500000, 3.84100000, 3.87400000,  256963, 1171224,201303, 3.21400000
20130104, 3.87600000, 3.97600000, 3.86900000, 3.96300000,  258885, 1169213,201303, 3.30300000
20130107, 3.95000000, 4.02500000, 3.91500000, 3.94100000,  199358, 1174567,201303, 3.28100000
20130108, 3.95100000, 3.95400000, 3.87700000, 3.89400000,  283508, 1175043,201303, 3.23400000
20130109, 3.88800000, 3.89800000, 3.76500000, 3.79100000,  370249, 1176777,201303, 3.13100000
20130110, 3.79500000, 3.88400000, 3.79200000, 3.86800000,  371045, 1184078,201303, 3.20800000
20130111, 3.87400000, 4.00800000, 3.85100000, 3.99600000,  430873, 1165692,201303, 3.33600000
20130114, 4.02500000, 4.07600000, 4.00600000, 4.03800000,  364834, 1174295,201303, 3.37800000
20130115, 4.03400000, 4.11900000, 3.99100000, 4.11300000,  469193, 1174780,201303, 3.45300000
20130116, 4.10000000, 4.11200000, 4.02100000, 4.09700000,  363540, 1176724,201303, 3.43700000
20130117, 4.09900000, 4.18800000, 4.04300000, 4.15500000,  451970, 1186269,201303, 3.49500000
20130118, 4.14100000, 4.23600000, 4.13300000, 4.22500000,  307480, 1186269,201303, 3.56500000
20130122, 4.23100000, 4.30600000, 4.16200000, 4.21800000,  496918, 1174981,201303, 3.55800000
20130123, 4.23000000, 4.25400000, 4.17100000, 4.21300000,  327581, 1175189,201303, 3.55300000
20130124, 4.22900000, 4.24800000, 4.10700000, 4.11400000,  472344, 1164768,201303, 3.45400000
20130125, 4.12000000, 4.15500000, 4.08300000, 4.12300000,  274127, 1165853,201303, 3.46300000
20130128, 4.07300000, 4.07400000, 3.95100000, 3.96500000,  363597, 1155787,201303, 3.30500000
20130129, 3.95700000, 3.96000000, 3.89200000, 3.91800000,  268841, 1146846,201303, 3.25800000
20130130, 3.92200000, 4.00400000, 3.92100000, 3.99500000,  238963, 1158241,201303, 3.33500000
20130131, 3.99500000, 4.05500000, 3.90300000, 3.99900000,  435627, 1174635,201303, 3.33900000
20130201, 3.98800000, 4.04700000, 3.93800000, 3.96100000,  301355, 1181045,201303, 3.30100000
20130204, 3.97300000, 4.01400000, 3.91900000, 3.97500000,  207771, 1190696,201303, 3.31500000
20130205, 3.99000000, 4.08700000, 3.97800000, 4.05900000,  255193, 1201259,201303, 3.39900000
20130206, 4.08400000, 4.11900000, 4.05800000, 4.07800000,  303612, 1212113,201303, 3.41800000
20130207, 4.09900000, 4.11300000, 3.94200000, 3.94500000,  529036, 1193511,201303, 3.28500000
20130208, 3.95500000, 3.98700000, 3.91600000, 3.93200000,  373492, 1190588,201303, 3.27200000
20130211, 3.92000000, 3.95500000, 3.86700000, 3.93900000,  395792, 1194202,201303, 3.27900000
20130212, 3.94000000, 3.97400000, 3.88300000, 3.89000000,  469435, 1193809,201303, 3.23000000
20130213, 3.91500000, 3.98000000, 3.89200000, 3.96600000,  457310, 1198194,201305, 3.43700000
20130214, 3.95600000, 3.96700000, 3.80300000, 3.83000000,  531547, 1199543,201305, 3.30100000
20130215, 3.83600000, 3.85200000, 3.78900000, 3.81500000,  306586, 1194485,201305, 3.28600000
20130219, 3.82400000, 3.92700000, 3.79400000, 3.92400000,  377911, 1199688,201305, 3.39500000
20130220, 3.91900000, 3.95700000, 3.90200000, 3.92100000,  311968, 1187034,201305, 3.39200000
20130221, 3.89900000, 3.96800000, 3.86600000, 3.88900000,  469138, 1185122,201305, 3.36000000
20130222, 3.88800000, 3.93700000, 3.87700000, 3.93500000,  247540, 1197430,201305, 3.40600000
20130225, 3.97600000, 4.05800000, 3.97300000, 4.05100000,  359009, 1198246,201305, 3.52200000
20130226, 4.05300000, 4.09300000, 4.00800000, 4.03300000,  273156, 1201674,201305, 3.50400000
20130227, 4.03200000, 4.12900000, 3.98600000, 4.01000000,  398380, 1195268,201305, 3.48100000
20130228, 3.99000000, 4.08400000, 3.97500000, 4.06000000,  342055, 1213338,201305, 3.53100000
20130301, 4.06400000, 4.09200000, 4.01900000, 4.03300000,  270412, 1214638,201305, 3.50400000
20130304, 4.04200000, 4.11200000, 3.98800000, 4.10100000,  291735, 1231932,201305, 3.57200000
20130305, 4.10600000, 4.16500000, 4.08500000, 4.10400000,  386674, 1236980,201305, 3.57500000
20130306, 4.09900000, 4.12600000, 4.04000000, 4.04800000,  251773, 1241749,201305, 3.51900000
20130307, 4.05600000, 4.17800000, 4.04100000, 4.15600000,  500294, 1246474,201305, 3.62700000
20130308, 4.16000000, 4.20800000, 4.14200000, 4.20200000,  364251, 1251654,201305, 3.67300000
20130311, 4.20900000, 4.22100000, 4.16100000, 4.21800000,  279668, 1263836,201305, 3.68900000
20130312, 4.20600000, 4.24400000, 4.18900000, 4.21300000,  385719, 1272844,201305, 3.68400000
20130313, 4.20100000, 4.26300000, 4.19200000, 4.24700000,  299879, 1278450,201305, 3.71800000
20130314, 4.24700000, 4.39700000, 4.24500000, 4.37700000,  758506, 1306769,201305, 3.84800000
20130315, 4.38500000, 4.48700000, 4.38500000, 4.43800000,  647150, 1316945,201305, 3.90900000
20130318, 4.44300000, 4.53200000, 4.41900000, 4.44300000,  480097, 1320785,201305, 3.91400000
20130319, 4.44200000, 4.52900000, 4.42700000, 4.52400000,  437145, 1340116,201305, 3.99500000
20130320, 4.52100000, 4.52900000, 4.44200000, 4.51400000,  403995, 1348337,201305, 3.98500000
20130321, 4.50200000, 4.57900000, 4.44300000, 4.49000000,  670643, 1373204,201305, 3.96100000
20130322, 4.48800000, 4.56400000, 4.47000000, 4.48100000,  340600, 1398141,201305, 3.95200000
20130325, 4.49300000, 4.54500000, 4.41400000, 4.41700000,  333959, 1399967,201305, 3.88800000
20130326, 4.43100000, 4.55900000, 4.41700000, 4.52000000,  347496, 1407669,201305, 3.99100000
20130327, 4.52800000, 4.63200000, 4.51200000, 4.59700000,  428231, 1420467,201305, 4.06800000
20130328, 4.62000000, 4.65000000, 4.50200000, 4.55300000,  465721, 1437134,201305, 4.02400000
20130401, 4.49800000, 4.57300000, 4.46300000, 4.54400000,  340670, 1455630,201305, 4.01500000
20130402, 4.56000000, 4.57300000, 4.47200000, 4.49800000,  353748, 1459808,201305, 3.96900000
20130403, 4.48800000, 4.51400000, 4.42600000, 4.42900000,  333237, 1462265,201305, 3.90000000
20130404, 4.43300000, 4.50500000, 4.39000000, 4.47600000,  436340, 1472408,201305, 3.94700000
20130405, 4.47600000, 4.67500000, 4.45900000, 4.65400000,  792024, 1509298,201305, 4.12500000
20130408, 4.69200000, 4.70900000, 4.57400000, 4.61100000,  639888, 1522639,201305, 4.08200000
20130409, 4.61400000, 4.63300000, 4.53300000, 4.54600000,  402625, 1517970,201305, 4.01700000
20130410, 4.56100000, 4.69000000, 4.55400000, 4.61400000,  609585, 1526565,201305, 4.08500000
20130411, 4.63300000, 4.71600000, 4.57800000, 4.66800000,  661297, 1539697,201307, 4.22500000
20130412, 4.70300000, 4.79100000, 4.67800000, 4.75100000,  520740, 1551135,201307, 4.30800000
20130415, 4.75100000, 4.81400000, 4.64000000, 4.65700000,  404297, 1559417,201307, 4.21400000
20130416, 4.65700000, 4.71100000, 4.59900000, 4.67300000,  426321, 1564250,201307, 4.23000000
20130417, 4.70900000, 4.75900000, 4.66600000, 4.73100000,  311438, 1569036,201307, 4.28800000
20130418, 4.71900000, 4.94000000, 4.69300000, 4.91600000,  666421, 1594382,201307, 4.47300000
20130419, 4.92300000, 4.93200000, 4.87600000, 4.92200000,  313903, 1591615,201307, 4.47900000
20130422, 4.90200000, 4.90300000, 4.76700000, 4.78100000,  328664, 1587992,201307, 4.33800000
20130423, 4.76900000, 4.83400000, 4.74000000, 4.76500000,  343786, 1573733,201307, 4.32200000
20130424, 4.76500000, 4.80200000, 4.68500000, 4.68900000,  281837, 1567934,201307, 4.24600000
20130425, 4.69300000, 4.76900000, 4.66000000, 4.68500000,  354942, 1554382,201307, 4.24200000
20130426, 4.67500000, 4.74400000, 4.57700000, 4.71100000,  361848, 1553555,201307, 4.26800000
20130429, 4.72800000, 4.88700000, 4.71700000, 4.88400000,  298408, 1566627,201307, 4.44100000
20130430, 4.86700000, 4.89000000, 4.81400000, 4.83700000,  302921, 1559802,201307, 4.39400000
20130501, 4.83700000, 4.94200000, 4.81100000, 4.82200000,  408208, 1569705,201307, 4.37900000
20130502, 4.81700000, 4.85800000, 4.51300000, 4.52000000,  550296, 1551758,201307, 4.07700000
20130503, 4.53900000, 4.56400000, 4.47200000, 4.53600000,  263386, 1547357,201307, 4.09300000
20130506, 4.51600000, 4.55100000, 4.46500000, 4.50700000,  234727, 1545567,201307, 4.06400000
20130507, 4.49000000, 4.49300000, 4.41400000, 4.41700000,  331271, 1537414,201307, 3.97400000
20130508, 4.41200000, 4.48300000, 4.39300000, 4.47300000,  245461, 1531170,201307, 4.03000000
20130509, 4.46500000, 4.51300000, 4.37800000, 4.47600000,  339333, 1526341,201307, 4.03300000
20130510, 4.44800000, 4.50200000, 4.39300000, 4.40300000,  288773, 1523014,201307, 3.96000000
20130513, 4.39200000, 4.46800000, 4.37600000, 4.41400000,  274655, 1513367,201307, 3.97100000
20130514, 4.43300000, 4.51500000, 4.41400000, 4.51100000,  263057, 1507390,201307, 4.06800000
20130515, 4.50800000, 4.56500000, 4.49700000, 4.55600000,  257070, 1507046,201307, 4.11300000
20130516, 4.56500000, 4.58200000, 4.40200000, 4.42500000,  396821, 1490817,201307, 3.98200000
20130517, 4.43000000, 4.58700000, 4.40800000, 4.54600000,  347414, 1482714,201307, 4.10300000
20130520, 4.57500000, 4.65000000, 4.55600000, 4.58400000,  289853, 1487624,201307, 4.14100000
20130521, 4.57800000, 4.70000000, 4.57200000, 4.68200000,  294087, 1490834,201307, 4.23900000
20130522, 4.68000000, 4.71700000, 4.64300000, 4.67600000,  248026, 1495202,201307, 4.23300000
20130523, 4.67100000, 4.75900000, 4.64800000, 4.75000000,  415429, 1506615,201307, 4.30700000
20130524, 4.75300000, 4.78700000, 4.70500000, 4.72700000,  197961, 1506615,201307, 4.28400000
20130528, 4.70400000, 4.80100000, 4.61300000, 4.66700000,  345645, 1498148,201307, 4.22400000
20130529, 4.65800000, 4.67200000, 4.56100000, 4.62700000,  276353, 1484799,201307, 4.18400000
20130530, 4.62000000, 4.62700000, 4.45400000, 4.46600000,  306152, 1479040,201307, 4.02300000
20130531, 4.47500000, 4.50700000, 4.42400000, 4.42700000,  220578, 1475654,201307, 3.98400000
20130603, 4.40600000, 4.48300000, 4.39400000, 4.43400000,  215970, 1467500,201307, 3.99100000
20130604, 4.43100000, 4.47600000, 4.40800000, 4.44100000,  184724, 1460034,201307, 3.99800000
20130605, 4.44300000, 4.47000000, 4.41800000, 4.44400000,  195452, 1453502,201307, 4.00100000
20130606, 4.44000000, 4.44500000, 4.26700000, 4.27000000,  412905, 1461999,201307, 3.82700000
20130607, 4.28900000, 4.31200000, 4.25700000, 4.27100000,  373759, 1444427,201307, 3.82800000
20130610, 4.29100000, 4.31100000, 4.22200000, 4.24300000,  348669, 1435089,201307, 3.80000000
20130611, 4.23600000, 4.24600000, 4.15900000, 4.16700000,  419830, 1433839,201307, 3.72400000
20130612, 4.15700000, 4.23100000, 4.15300000, 4.22000000,  391251, 1437079,201309, 3.79900000
20130613, 4.21600000, 4.29300000, 4.16200000, 4.26100000,  468877, 1447253,201309, 3.84000000
20130614, 4.26800000, 4.27900000, 4.17800000, 4.18200000,  246150, 1453795,201309, 3.76100000
20130617, 4.17200000, 4.35100000, 4.17200000, 4.31700000,  338684, 1446940,201309, 3.89600000
20130618, 4.34600000, 4.38600000, 4.30500000, 4.34500000,  337297, 1442807,201309, 3.92400000
20130619, 4.35400000, 4.41700000, 4.34700000, 4.40000000,  245174, 1438741,201309, 3.97900000
20130620, 4.39600000, 4.39600000, 4.27300000, 4.31800000,  330726, 1433130,201309, 3.89700000
20130621, 4.31100000, 4.34200000, 4.20400000, 4.21000000,  284437, 1423243,201309, 3.78900000
20130624, 4.22200000, 4.25900000, 4.16500000, 4.17800000,  235534, 1416321,201309, 3.75700000
20130625, 4.17600000, 4.19400000, 4.08700000, 4.08900000,  321644, 1408440,201309, 3.66800000
20130626, 4.10100000, 4.16900000, 4.09200000, 4.15500000,  246709, 1395001,201309, 3.73400000
20130627, 4.15800000, 4.17400000, 3.97400000, 3.99800000,  400959, 1405102,201309, 3.57700000
20130628, 4.00600000, 4.03300000, 3.94300000, 3.98000000,  272742, 1393134,201309, 3.55900000
20130701, 3.96800000, 4.02200000, 3.94700000, 3.99400000,  193825, 1391484,201309, 3.57300000
20130702, 4.00600000, 4.08300000, 3.98600000, 4.07200000,  254047, 1388993,201309, 3.65100000
20130703, 4.08100000, 4.11900000, 3.99300000, 4.11000000,  207811, 1386033,201309, 3.68900000
20130705, 4.11700000, 4.11700000, 4.00000000, 4.03900000,  180727, 1386414,201309, 3.61800000
20130708, 4.05200000, 4.18500000, 4.03600000, 4.16100000,  240838, 1380077,201309, 3.74000000
20130709, 4.15300000, 4.16600000, 4.04800000, 4.07900000,  247110, 1380105,201309, 3.65800000
20130710, 4.08500000, 4.20900000, 4.05300000, 4.10300000,  231229, 1382573,201309, 3.68200000
20130711, 4.08700000, 4.12300000, 3.99600000, 4.03500000,  281804, 1388578,201309, 3.61400000
20130712, 4.03600000, 4.11000000, 4.02600000, 4.06500000,  220433, 1397001,201309, 3.64400000
20130715, 4.07200000, 4.10400000, 3.96600000, 4.09300000,  297244, 1405894,201309, 3.67200000
20130716, 4.10100000, 4.13500000, 4.02600000, 4.09700000,  257622, 1406912,201309, 3.67600000
20130717, 4.09300000, 4.10100000, 4.02800000, 4.05100000,  237518, 1408088,201309, 3.63000000
20130718, 4.03300000, 4.25400000, 4.03300000, 4.23100000,  469170, 1418896,201309, 3.81000000
20130719, 4.23100000, 4.24600000, 4.17900000, 4.20900000,  237818, 1417573,201309, 3.78800000
20130722, 4.18500000, 4.18500000, 4.05900000, 4.10000000,  271025, 1405174,201309, 3.67900000
20130723, 4.12200000, 4.18300000, 4.08200000, 4.16900000,  246273, 1399786,201309, 3.74800000
20130724, 4.16000000, 4.20500000, 4.11500000, 4.12400000,  228334, 1382251,201309, 3.70300000
20130725, 4.12600000, 4.17800000, 4.06200000, 4.06800000,  295166, 1374326,201309, 3.64700000
20130726, 4.07300000, 4.07700000, 3.97300000, 3.98400000,  291482, 1363780,201309, 3.56300000
20130729, 3.96400000, 3.96400000, 3.84800000, 3.89300000,  339804, 1368202,201309, 3.47200000
20130730, 3.89300000, 3.90900000, 3.83900000, 3.85300000,  217595, 1368913,201309, 3.43200000
20130731, 3.87100000, 3.89300000, 3.84100000, 3.86700000,  179366, 1368981,201309, 3.44600000
20130801, 3.87300000, 3.87500000, 3.76200000, 3.80800000,  310122, 1362284,201309, 3.38700000
20130802, 3.80700000, 3.82800000, 3.75100000, 3.76800000,  185977, 1360862,201309, 3.34700000
20130805, 3.74700000, 3.78200000, 3.72900000, 3.74000000,  199516, 1361823,201309, 3.31900000
20130806, 3.74600000, 3.77800000, 3.72200000, 3.73900000,  189877, 1368006,201309, 3.31800000
20130807, 3.72600000, 3.73900000, 3.65100000, 3.66800000,  465959, 1360674,201309, 3.24700000
20130808, 3.65800000, 3.74700000, 3.55000000, 3.71800000,  583332, 1365769,201309, 3.29700000
20130809, 3.74100000, 3.74700000, 3.63600000, 3.65100000,  428675, 1370649,201309, 3.23000000
20130812, 3.67100000, 3.77600000, 3.67000000, 3.73100000,  479741, 1363854,201311, 3.46700000
20130813, 3.72700000, 3.75000000, 3.69200000, 3.70400000,  545069, 1370250,201311, 3.44000000
20130814, 3.72000000, 3.78100000, 3.69700000, 3.75100000,  391154, 1375093,201311, 3.48700000
20130815, 3.75300000, 3.83400000, 3.71600000, 3.82600000,  348062, 1375756,201311, 3.56200000
20130816, 3.83600000, 3.83600000, 3.77000000, 3.77700000,  193196, 1375042,201311, 3.51300000
20130819, 3.78500000, 3.90200000, 3.78500000, 3.87200000,  320547, 1372234,201311, 3.60800000
20130820, 3.88100000, 3.90800000, 3.84800000, 3.86500000,  293546, 1363235,201311, 3.60100000
20130821, 3.84400000, 3.91400000, 3.81100000, 3.88200000,  241908, 1355886,201311, 3.61800000
20130822, 3.88900000, 3.96900000, 3.87400000, 3.96000000,  368568, 1346787,201311, 3.69600000
20130823, 3.96200000, 3.97200000, 3.89700000, 3.90700000,  234860, 1338372,201311, 3.64300000
20130826, 3.95200000, 3.96300000, 3.89900000, 3.93200000,  160684, 1338213,201311, 3.66800000
20130827, 3.93000000, 3.96000000, 3.86400000, 3.95000000,  238902, 1328438,201311, 3.68600000
20130828, 3.95200000, 4.00700000, 3.89200000, 3.95400000,  231599, 1332299,201311, 3.69000000
20130829, 3.94900000, 4.02000000, 3.88200000, 3.98400000,  328561, 1329196,201311, 3.72000000
20130830, 3.99400000, 4.02100000, 3.93400000, 3.94800000,  204403, 1329196,201311, 3.68400000
20130903, 3.98200000, 4.05300000, 3.98200000, 4.02400000,  294383, 1328801,201311, 3.76000000
20130904, 4.03600000, 4.05300000, 3.99100000, 4.03100000,  283359, 1320416,201311, 3.76700000
20130905, 4.02400000, 4.06500000, 3.91900000, 3.93000000,  348359, 1325173,201311, 3.66600000
20130906, 3.93300000, 3.95100000, 3.86900000, 3.88100000,  196746, 1321538,201311, 3.61700000
20130909, 3.88100000, 3.95800000, 3.88100000, 3.94500000,  211003, 1312150,201311, 3.68100000
20130910, 3.94700000, 3.96500000, 3.88000000, 3.92600000,  221120, 1306595,201311, 3.66200000
20130911, 3.92400000, 3.95600000, 3.86700000, 3.90700000,  287326, 1305839,201311, 3.64300000
20130912, 3.89900000, 3.99800000, 3.87900000, 3.97600000,  382173, 1314685,201311, 3.71200000
20130913, 3.97500000, 4.03000000, 3.94400000, 4.01900000,  245720, 1322911,201311, 3.75500000
20130916, 4.02300000, 4.08900000, 3.96400000, 4.07800000,  318855, 1331584,201311, 3.81400000
20130917, 4.08800000, 4.11600000, 4.06100000, 4.08600000,  327760, 1325431,201311, 3.82200000
20130918, 4.08600000, 4.09500000, 4.01300000, 4.05100000,  292658, 1316677,201311, 3.78700000
20130919, 4.06700000, 4.15600000, 4.01400000, 4.05900000,  486993, 1311117,201311, 3.79500000
20130920, 4.05700000, 4.05700000, 3.99600000, 4.02700000,  212390, 1310805,201311, 3.76300000
20130923, 4.01900000, 4.01900000, 3.93200000, 3.94100000,  223284, 1294436,201311, 3.67700000
20130924, 3.92100000, 3.95800000, 3.82000000, 3.82300000,  315919, 1284673,201311, 3.55900000
20130925, 3.84000000, 3.86500000, 3.80700000, 3.81000000,  264912, 1275960,201311, 3.54600000
20130926, 3.81700000, 3.85100000, 3.71400000, 3.83100000,  421522, 1270082,201311, 3.56700000
20130927, 3.84500000, 3.87200000, 3.78500000, 3.85300000,  182687, 1273183,201311, 3.58900000
20130930, 3.84500000, 3.84700000, 3.77300000, 3.82400000,  224061, 1275796,201311, 3.56000000
20131001, 3.82100000, 3.91700000, 3.80000000, 3.87300000,  279062, 1275792,201311, 3.60900000
20131002, 3.87200000, 3.91100000, 3.79700000, 3.80600000,  223617, 1275025,201311, 3.54200000
20131003, 3.80600000, 3.83400000, 3.75400000, 3.76300000,  267982, 1278078,201311, 3.49900000
20131004, 3.77300000, 3.79900000, 3.74600000, 3.77000000,  185865, 1280412,201311, 3.50600000
20131007, 3.79400000, 3.92500000, 3.78300000, 3.89300000,  436988, 1267972,201311, 3.62900000
20131008, 3.90100000, 3.99400000, 3.89700000, 3.98000000,  476985, 1246549,201311, 3.71600000
20131009, 3.97600000, 3.98600000, 3.93900000, 3.94300000,  336639, 1242703,201401, 3.94300000
20131010, 3.95400000, 4.03400000, 3.94500000, 3.97600000,  456019, 1248238,201401, 3.97600000
20131011, 3.99000000, 4.03700000, 3.99000000, 4.02300000,  352075, 1256722,201401, 4.02300000
20131014, 4.06400000, 4.09200000, 4.00200000, 4.05900000,  262507, 1272269,201401, 4.05900000
20131015, 4.06500000, 4.09200000, 4.01300000, 4.02700000,  318614, 1266770,201401, 4.02700000
20131016, 4.04500000, 4.08400000, 3.98200000, 3.99400000,  375654, 1257818,201401, 3.99400000
20131017, 3.99900000, 4.02500000, 3.95100000, 3.97400000,  271102, 1255632,201401, 3.97400000
20131018, 3.97700000, 4.00200000, 3.90800000, 3.98500000,  295209, 1265851,201401, 3.98500000
20131021, 4.04500000, 4.04500000, 3.87100000, 3.88400000,  273713, 1269525,201401, 3.88400000
20131022, 3.87700000, 3.88500000, 3.79100000, 3.79800000,  374803, 1261740,201401, 3.79800000
20131023, 3.81100000, 3.84100000, 3.79400000, 3.81800000,  273693, 1261406,201401, 3.81800000
20131024, 3.82500000, 3.84300000, 3.75000000, 3.82500000,  315612, 1258161,201401, 3.82500000
20131025, 3.82800000, 3.90900000, 3.78800000, 3.88600000,  201410, 1251246,201401, 3.88600000
20131028, 3.86600000, 3.86600000, 3.73100000, 3.73900000,  297930, 1254140,201401, 3.73900000
20131029, 3.74100000, 3.76000000, 3.69500000, 3.71400000,  262943, 1261896,201401, 3.71400000
20131030, 3.72300000, 3.74700000, 3.70200000, 3.71100000,  198355, 1276167,201401, 3.71100000
20131031, 3.72600000, 3.74800000, 3.64800000, 3.66300000,  254492, 1284658,201401, 3.66300000
20131101, 3.64900000, 3.65700000, 3.58500000, 3.59100000,  290933, 1281689,201401, 3.59100000
20131104, 3.59900000, 3.59900000, 3.48500000, 3.52400000,  261416, 1279729,201401, 3.52400000
20131105, 3.52200000, 3.57500000, 3.46500000, 3.55100000,  341127, 1278043,201401, 3.55100000
20131106, 3.57500000, 3.62100000, 3.53700000, 3.56600000,  277575, 1279904,201401, 3.56600000
20131107, 3.56900000, 3.67300000, 3.55100000, 3.57500000,  399001, 1276079,201401, 3.57500000
20131108, 3.58300000, 3.64000000, 3.56800000, 3.61600000,  221213, 1274747,201401, 3.61600000
20131111, 3.64400000, 3.65000000, 3.59500000, 3.62300000,  228797, 1280636,201401, 3.62300000
20131112, 3.62400000, 3.69800000, 3.60600000, 3.66600000,  292537, 1279355,201401, 3.66600000
20131113, 3.69200000, 3.70600000, 3.59200000, 3.61800000,  279832, 1286921,201401, 3.61800000
20131114, 3.60700000, 3.67400000, 3.54300000, 3.65500000,  329458, 1294145,201401, 3.65500000
20131115, 3.66300000, 3.71300000, 3.62600000, 3.70800000,  221460, 1294510,201401, 3.70800000
20131118, 3.73000000, 3.74900000, 3.66000000, 3.66700000,  252373, 1287525,201401, 3.66700000
20131119, 3.66600000, 3.69700000, 3.59600000, 3.60500000,  256608, 1279061,201401, 3.60500000
20131120, 3.61000000, 3.72000000, 3.59900000, 3.71300000,  317549, 1260702,201401, 3.71300000
20131121, 3.71400000, 3.77900000, 3.70300000, 3.74000000,  313581, 1243622,201401, 3.74000000
20131122, 3.74100000, 3.83000000, 3.72200000, 3.81100000,  287020, 1252386,201401, 3.81100000
20131125, 3.84600000, 3.89300000, 3.80200000, 3.84200000,  338976, 1241931,201401, 3.84200000
20131126, 3.84200000, 3.88400000, 3.78600000, 3.86400000,  293758, 1240883,201401, 3.86400000
20131127, 3.86600000, 3.91800000, 3.83400000, 3.89500000,  222922, 1240833,201401, 3.89500000
20131129, 3.89500000, 3.96200000, 3.87300000, 3.95400000,  178805, 1261089,201401, 3.95400000
20131202, 3.91100000, 3.99300000, 3.89700000, 3.98800000,  297227, 1269264,201401, 3.98800000
20131203, 3.97500000, 4.01700000, 3.94500000, 3.97600000,  286536, 1267787,201401, 3.97600000
20131204, 3.98000000, 4.01300000, 3.95300000, 3.96000000,  255201, 1270190,201401, 3.96000000
20131205, 3.96500000, 4.15200000, 3.95100000, 4.13200000,  661523, 1270190,201401, 4.13200000
