19950103,13.29000000,13.50000000,13.23000000,13.48000000,   23481,  191243,199503,15.39000000
19950104,13.63000000,13.92000000,13.58000000,13.70000000,   43481,  195860,199503,15.61000000
19950105,13.87000000,13.89000000,13.63000000,13.70000000,   21363,  197987,199503,15.61000000
19950106,13.61000000,13.87000000,13.57000000,13.83000000,   15823,  199762,199503,15.74000000
19950109,13.68000000,13.70000000,13.50000000,13.54000000,   18023,  201320,199503,15.45000000
19950110,13.59000000,13.66000000,13.38000000,13.51000000,   23312,  201190,199503,15.42000000
19950111,13.47000000,13.49000000,13.14000000,13.27000000,   29346,  202235,199503,15.18000000
19950112,13.25000000,13.44000000,13.23000000,13.30000000,   16506,  201928,199503,15.21000000
19950113,13.05000000,13.09000000,12.01000000,12.35000000,   87126,  190449,199503,14.26000000
19950116,12.45000000,12.47000000,12.09000000,12.11000000,   37159,  180085,199503,14.02000000
19950117,12.10000000,12.54000000,12.09000000,12.51000000,   28367,  179094,199503,14.42000000
19950118,12.73000000,12.80000000,12.56000000,12.76000000,   25874,  178268,199503,14.67000000
19950119,12.77000000,12.99000000,12.62000000,12.87000000,   41997,  179846,199503,14.78000000
19950120,13.16000000,13.40000000,13.04000000,13.22000000,   37202,  180664,199503,15.13000000
19950123,13.34000000,13.38000000,12.91000000,13.02000000,   19443,  180176,199503,14.93000000
19950124,13.00000000,13.02000000,12.79000000,12.89000000,   13426,  178503,199503,14.80000000
19950125,12.76000000,12.84000000,12.56000000,12.62000000,   19472,  177847,199503,14.53000000
19950126,12.55000000,12.77000000,12.34000000,12.55000000,   28886,  178608,199503,14.46000000
19950127,12.66000000,12.67000000,12.39000000,12.46000000,   20212,  176806,199503,14.37000000
19950130,12.59000000,12.65000000,12.39000000,12.46000000,   12744,  176700,199503,14.37000000
19950131,12.38000000,12.41000000,12.11000000,12.21000000,   28618,  176185,199503,14.12000000
19950201,12.38000000,12.42000000,12.24000000,12.34000000,   14261,  176131,199503,14.25000000
19950202,12.27000000,12.54000000,12.26000000,12.53000000,   17251,  175674,199503,14.44000000
19950203,12.48000000,12.55000000,12.42000000,12.44000000,   22958,  175651,199503,14.35000000
19950206,12.31000000,12.34000000,11.70000000,11.83000000,   45224,  178326,199503,13.74000000
19950207,11.90000000,12.00000000,11.88000000,11.95000000,   28950,  176815,199505,13.80000000
19950208,11.99000000,12.00000000,11.88000000,11.97000000,   19376,  177782,199505,13.82000000
19950209,12.01000000,12.09000000,11.94000000,12.06000000,   23467,  179298,199505,13.91000000
19950210,12.19000000,12.27000000,12.16000000,12.23000000,   21759,  174849,199505,14.08000000
19950213,12.21000000,12.28000000,12.19000000,12.27000000,   13061,  170619,199505,14.12000000
19950214,12.22000000,12.57000000,12.17000000,12.54000000,   24702,  171118,199505,14.39000000
19950215,12.45000000,12.50000000,12.34000000,12.42000000,   21475,  169609,199505,14.27000000
19950216,12.52000000,12.63000000,12.51000000,12.59000000,   19749,  165220,199505,14.44000000
19950217,12.63000000,12.86000000,12.61000000,12.84000000,   34634,  164712,199505,14.69000000
19950221,12.81000000,12.83000000,12.74000000,12.78000000,   25558,  161145,199505,14.63000000
19950222,12.70000000,12.72000000,12.52000000,12.65000000,   28292,  160161,199505,14.50000000
19950223,12.72000000,12.97000000,12.70000000,12.94000000,   41338,  158435,199505,14.79000000
19950224,12.86000000,12.95000000,12.79000000,12.91000000,   28286,  153122,199505,14.76000000
19950227,12.99000000,13.08000000,12.40000000,12.63000000,   33237,  147338,199505,14.48000000
19950228,12.72000000,12.83000000,12.55000000,12.57000000,   25696,  145581,199505,14.42000000
19950301,12.54000000,12.90000000,12.50000000,12.88000000,    7752,  140477,199505,14.73000000
19950302,12.86000000,12.92000000,12.76000000,12.81000000,   10040,  140661,199505,14.66000000
19950303,12.82000000,12.83000000,12.60000000,12.74000000,   18306,  141986,199505,14.59000000
19950306,12.71000000,12.73000000,12.57000000,12.70000000,   12746,  143286,199505,14.55000000
19950307,12.72000000,13.10000000,12.47000000,12.50000000,   39448,  144148,199505,14.35000000
19950308,12.55000000,12.58000000,12.30000000,12.30000000,   34699,  144659,199505,14.15000000
19950309,12.38000000,12.51000000,12.32000000,12.49000000,   16294,  146774,199505,14.34000000
19950310,12.62000000,12.67000000,12.47000000,12.54000000,   22556,  149328,199505,14.39000000
19950313,12.71000000,12.74000000,12.61000000,12.71000000,   15365,  148658,199505,14.56000000
19950314,12.69000000,12.80000000,12.39000000,12.45000000,   23344,  147706,199505,14.30000000
19950315,12.35000000,12.38000000,11.90000000,12.02000000,   36655,  151293,199505,13.87000000
19950316,12.05000000,12.14000000,11.74000000,12.03000000,   33464,  154015,199505,13.88000000
19950317,12.14000000,12.21000000,11.98000000,12.04000000,   17013,  153058,199505,13.89000000
19950320,12.02000000,12.30000000,12.00000000,12.26000000,   13134,  153334,199505,14.11000000
19950321,12.29000000,12.37000000,12.04000000,12.10000000,   19897,  154229,199505,13.95000000
19950322,12.09000000,12.36000000,12.07000000,12.25000000,   19893,  154501,199505,14.10000000
19950323,12.27000000,12.43000000,12.26000000,12.33000000,   16436,  154296,199505,14.18000000
19950324,12.36000000,12.38000000,12.25000000,12.33000000,   12447,  151998,199505,14.18000000
19950327,12.33000000,12.40000000,12.29000000,12.35000000,   13543,  151762,199505,14.20000000
19950328,12.33000000,12.65000000,12.32000000,12.63000000,   27129,  151558,199505,14.48000000
19950329,12.62000000,12.64000000,12.32000000,12.38000000,   19916,  150668,199505,14.23000000
19950330,12.31000000,12.53000000,12.19000000,12.47000000,   19717,  149647,199505,14.32000000
19950331,12.42000000,12.48000000,12.35000000,12.43000000,   11069,  149597,199505,14.28000000
19950403,12.46000000,12.64000000,12.45000000,12.54000000,   24305,  147271,199505,14.39000000
19950404,12.56000000,12.60000000,12.38000000,12.42000000,   19297,  148644,199505,14.27000000
19950405,12.43000000,12.44000000,11.95000000,12.03000000,   32896,  154273,199505,13.88000000
19950406,12.12000000,12.23000000,12.08000000,12.19000000,   13962,  153702,199505,14.04000000
19950407,12.23000000,12.29000000,12.14000000,12.16000000,   15573,  153868,199507,12.73000000
19950410,12.06000000,12.18000000,11.93000000,11.99000000,   26518,  153243,199507,12.56000000
19950411,11.89000000,11.93000000,11.63000000,11.73000000,   30030,  155273,199507,12.30000000
19950412,11.72000000,11.78000000,11.61000000,11.69000000,   29795,  152794,199507,12.26000000
19950413,11.61000000,11.64000000,11.14000000,11.17000000,   41475,  159873,199507,11.74000000
19950417,11.26000000,11.33000000,10.75000000,10.84000000,   26232,  161538,199507,11.41000000
19950418,10.93000000,11.18000000,10.91000000,11.15000000,   25635,  160389,199507,11.72000000
19950419,11.12000000,11.25000000,10.95000000,11.20000000,   21276,  154680,199507,11.77000000
19950420,11.36000000,11.40000000,11.26000000,11.32000000,   21194,  152984,199507,11.89000000
19950421,11.41000000,11.43000000,11.34000000,11.40000000,   18774,  151740,199507,11.97000000
19950424,11.41000000,11.47000000,10.98000000,11.13000000,   33693,  151674,199507,11.70000000
19950425,11.00000000,11.01000000,10.75000000,10.86000000,   30332,  151091,199507,11.43000000
19950426,10.91000000,10.98000000,10.80000000,10.90000000,   24581,  147773,199507,11.47000000
19950427,11.00000000,11.09000000,10.98000000,11.04000000,   22848,  145451,199507,11.61000000
19950428,11.11000000,11.14000000,10.82000000,10.99000000,   20341,  143152,199507,11.56000000
19950501,11.02000000,11.21000000,11.01000000,11.19000000,    9587,  133349,199507,11.76000000
19950502,11.23000000,11.24000000,10.90000000,11.01000000,   16565,  132435,199507,11.58000000
19950503,11.07000000,11.14000000,11.00000000,11.04000000,    8668,  130216,199507,11.61000000
19950504,11.09000000,11.29000000,11.06000000,11.24000000,   13613,  129821,199507,11.81000000
19950505,11.31000000,11.34000000,11.09000000,11.14000000,   10453,  129833,199507,11.71000000
19950508,11.15000000,11.22000000,11.14000000,11.21000000,    5581,  130283,199507,11.78000000
19950509,11.21000000,11.23000000,10.90000000,10.97000000,   13049,  130640,199507,11.54000000
19950510,10.93000000,11.02000000,10.91000000,10.99000000,    8140,  130959,199507,11.56000000
19950511,11.00000000,11.01000000,10.55000000,10.61000000,   20731,  132119,199507,11.18000000
19950512,10.72000000,10.92000000,10.67000000,10.90000000,   15118,  130587,199507,11.47000000
19950515,10.93000000,11.07000000,10.88000000,10.99000000,   20458,  131601,199507,11.56000000
19950516,11.02000000,11.48000000,10.97000000,11.31000000,   40013,  128267,199507,11.88000000
19950517,11.30000000,11.34000000,11.21000000,11.29000000,   11285,  124479,199507,11.86000000
19950518,11.34000000,11.38000000,11.23000000,11.28000000,   10700,  123198,199507,11.85000000
19950519,11.26000000,11.28000000,10.98000000,11.04000000,   11005,  122769,199507,11.61000000
19950522,11.13000000,11.16000000,10.91000000,11.03000000,   14174,  123129,199507,11.60000000
19950523,11.05000000,11.15000000,10.98000000,11.00000000,   11008,  123734,199507,11.57000000
19950524,10.89000000,11.25000000,10.85000000,11.20000000,   18052,  124659,199507,11.77000000
19950525,11.19000000,11.24000000,11.08000000,11.10000000,   12268,  124451,199507,11.67000000
19950526,11.18000000,11.21000000,10.69000000,10.83000000,   19152,  125154,199507,11.40000000
19950530,10.92000000,10.93000000,10.49000000,10.65000000,   28940,  128259,199507,11.22000000
19950531,10.86000000,11.22000000,10.81000000,11.15000000,   33440,  125595,199507,11.72000000
19950601,11.30000000,11.31000000,10.88000000,11.04000000,   19150,  126070,199507,11.61000000
19950602,11.02000000,11.03000000,10.72000000,10.86000000,   14986,  125976,199507,11.43000000
19950605,10.87000000,10.98000000,10.76000000,10.95000000,   17400,  125568,199507,11.52000000
19950606,10.97000000,11.26000000,10.93000000,11.21000000,   26760,  126589,199507,11.78000000
19950607,11.18000000,11.22000000,10.98000000,11.01000000,   10159,  126050,199507,11.58000000
19950608,11.30000000,11.43000000,11.21000000,11.31000000,   34700,  123991,199510,10.12000000
19950609,11.35000000,11.36000000,11.28000000,11.33000000,   13520,  122107,199510,10.14000000
19950612,11.39000000,11.43000000,11.33000000,11.42000000,   14239,  124216,199510,10.23000000
19950613,11.37000000,11.44000000,11.30000000,11.41000000,   20824,  123677,199510,10.22000000
19950614,11.45000000,11.49000000,11.41000000,11.42000000,   16941,  123863,199510,10.23000000
19950615,11.41000000,11.50000000,11.40000000,11.48000000,   11131,  122846,199510,10.29000000
19950616,11.48000000,11.53000000,11.42000000,11.53000000,   11783,  123593,199510,10.34000000
19950619,11.55000000,11.61000000,11.46000000,11.60000000,   16913,  123670,199510,10.41000000
19950620,11.56000000,11.84000000,11.54000000,11.82000000,   31074,  122540,199510,10.63000000
19950621,11.90000000,12.18000000,11.84000000,12.16000000,   39970,  124921,199510,10.97000000
19950622,12.17000000,12.19000000,11.90000000,11.96000000,   27926,  124899,199510,10.77000000
19950623,11.93000000,12.39000000,11.91000000,12.31000000,   36954,  122345,199510,11.12000000
19950626,12.41000000,12.46000000,12.22000000,12.40000000,   32342,  120519,199510,11.21000000
19950627,12.21000000,12.42000000,12.17000000,12.37000000,   23050,  118130,199510,11.18000000
19950628,12.28000000,12.29000000,11.87000000,11.94000000,   32673,  112584,199510,10.75000000
19950629,11.97000000,11.99000000,11.79000000,11.94000000,   20704,  109237,199510,10.75000000
19950630,12.01000000,12.03000000,11.91000000,11.98000000,   11932,  107922,199510,10.79000000
19950705,11.96000000,11.99000000,11.92000000,11.98000000,    5829,  105345,199510,10.79000000
19950706,11.98000000,11.98000000,11.92000000,11.96000000,    6734,  106779,199510,10.77000000
19950707,11.90000000,11.94000000,11.39000000,11.44000000,   31107,  105306,199510,10.25000000
19950710,11.44000000,11.55000000,11.37000000,11.53000000,    9202,  104497,199510,10.34000000
19950711,11.46000000,11.58000000,11.44000000,11.57000000,    5433,  104243,199510,10.38000000
19950712,11.53000000,11.56000000,10.81000000,10.91000000,   52109,  117390,199510, 9.72000000
19950713,10.94000000,11.08000000,10.91000000,11.06000000,   20365,  118019,199510, 9.87000000
19950714,11.10000000,11.12000000,10.85000000,10.88000000,   12503,  117091,199510, 9.69000000
19950717,10.87000000,10.97000000,10.84000000,10.91000000,   11298,  117869,199510, 9.72000000
19950718,10.90000000,11.07000000,10.81000000,10.97000000,   16385,  121141,199510, 9.78000000
19950719,11.11000000,11.27000000,11.04000000,11.24000000,   14935,  121951,199510,10.05000000
19950720,11.34000000,11.44000000,11.17000000,11.22000000,   17015,  121341,199510,10.03000000
19950721,11.46000000,11.53000000,11.35000000,11.44000000,   13617,  120652,199510,10.25000000
19950724,11.51000000,11.95000000,11.43000000,11.92000000,   38616,  114286,199510,10.73000000
19950725,11.76000000,11.84000000,11.69000000,11.80000000,   10608,  113465,199510,10.61000000
19950726,11.80000000,11.83000000,11.69000000,11.73000000,    8318,  113815,199510,10.54000000
19950727,11.69000000,11.82000000,11.65000000,11.74000000,    7274,  113699,199510,10.55000000
19950728,11.64000000,11.88000000,11.61000000,11.84000000,    9462,  114610,199510,10.65000000
19950731,11.83000000,11.84000000,11.67000000,11.69000000,    7946,  115021,199510,10.50000000
19950801,11.71000000,11.92000000,11.68000000,11.77000000,   11717,  116936,199510,10.58000000
19950802,11.69000000,11.81000000,11.67000000,11.75000000,    5233,  116376,199510,10.56000000
19950803,11.76000000,11.99000000,11.75000000,11.94000000,   16320,  119201,199510,10.75000000
19950804,11.95000000,12.02000000,11.85000000,11.89000000,    8367,  118948,199510,10.70000000
19950807,11.88000000,12.14000000,11.86000000,12.13000000,   17591,  120814,199510,10.94000000
19950808,12.10000000,12.11000000,11.89000000,11.98000000,    9801,  119545,199510,10.79000000
19950809,12.12000000,12.27000000,12.10000000,12.20000000,   19958,  118202,199510,11.01000000
19950810,12.21000000,12.24000000,12.12000000,12.23000000,    9035,  117533,199510,11.04000000
19950811,12.21000000,12.37000000,12.18000000,12.33000000,   27986,  117746,199510,11.14000000
19950814,12.32000000,12.40000000,12.21000000,12.34000000,   14106,  118674,199510,11.15000000
19950815,12.37000000,12.39000000,12.04000000,12.19000000,   14646,  118261,199510,11.00000000
19950816,12.12000000,12.22000000,12.06000000,12.18000000,   14789,  119207,199510,10.99000000
19950817,12.15000000,12.31000000,12.01000000,12.27000000,   11708,  119460,199510,11.08000000
19950818,12.28000000,12.84000000,12.22000000,12.64000000,   41117,  119826,199510,11.45000000
19950821,12.65000000,12.67000000,12.51000000,12.65000000,   11545,  120903,199510,11.46000000
19950822,12.65000000,12.66000000,12.47000000,12.53000000,   10123,  122944,199510,11.34000000
19950823,12.48000000,12.92000000,12.44000000,12.77000000,   33365,  128630,199510,11.58000000
19950824,12.77000000,12.78000000,12.55000000,12.58000000,   10949,  128049,199510,11.39000000
19950825,12.62000000,12.66000000,12.41000000,12.49000000,   12276,  129248,199510,11.30000000
19950828,12.37000000,12.44000000,11.84000000,11.90000000,   47149,  118367,199510,10.71000000
19950829,12.06000000,12.08000000,11.93000000,12.03000000,   12146,  115782,199510,10.84000000
19950830,12.01000000,12.06000000,11.77000000,11.82000000,   27723,  115072,199603,10.17000000
19950831,11.83000000,11.93000000,11.81000000,11.90000000,   14708,  115398,199603,10.25000000
19950901,11.97000000,12.01000000,11.88000000,11.97000000,   11763,  114776,199603,10.32000000
19950905,11.97000000,11.98000000,11.87000000,11.89000000,   12309,  114934,199603,10.24000000
19950906,11.82000000,11.87000000,11.74000000,11.84000000,   18498,  114695,199603,10.19000000
19950907,11.83000000,11.86000000,11.79000000,11.83000000,   11191,  114012,199603,10.18000000
19950908,11.81000000,11.92000000,11.77000000,11.91000000,   15547,  114815,199603,10.26000000
19950911,11.90000000,11.91000000,11.79000000,11.82000000,   11089,  112040,199603,10.17000000
19950912,11.78000000,11.84000000,11.74000000,11.78000000,   14826,  113267,199603,10.13000000
19950913,11.74000000,11.89000000,11.70000000,11.86000000,   19107,  116161,199603,10.21000000
19950914,11.88000000,11.89000000,11.81000000,11.85000000,   14169,  115367,199603,10.20000000
19950915,11.82000000,11.83000000,11.67000000,11.69000000,   19668,  115971,199603,10.04000000
19950918,11.66000000,11.77000000,11.65000000,11.75000000,   12513,  115681,199603,10.10000000
19950919,11.72000000,11.85000000,11.69000000,11.71000000,   23608,  115111,199603,10.06000000
19950920,11.77000000,11.84000000,11.69000000,11.83000000,   15492,  115991,199603,10.18000000
19950921,11.83000000,11.86000000,11.76000000,11.77000000,   19232,  114328,199603,10.12000000
19950922,11.74000000,11.90000000,11.72000000,11.75000000,   12913,  114932,199603,10.10000000
19950925,11.83000000,11.90000000,11.75000000,11.87000000,   28830,  116420,199603,10.22000000
19950926,11.86000000,11.90000000,11.82000000,11.89000000,   18189,  114235,199603,10.24000000
19950927,11.94000000,12.09000000,11.92000000,12.04000000,   31862,  113834,199603,10.39000000
19950928,12.06000000,12.15000000,12.02000000,12.14000000,   27240,  107922,199603,10.49000000
19950929,12.12000000,12.19000000,11.77000000,11.83000000,   22040,  106902,199603,10.18000000
19951002,11.86000000,11.95000000,11.85000000,11.90000000,    5598,  103806,199603,10.25000000
19951003,11.93000000,12.05000000,11.91000000,12.04000000,    5211,  104679,199603,10.39000000
19951004,12.00000000,12.08000000,11.98000000,12.06000000,    4544,  105016,199603,10.41000000
19951005,12.02000000,12.24000000,11.98000000,12.20000000,   13095,  108592,199603,10.55000000
19951006,12.21000000,12.26000000,12.10000000,12.12000000,    9473,  109064,199603,10.47000000
19951009,12.14000000,12.21000000,12.08000000,12.18000000,    4468,  109796,199603,10.53000000
19951010,12.24000000,12.26000000,12.02000000,12.08000000,   10799,  110163,199603,10.43000000
19951011,12.12000000,12.37000000,12.11000000,12.34000000,   16927,  113963,199603,10.69000000
19951012,12.33000000,12.34000000,12.19000000,12.31000000,    9691,  114742,199603,10.66000000
19951013,12.23000000,12.28000000,12.16000000,12.27000000,    8036,  118474,199603,10.62000000
19951016,12.28000000,12.32000000,12.10000000,12.26000000,    8967,  119287,199603,10.61000000
19951017,12.26000000,12.31000000,12.15000000,12.17000000,    7609,  119234,199603,10.52000000
19951018,12.14000000,12.23000000,12.08000000,12.21000000,    9168,  119592,199603,10.56000000
19951019,12.26000000,12.34000000,12.21000000,12.33000000,    9242,  121136,199603,10.68000000
19951020,12.31000000,12.39000000,12.27000000,12.32000000,   10966,  122837,199603,10.67000000
19951023,12.29000000,12.34000000,12.21000000,12.33000000,    4776,  123257,199603,10.68000000
19951024,12.37000000,12.73000000,12.36000000,12.59000000,   43837,  138641,199603,10.94000000
19951025,12.56000000,12.58000000,12.44000000,12.46000000,    9659,  139480,199603,10.81000000
19951026,12.47000000,12.54000000,12.10000000,12.25000000,   26337,  133011,199603,10.60000000
19951027,12.24000000,12.25000000,12.14000000,12.18000000,    9479,  132503,199603,10.53000000
19951030,12.22000000,12.28000000,12.19000000,12.20000000,    6357,  131892,199603,10.55000000
19951031,12.14000000,12.23000000,12.12000000,12.21000000,   12345,  131185,199603,10.56000000
19951101,12.19000000,12.35000000,12.17000000,12.29000000,   14334,  132563,199603,10.64000000
19951102,12.33000000,12.38000000,12.27000000,12.33000000,   12204,  133843,199603,10.68000000
19951103,12.45000000,12.58000000,12.39000000,12.42000000,   18565,  134630,199603,10.77000000
19951106,12.41000000,12.58000000,12.40000000,12.50000000,   10216,  135914,199603,10.85000000
19951107,12.56000000,12.57000000,12.50000000,12.52000000,   10945,  136590,199603,10.87000000
19951108,12.54000000,12.55000000,12.30000000,12.40000000,   11512,  137648,199603,10.75000000
19951109,12.39000000,12.40000000,12.19000000,12.23000000,   18863,  136255,199603,10.58000000
19951110,12.26000000,12.33000000,12.24000000,12.29000000,    6061,  136768,199603,10.64000000
19951113,12.27000000,12.41000000,12.26000000,12.39000000,    6737,  137021,199603,10.74000000
19951114,12.48000000,12.51000000,12.35000000,12.39000000,   11386,  138176,199603,10.74000000
19951115,12.38000000,12.59000000,12.33000000,12.48000000,   19141,  139121,199603,10.83000000
19951116,12.60000000,12.69000000,12.48000000,12.58000000,   18734,  140223,199603,10.93000000
19951117,12.51000000,12.56000000,12.45000000,12.49000000,   10602,  140874,199603,10.84000000
19951120,12.46000000,12.55000000,12.43000000,12.54000000,    7117,  141641,199603,10.89000000
19951121,12.61000000,12.62000000,12.42000000,12.44000000,   13613,  143685,199603,10.79000000
19951122,12.44000000,12.61000000,12.40000000,12.51000000,   15282,  146342,199603,10.86000000
19951127,12.63000000,12.67000000,12.59000000,12.62000000,   13195,  147963,199603,10.97000000
19951128,12.67000000,12.68000000,12.44000000,12.46000000,   16285,  146877,199603,10.81000000
19951129,12.42000000,12.62000000,12.35000000,12.57000000,   22995,  145989,199603,10.92000000
19951130,12.53000000,12.67000000,12.49000000,12.62000000,   21119,  148054,199603,10.97000000
19951201,12.66000000,12.96000000,12.65000000,12.95000000,   40955,  155679,199603,11.30000000
19951204,12.89000000,13.08000000,12.88000000,13.03000000,   23112,  159031,199603,11.38000000
19951205,12.92000000,12.96000000,12.86000000,12.94000000,    8260,  158251,199603,11.29000000
19951206,12.93000000,13.05000000,12.92000000,12.97000000,   16009,  158293,199603,11.32000000
19951207,12.97000000,13.03000000,12.90000000,12.91000000,    8936,  158054,199603,11.26000000
19951208,12.91000000,13.11000000,12.87000000,13.09000000,   15948,  159218,199603,11.44000000
19951211,13.07000000,13.14000000,12.93000000,13.03000000,   13833,  157971,199603,11.38000000
19951212,13.06000000,13.13000000,13.04000000,13.11000000,   12356,  157497,199603,11.46000000
19951213,13.05000000,13.06000000,12.97000000,13.02000000,    9746,  157205,199603,11.37000000
19951214,12.95000000,13.09000000,12.93000000,13.05000000,   13320,  157384,199603,11.40000000
19951215,13.08000000,13.13000000,13.05000000,13.08000000,    8787,  156580,199603,11.43000000
19951218,13.08000000,13.09000000,12.88000000,12.94000000,   14294,  155659,199603,11.29000000
19951219,13.00000000,13.04000000,12.92000000,13.03000000,    7475,  155482,199603,11.38000000
19951220,12.97000000,13.19000000,12.95000000,13.15000000,   14922,  158037,199603,11.50000000
19951221,13.13000000,13.30000000,13.05000000,13.19000000,   20972,  159269,199603,11.54000000
19951222,13.15000000,13.26000000,13.10000000,13.23000000,    8860,  158831,199603,11.58000000
19951227,13.22000000,13.23000000,13.16000000,13.19000000,    6148,  159200,199603,11.54000000
19951228,13.17000000,13.24000000,13.16000000,13.21000000,    5548,  158246,199603,11.56000000
19951229,13.19000000,13.27000000,13.16000000,13.25000000,    5369,  157923,199603,11.60000000
19960102,13.28000000,13.51000000,13.27000000,13.48000000,   22045,  163762,199603,11.83000000
19960103,13.49000000,13.54000000,13.42000000,13.49000000,   14761,  164871,199603,11.84000000
19960104,13.44000000,13.51000000,13.33000000,13.37000000,   14340,  166001,199603,11.72000000
19960105,13.34000000,13.57000000,13.24000000,13.54000000,   16986,  167834,199603,11.89000000
19960110,13.58000000,13.67000000,13.46000000,13.59000000,   27485,  170615,199603,11.94000000
19960111,13.54000000,13.56000000,13.28000000,13.38000000,   20710,  168469,199603,11.73000000
19960112,13.26000000,13.45000000,13.20000000,13.44000000,   18245,  168234,199603,11.79000000
19960115,13.42000000,13.43000000,13.27000000,13.32000000,   10311,  166464,199603,11.67000000
19960116,13.26000000,13.30000000,12.48000000,12.52000000,   86194,  150852,199603,10.87000000
19960117,12.81000000,12.83000000,12.67000000,12.74000000,   42004,  145888,199603,11.09000000
19960118,12.77000000,12.96000000,12.76000000,12.95000000,   22236,  144947,199603,11.30000000
19960119,12.94000000,13.15000000,12.90000000,13.14000000,   31554,  143555,199603,11.49000000
19960122,13.11000000,13.22000000,12.99000000,13.21000000,   24094,  141792,199603,11.56000000
19960123,13.23000000,13.47000000,13.21000000,13.41000000,   33035,  142707,199603,11.76000000
19960124,13.36000000,13.46000000,13.23000000,13.32000000,   21982,  145794,199603,11.67000000
19960125,13.31000000,13.42000000,13.29000000,13.37000000,   17861,  145412,199603,11.72000000
19960126,13.38000000,13.87000000,13.37000000,13.84000000,   47841,  153259,199603,12.19000000
19960129,13.91000000,14.15000000,13.88000000,14.13000000,   30143,  155782,199603,12.48000000
19960130,14.01000000,14.03000000,13.72000000,14.01000000,   25051,  156422,199603,12.36000000
19960131,13.91000000,13.93000000,13.73000000,13.80000000,   23902,  158283,199603,12.15000000
19960201,13.64000000,13.75000000,13.52000000,13.58000000,   29806,  157578,199603,11.93000000
19960202,13.56000000,13.75000000,13.55000000,13.69000000,   19575,  157261,199603,12.04000000
19960205,13.78000000,13.86000000,13.73000000,13.84000000,   10693,  157913,199603,12.19000000
19960206,13.88000000,13.90000000,13.53000000,13.65000000,   23909,  160023,199603,12.00000000
19960207,13.63000000,13.73000000,13.60000000,13.67000000,   18505,  160627,199603,12.02000000
19960208,13.72000000,13.82000000,13.68000000,13.77000000,   19606,  162456,199603,12.12000000
19960209,13.74000000,13.75000000,13.61000000,13.66000000,   23462,  163211,199603,12.01000000
19960212,13.54000000,14.03000000,13.53000000,13.94000000,   42581,  162689,199603,12.29000000
19960213,13.90000000,13.94000000,13.75000000,13.85000000,   26370,  159808,199603,12.20000000
19960214,13.88000000,13.97000000,13.84000000,13.96000000,   17923,  160394,199605,11.67000000
19960215,13.95000000,14.11000000,13.93000000,14.03000000,   32171,  163627,199605,11.74000000
19960216,14.06000000,14.17000000,14.04000000,14.07000000,   31862,  163460,199605,11.78000000
19960220,14.09000000,14.14000000,13.95000000,14.01000000,   30231,  161060,199605,11.72000000
19960221,13.98000000,14.02000000,13.91000000,13.99000000,   21267,  159968,199605,11.70000000
19960222,13.93000000,14.09000000,13.92000000,14.08000000,   33712,  160530,199605,11.79000000
19960223,14.01000000,14.08000000,13.82000000,13.89000000,   25205,  159039,199605,11.60000000
19960226,13.85000000,14.07000000,13.84000000,14.05000000,   22235,  159076,199605,11.76000000
19960227,14.12000000,14.14000000,14.03000000,14.13000000,   31774,  155605,199605,11.84000000
19960228,14.06000000,14.29000000,14.04000000,14.28000000,   40205,  155706,199605,11.99000000
19960229,14.15000000,14.19000000,13.85000000,13.89000000,   43122,  151229,199605,11.60000000
19960301,13.79000000,13.97000000,13.63000000,13.94000000,    8950,  143269,199605,11.65000000
19960304,13.98000000,14.04000000,13.89000000,13.99000000,    2443,  144061,199605,11.70000000
19960305,13.95000000,14.03000000,13.82000000,14.01000000,    4654,  144654,199605,11.72000000
19960306,14.01000000,14.06000000,13.97000000,14.02000000,    4215,  143327,199605,11.73000000
19960307,13.97000000,14.09000000,13.94000000,14.03000000,   10851,  144855,199605,11.74000000
19960308,14.03000000,14.16000000,13.96000000,13.99000000,   14234,  146778,199605,11.70000000
19960311,14.08000000,14.49000000,14.04000000,14.45000000,   25862,  150665,199605,12.16000000
19960312,14.39000000,14.52000000,14.34000000,14.38000000,   21710,  153787,199605,12.09000000
19960313,14.34000000,14.46000000,14.26000000,14.45000000,   14895,  154784,199605,12.16000000
19960314,14.50000000,14.61000000,14.45000000,14.52000000,   14400,  154608,199605,12.23000000
19960315,14.50000000,14.52000000,14.32000000,14.46000000,   13493,  153084,199605,12.17000000
19960318,14.58000000,14.70000000,14.53000000,14.70000000,   15457,  152766,199605,12.41000000
19960319,14.75000000,14.78000000,14.61000000,14.75000000,   17779,  154213,199605,12.46000000
19960320,14.63000000,14.78000000,14.61000000,14.77000000,   13541,  154986,199605,12.48000000
19960321,14.72000000,14.73000000,14.44000000,14.53000000,   20542,  153154,199605,12.24000000
19960322,14.52000000,14.64000000,14.49000000,14.54000000,   13420,  153801,199605,12.25000000
19960325,14.53000000,14.56000000,14.34000000,14.36000000,   10165,  153379,199605,12.07000000
19960326,14.16000000,14.23000000,14.07000000,14.19000000,   24596,  150707,199605,11.90000000
19960327,14.17000000,14.20000000,14.06000000,14.15000000,   11306,  150482,199605,11.86000000
19960328,14.09000000,14.12000000,13.82000000,13.97000000,   33503,  148427,199605,11.68000000
19960329,14.06000000,14.10000000,13.97000000,14.08000000,    9399,  146169,199605,11.79000000
19960401,14.18000000,14.19000000,13.81000000,13.84000000,   22430,  145248,199605,11.55000000
19960402,13.89000000,13.92000000,13.72000000,13.83000000,   25507,  142628,199605,11.54000000
19960403,14.05000000,14.09000000,14.02000000,14.06000000,   21436,  143287,199607,10.99000000
19960404,14.11000000,14.16000000,14.02000000,14.13000000,   18404,  145196,199607,11.06000000
19960408,14.16000000,14.37000000,14.11000000,14.33000000,   19245,  148516,199607,11.26000000
19960409,14.41000000,14.44000000,14.05000000,14.11000000,   39007,  148539,199607,11.04000000
19960410,14.07000000,14.22000000,14.03000000,14.17000000,   25032,  148578,199607,11.10000000
19960411,14.25000000,14.37000000,14.18000000,14.33000000,   22818,  149636,199607,11.26000000
19960412,14.34000000,14.36000000,14.08000000,14.19000000,   14759,  148499,199607,11.12000000
19960415,14.19000000,14.31000000,14.18000000,14.26000000,   16984,  149444,199607,11.19000000
19960416,14.30000000,14.31000000,14.16000000,14.18000000,   21964,  150746,199607,11.11000000
19960417,14.14000000,14.26000000,14.12000000,14.23000000,   21158,  150377,199607,11.16000000
19960418,14.14000000,14.15000000,13.57000000,13.69000000,   59620,  143760,199607,10.62000000
19960419,13.75000000,13.79000000,13.62000000,13.65000000,   21790,  138784,199607,10.58000000
19960422,13.69000000,13.72000000,13.56000000,13.68000000,   21390,  137806,199607,10.61000000
19960423,13.80000000,13.82000000,13.72000000,13.73000000,   17533,  138240,199607,10.66000000
19960424,13.77000000,13.87000000,13.76000000,13.82000000,   18573,  137926,199607,10.75000000
19960425,13.83000000,13.93000000,13.60000000,13.63000000,   37028,  135765,199607,10.56000000
19960426,13.55000000,13.65000000,13.42000000,13.43000000,   34811,  133979,199607,10.36000000
19960429,13.51000000,13.57000000,13.46000000,13.48000000,   15336,  130099,199607,10.41000000
19960430,13.44000000,13.50000000,13.22000000,13.46000000,   31430,  131188,199607,10.39000000
19960501,13.53000000,13.55000000,13.38000000,13.40000000,    8815,  130233,199607,10.33000000
19960502,13.44000000,13.65000000,13.43000000,13.47000000,   17560,  130390,199607,10.40000000
19960503,13.50000000,13.62000000,13.48000000,13.58000000,    8329,  128600,199607,10.51000000
19960506,13.61000000,13.69000000,13.58000000,13.66000000,    6838,  128854,199607,10.59000000
19960507,13.63000000,13.71000000,13.60000000,13.69000000,    6072,  128669,199607,10.62000000
19960508,13.65000000,14.04000000,13.64000000,13.94000000,   34323,  127880,199607,10.87000000
19960509,13.86000000,13.91000000,13.76000000,13.85000000,   14536,  126839,199607,10.78000000
19960510,13.78000000,13.83000000,13.76000000,13.83000000,    5369,  127148,199607,10.76000000
19960513,13.84000000,13.88000000,13.65000000,13.87000000,   16931,  128830,199607,10.80000000
19960514,13.95000000,14.12000000,13.92000000,13.98000000,   24854,  132084,199607,10.91000000
19960515,13.93000000,14.07000000,13.90000000,14.00000000,   16080,  133106,199607,10.93000000
19960516,14.02000000,14.12000000,13.93000000,14.12000000,   16885,  134182,199607,11.05000000
19960517,14.16000000,14.53000000,14.10000000,14.49000000,   41928,  140085,199607,11.42000000
19960520,14.44000000,14.66000000,14.37000000,14.57000000,   37220,  146998,199607,11.50000000
19960521,14.39000000,14.56000000,14.30000000,14.46000000,   19205,  147784,199607,11.39000000
19960522,14.38000000,14.47000000,14.30000000,14.45000000,   15738,  151398,199607,11.38000000
19960523,14.44000000,14.45000000,14.28000000,14.29000000,   13182,  151561,199607,11.22000000
19960524,14.25000000,14.37000000,14.19000000,14.33000000,    8752,  150843,199607,11.26000000
19960528,14.39000000,14.40000000,14.07000000,14.08000000,   20122,  149306,199607,11.01000000
19960529,14.05000000,14.13000000,13.97000000,14.02000000,   19503,  147501,199607,10.95000000
19960530,14.03000000,14.22000000,14.03000000,14.09000000,   12959,  146768,199607,11.02000000
19960531,14.05000000,14.39000000,14.03000000,14.28000000,   19101,  144690,199607,11.21000000
19960603,14.23000000,14.56000000,14.22000000,14.54000000,   14905,  145140,199607,11.47000000
19960604,14.59000000,14.76000000,14.45000000,14.49000000,   29535,  148499,199607,11.42000000
19960605,14.44000000,14.48000000,14.37000000,14.42000000,   11461,  147362,199607,11.35000000
19960606,14.50000000,14.77000000,14.47000000,14.67000000,   17767,  148112,199607,11.60000000
19960607,14.66000000,14.77000000,14.57000000,14.65000000,   12942,  149567,199607,11.58000000
19960610,14.77000000,14.77000000,14.46000000,14.51000000,   15219,  147325,199607,11.44000000
19960611,14.57000000,14.91000000,14.57000000,14.87000000,   27642,  151211,199607,11.80000000
19960612,14.84000000,14.88000000,14.71000000,14.81000000,   23094,  153496,199607,11.74000000
19960613,14.84000000,14.84000000,14.65000000,14.75000000,   17979,  153781,199607,11.68000000
19960614,14.68000000,14.81000000,14.66000000,14.74000000,   15025,  154558,199607,11.67000000
19960617,14.67000000,14.77000000,14.64000000,14.74000000,   20983,  150074,199610,11.23000000
19960618,14.71000000,14.72000000,14.59000000,14.67000000,   34201,  150945,199610,11.16000000
19960619,14.67000000,14.70000000,14.54000000,14.67000000,   20380,  149111,199610,11.16000000
19960620,14.72000000,14.73000000,14.64000000,14.67000000,   16524,  148346,199610,11.16000000
19960621,14.67000000,14.94000000,14.63000000,14.90000000,   45283,  153056,199610,11.39000000
19960624,14.92000000,14.93000000,14.60000000,14.74000000,   37480,  149451,199610,11.23000000
19960625,14.76000000,14.77000000,14.62000000,14.71000000,   27394,  145864,199610,11.20000000
19960626,14.78000000,15.01000000,14.72000000,14.92000000,   39414,  145827,199610,11.41000000
19960627,14.90000000,14.96000000,14.77000000,14.92000000,   31057,  140870,199610,11.41000000
19960628,14.89000000,14.94000000,14.58000000,14.66000000,   38460,  136355,199610,11.15000000
19960701,14.72000000,14.85000000,14.62000000,14.83000000,   11275,  134679,199610,11.32000000
19960702,14.83000000,14.93000000,14.73000000,14.89000000,    6334,  135341,199610,11.38000000
19960703,14.85000000,14.92000000,14.79000000,14.90000000,    7133,  135940,199610,11.39000000
19960708,14.83000000,15.22000000,14.82000000,15.20000000,   26134,  139380,199610,11.69000000
19960709,15.15000000,15.25000000,15.04000000,15.18000000,   11921,  140375,199610,11.67000000
19960710,15.13000000,15.16000000,14.95000000,15.15000000,   11517,  140436,199610,11.64000000
19960711,15.19000000,15.28000000,15.12000000,15.19000000,   10934,  141115,199610,11.68000000
19960712,15.13000000,15.29000000,15.12000000,15.28000000,    8786,  143461,199610,11.77000000
19960715,15.27000000,15.39000000,15.18000000,15.36000000,   11927,  145898,199610,11.85000000
19960716,15.28000000,15.32000000,15.15000000,15.16000000,   11339,  146491,199610,11.65000000
19960717,15.10000000,15.32000000,15.09000000,15.30000000,   14789,  147938,199610,11.79000000
19960718,15.22000000,15.24000000,15.10000000,15.17000000,    9248,  147400,199610,11.66000000
19960719,15.14000000,15.18000000,14.89000000,15.16000000,   26747,  145372,199610,11.65000000
19960722,15.15000000,15.16000000,15.01000000,15.02000000,   11975,  144058,199610,11.51000000
19960723,14.92000000,14.98000000,14.86000000,14.96000000,   13133,  143974,199610,11.45000000
19960724,14.93000000,15.23000000,14.92000000,15.20000000,   19001,  148064,199610,11.69000000
19960725,15.21000000,15.29000000,15.13000000,15.24000000,    9756,  148909,199610,11.73000000
19960726,15.21000000,15.45000000,15.19000000,15.41000000,   19136,  150644,199610,11.90000000
19960729,15.38000000,15.42000000,15.34000000,15.39000000,    7021,  151380,199610,11.88000000
19960730,15.33000000,15.45000000,15.32000000,15.38000000,   11092,  153456,199610,11.87000000
19960731,15.40000000,15.41000000,15.01000000,15.21000000,   26028,  150768,199610,11.70000000
19960801,15.24000000,15.31000000,15.20000000,15.29000000,    9453,  151670,199610,11.78000000
19960802,15.33000000,15.36000000,15.11000000,15.22000000,   12925,  152209,199610,11.71000000
19960805,15.22000000,15.27000000,15.13000000,15.24000000,    6059,  152749,199610,11.73000000
19960806,15.27000000,15.31000000,15.12000000,15.15000000,   12310,  153618,199610,11.64000000
19960807,15.08000000,15.17000000,14.94000000,14.99000000,   18889,  153098,199610,11.48000000
19960808,15.00000000,15.02000000,14.79000000,14.88000000,   31410,  150984,199610,11.37000000
19960809,14.92000000,15.00000000,14.91000000,14.99000000,   11594,  148365,199610,11.48000000
19960812,15.12000000,15.16000000,15.04000000,15.10000000,   12214,  148579,199610,11.59000000
19960813,15.08000000,15.43000000,15.00000000,15.39000000,   33513,  154962,199610,11.88000000
19960814,15.38000000,15.40000000,15.23000000,15.32000000,   13187,  154173,199610,11.81000000
19960815,15.33000000,15.36000000,15.11000000,15.17000000,   14708,  152335,199610,11.66000000
19960816,15.14000000,15.16000000,15.04000000,15.15000000,    9527,  151782,199610,11.64000000
19960819,15.21000000,15.28000000,15.16000000,15.23000000,    6247,  152119,199610,11.72000000
19960820,15.28000000,15.38000000,15.21000000,15.32000000,   12657,  153216,199610,11.81000000
19960821,15.30000000,15.36000000,15.23000000,15.33000000,    7298,  154204,199610,11.82000000
19960822,15.31000000,15.40000000,15.26000000,15.36000000,    9628,  155101,199610,11.85000000
19960823,15.35000000,15.38000000,15.30000000,15.36000000,    6870,  155304,199610,11.85000000
19960826,15.40000000,15.49000000,15.14000000,15.16000000,   24624,  157392,199610,11.65000000
19960827,15.19000000,15.26000000,15.08000000,15.25000000,   16469,  158346,199610,11.74000000
19960828,15.22000000,15.25000000,15.18000000,15.24000000,    6771,  158338,199610,11.73000000
19960829,15.22000000,15.28000000,15.16000000,15.24000000,    8077,  157919,199610,11.73000000
19960830,15.28000000,15.31000000,15.25000000,15.29000000,    6302,  158147,199610,11.78000000
19960903,15.28000000,15.71000000,15.26000000,15.69000000,   42559,  166155,199610,12.18000000
19960904,15.62000000,15.66000000,15.53000000,15.63000000,   13964,  166822,199610,12.12000000
19960905,15.58000000,15.59000000,15.46000000,15.52000000,   23052,  166760,199610,12.01000000
19960906,15.49000000,15.53000000,15.44000000,15.51000000,   11576,  167154,199610,12.00000000
19960909,15.51000000,15.63000000,15.50000000,15.54000000,   13356,  167101,199610,12.03000000
19960910,15.53000000,15.58000000,15.47000000,15.56000000,   18980,  167568,199610,12.05000000
19960911,15.55000000,15.63000000,15.45000000,15.47000000,   19986,  168678,199610,11.96000000
19960912,15.38000000,15.42000000,15.31000000,15.40000000,   26194,  165749,199703,11.67000000
19960913,15.32000000,15.32000000,15.08000000,15.18000000,   54160,  159935,199703,11.45000000
19960916,15.15000000,15.17000000,15.08000000,15.14000000,   19812,  148699,199703,11.41000000
19960917,15.03000000,15.04000000,14.92000000,15.01000000,   48781,  146927,199703,11.28000000
19960918,15.01000000,15.08000000,14.99000000,15.03000000,   20924,  143606,199703,11.30000000
19960919,15.07000000,15.11000000,15.04000000,15.10000000,   13410,  142850,199703,11.37000000
19960920,15.09000000,15.10000000,14.92000000,14.94000000,   32580,  141276,199703,11.21000000
19960923,14.91000000,15.01000000,14.90000000,15.00000000,   17578,  140813,199703,11.27000000
19960924,15.02000000,15.03000000,14.75000000,14.77000000,   41119,  140914,199703,11.04000000
19960925,14.81000000,14.87000000,14.64000000,14.65000000,   34137,  137357,199703,10.92000000
19960926,14.64000000,14.68000000,14.55000000,14.56000000,   38617,  135785,199703,10.83000000
19960927,14.57000000,14.61000000,14.33000000,14.40000000,   42876,  146811,199703,10.67000000
19960930,14.46000000,14.67000000,14.45000000,14.62000000,   28421,  143089,199703,10.89000000
19961001,14.61000000,14.66000000,14.49000000,14.51000000,   11423,  139385,199703,10.78000000
19961002,14.54000000,14.63000000,14.48000000,14.62000000,   10564,  139857,199703,10.89000000
19961003,14.65000000,14.70000000,14.54000000,14.58000000,   10712,  140751,199703,10.85000000
19961004,14.57000000,14.66000000,14.50000000,14.66000000,    9308,  140776,199703,10.93000000
19961007,14.62000000,14.67000000,14.56000000,14.61000000,    6132,  140858,199703,10.88000000
19961008,14.55000000,14.60000000,14.50000000,14.55000000,    7747,  141694,199703,10.82000000
19961009,14.52000000,14.53000000,14.45000000,14.51000000,   12380,  142588,199703,10.78000000
19961010,14.50000000,14.62000000,14.42000000,14.61000000,   19167,  142312,199703,10.88000000
19961011,14.59000000,14.62000000,14.51000000,14.54000000,    7022,  142586,199703,10.81000000
19961014,14.57000000,14.61000000,14.42000000,14.59000000,   10714,  143341,199703,10.86000000
19961015,14.61000000,14.78000000,14.44000000,14.46000000,   25910,  143661,199703,10.73000000
19961016,14.45000000,14.50000000,14.40000000,14.43000000,   11351,  143245,199703,10.70000000
19961017,14.43000000,14.51000000,14.42000000,14.50000000,    6375,  143124,199703,10.77000000
19961018,14.52000000,14.57000000,14.28000000,14.37000000,   22469,  147520,199703,10.64000000
19961021,14.27000000,14.33000000,14.25000000,14.30000000,   10684,  147726,199703,10.57000000
19961022,14.31000000,14.38000000,14.26000000,14.36000000,   11206,  148198,199703,10.63000000
19961023,14.39000000,14.41000000,14.32000000,14.38000000,    6348,  148027,199703,10.65000000
19961024,14.46000000,14.51000000,14.34000000,14.39000000,    9594,  148405,199703,10.66000000
19961025,14.39000000,14.44000000,14.38000000,14.43000000,    3861,  147903,199703,10.70000000
19961028,14.41000000,14.46000000,14.26000000,14.27000000,   11264,  148305,199703,10.54000000
19961029,14.26000000,14.27000000,14.15000000,14.22000000,   14417,  149252,199703,10.49000000
19961030,14.25000000,14.30000000,14.18000000,14.20000000,    8609,  149997,199703,10.47000000
19961031,14.18000000,14.19000000,14.02000000,14.03000000,   17033,  151591,199703,10.30000000
19961101,14.07000000,14.11000000,14.02000000,14.09000000,    9591,  152267,199703,10.36000000
19961104,14.09000000,14.18000000,14.03000000,14.08000000,    8731,  152498,199703,10.35000000
19961105,14.07000000,14.11000000,14.05000000,14.06000000,    5528,  153238,199703,10.33000000
19961106,13.98000000,14.16000000,13.94000000,14.13000000,   13082,  152637,199703,10.40000000
19961107,14.18000000,14.24000000,14.12000000,14.21000000,   11409,  152603,199703,10.48000000
19961108,14.19000000,14.27000000,14.18000000,14.26000000,   10688,  152100,199703,10.53000000
19961111,14.25000000,14.30000000,14.22000000,14.28000000,    6771,  152051,199703,10.55000000
19961112,14.20000000,14.21000000,14.08000000,14.11000000,   10812,  152292,199703,10.38000000
19961113,14.07000000,14.23000000,14.06000000,14.21000000,   10689,  153293,199703,10.48000000
19961114,14.20000000,14.23000000,14.07000000,14.10000000,    9607,  152548,199703,10.37000000
19961115,14.17000000,14.20000000,14.07000000,14.08000000,    6780,  152919,199703,10.35000000
19961118,14.09000000,14.21000000,14.07000000,14.19000000,    7403,  152473,199703,10.46000000
19961119,14.25000000,14.44000000,14.23000000,14.42000000,   37803,  149027,199703,10.69000000
19961120,14.39000000,14.41000000,14.32000000,14.41000000,   10375,  148411,199703,10.68000000
19961121,14.39000000,14.41000000,14.30000000,14.32000000,    8044,  147899,199703,10.59000000
19961122,14.30000000,14.39000000,14.28000000,14.38000000,    8440,  147313,199703,10.65000000
19961125,14.37000000,14.42000000,14.31000000,14.42000000,    6427,  147038,199703,10.69000000
19961126,14.46000000,14.50000000,14.42000000,14.48000000,   14672,  147666,199703,10.75000000
19961127,14.46000000,14.47000000,14.39000000,14.39000000,    7069,  148191,199703,10.66000000
19961202,14.37000000,14.44000000,14.36000000,14.39000000,    5570,  147916,199703,10.66000000
19961203,14.36000000,14.38000000,13.96000000,14.00000000,   33421,  151990,199703,10.27000000
19961204,14.06000000,14.08000000,13.99000000,14.03000000,   12993,  149232,199703,10.30000000
19961205,14.09000000,14.12000000,14.03000000,14.04000000,    9351,  148590,199703,10.31000000
19961206,14.09000000,14.14000000,14.06000000,14.13000000,    8114,  147907,199703,10.40000000
19961209,14.12000000,14.16000000,14.03000000,14.03000000,    8709,  148576,199703,10.30000000
19961210,13.97000000,14.10000000,13.95000000,14.08000000,   12324,  149553,199703,10.35000000
19961211,14.10000000,14.16000000,14.07000000,14.15000000,    8681,  150084,199703,10.42000000
19961212,14.15000000,14.20000000,14.10000000,14.19000000,   10237,  150436,199703,10.46000000
19961213,14.25000000,14.48000000,14.20000000,14.46000000,   37071,  149612,199703,10.73000000
19961216,14.38000000,14.39000000,14.26000000,14.29000000,   10856,  149201,199703,10.56000000
19961217,14.30000000,14.56000000,14.28000000,14.50000000,   33306,  152716,199703,10.77000000
19961218,14.49000000,14.60000000,14.42000000,14.59000000,   26047,  149405,199703,10.86000000
19961219,14.60000000,14.62000000,14.36000000,14.44000000,   20746,  151252,199703,10.71000000
19961220,14.50000000,14.52000000,14.41000000,14.42000000,    7913,  150418,199703,10.69000000
19961223,14.47000000,14.49000000,14.43000000,14.48000000,    4495,  150162,199703,10.75000000
19961224,14.50000000,14.52000000,14.45000000,14.46000000,    1875,  149559,199703,10.73000000
19961227,14.47000000,14.63000000,14.46000000,14.62000000,   20945,  154136,199703,10.89000000
19961230,14.62000000,14.73000000,14.60000000,14.72000000,   23932,  155931,199703,10.99000000
19961231,14.73000000,14.75000000,14.67000000,14.73000000,    9988,  154798,199703,11.00000000
19970102,14.68000000,14.71000000,14.51000000,14.67000000,   10379,  154975,199703,10.94000000
19970103,14.70000000,14.85000000,14.65000000,14.81000000,   28076,  157563,199703,11.08000000
19970106,14.75000000,14.84000000,14.73000000,14.80000000,   19302,  158820,199703,11.07000000
19970107,14.71000000,14.72000000,14.57000000,14.69000000,   18294,  159381,199703,10.96000000
19970108,14.70000000,14.70000000,14.58000000,14.60000000,    9487,  158853,199703,10.87000000
19970109,14.56000000,14.57000000,14.34000000,14.45000000,   28169,  154659,199703,10.72000000
19970110,14.41000000,14.50000000,14.36000000,14.37000000,    9006,  153907,199703,10.64000000
19970113,14.33000000,14.34000000,14.17000000,14.22000000,   30123,  151471,199703,10.49000000
19970114,14.25000000,14.39000000,14.22000000,14.24000000,   13953,  151775,199703,10.51000000
19970115,14.26000000,14.36000000,14.25000000,14.35000000,    6031,  150828,199703,10.62000000
19970116,14.37000000,14.43000000,14.29000000,14.30000000,   12484,  151058,199703,10.57000000
19970117,14.27000000,14.37000000,14.23000000,14.25000000,   10980,  150635,199703,10.52000000
19970120,14.17000000,14.20000000,14.07000000,14.08000000,   25856,  150527,199703,10.35000000
19970121,14.10000000,14.14000000,13.83000000,13.90000000,   46994,  156207,199703,10.17000000
19970122,13.91000000,13.96000000,13.86000000,13.90000000,   32907,  156506,199703,10.17000000
19970123,13.94000000,14.04000000,13.86000000,13.88000000,   31689,  159044,199703,10.15000000
19970124,13.95000000,14.05000000,13.93000000,13.97000000,   19494,  160765,199703,10.24000000
19970127,14.01000000,14.18000000,14.00000000,14.17000000,   21541,  157933,199703,10.44000000
19970128,14.14000000,14.19000000,14.12000000,14.14000000,   12828,  154168,199703,10.41000000
19970129,14.18000000,14.19000000,13.96000000,14.06000000,   18586,  154420,199703,10.33000000
19970130,14.08000000,14.15000000,14.05000000,14.12000000,    8722,  154649,199703,10.39000000
19970131,14.19000000,14.27000000,14.15000000,14.18000000,   22034,  155297,199703,10.45000000
19970203,14.18000000,14.20000000,14.09000000,14.15000000,   10211,  155001,199703,10.42000000
19970204,14.11000000,14.19000000,14.09000000,14.17000000,   12868,  154275,199703,10.44000000
19970205,14.23000000,14.35000000,14.22000000,14.31000000,   22828,  152283,199703,10.58000000
19970206,14.39000000,14.41000000,14.27000000,14.39000000,   24059,  149517,199703,10.66000000
19970207,14.37000000,14.39000000,14.29000000,14.33000000,   13022,  148139,199703,10.60000000
19970210,14.30000000,14.31000000,14.22000000,14.24000000,   14622,  147309,199703,10.51000000
19970211,14.24000000,14.38000000,14.20000000,14.36000000,   24389,  146763,199703,10.63000000
19970212,14.37000000,14.44000000,14.29000000,14.39000000,   24311,  145135,199703,10.66000000
19970213,14.39000000,14.46000000,14.26000000,14.37000000,   21931,  145007,199703,10.64000000
19970214,14.35000000,14.59000000,14.34000000,14.51000000,   25784,  143384,199703,10.78000000
19970218,14.53000000,14.65000000,14.51000000,14.65000000,   34674,  140667,199705,10.88000000
19970219,14.63000000,14.94000000,14.62000000,14.92000000,   61766,  147106,199705,11.15000000
19970220,14.95000000,14.96000000,14.78000000,14.93000000,   48826,  150663,199705,11.16000000
19970221,14.79000000,14.95000000,14.62000000,14.87000000,   42776,  153544,199705,11.10000000
19970224,14.72000000,14.78000000,14.66000000,14.67000000,   27490,  148380,199705,10.90000000
19970225,14.60000000,14.69000000,14.58000000,14.60000000,   25262,  142884,199705,10.83000000
19970226,14.54000000,14.68000000,14.52000000,14.66000000,   24168,  142974,199705,10.89000000
19970227,14.68000000,14.70000000,14.62000000,14.66000000,   14443,  141654,199705,10.89000000
19970228,14.66000000,14.76000000,14.63000000,14.74000000,   19769,  142092,199705,10.97000000
19970303,14.67000000,14.85000000,14.45000000,14.61000000,    6308,  140628,199705,10.84000000
19970304,14.55000000,14.67000000,14.54000000,14.65000000,   10321,  141181,199705,10.88000000
19970305,14.64000000,14.72000000,14.53000000,14.63000000,   14314,  142618,199705,10.86000000
19970306,14.64000000,14.71000000,14.59000000,14.70000000,    9507,  144715,199705,10.93000000
19970307,14.70000000,14.80000000,14.70000000,14.74000000,   12389,  145940,199705,10.97000000
19970310,14.74000000,14.86000000,14.72000000,14.80000000,   13740,  147811,199705,11.03000000
19970311,14.81000000,14.84000000,14.66000000,14.69000000,   13513,  149479,199705,10.92000000
19970312,14.63000000,14.65000000,14.52000000,14.54000000,   18487,  145725,199705,10.77000000
19970313,14.53000000,14.58000000,14.46000000,14.53000000,   20214,  144503,199705,10.76000000
19970314,14.55000000,14.69000000,14.54000000,14.67000000,   10567,  144529,199705,10.90000000
19970317,14.70000000,14.71000000,14.59000000,14.69000000,    9832,  143805,199705,10.92000000
19970318,14.62000000,14.70000000,14.61000000,14.65000000,    7713,  143856,199705,10.88000000
19970319,14.64000000,14.65000000,14.48000000,14.52000000,    9717,  142148,199705,10.75000000
19970320,14.52000000,14.78000000,14.47000000,14.67000000,   10719,  141303,199705,10.90000000
19970321,14.66000000,14.69000000,14.58000000,14.60000000,    8741,  140855,199705,10.83000000
19970324,14.61000000,14.71000000,14.60000000,14.69000000,   16770,  141574,199705,10.92000000
19970325,14.71000000,14.78000000,14.62000000,14.63000000,   16725,  144303,199705,10.86000000
19970326,14.63000000,14.65000000,14.55000000,14.58000000,   12557,  142552,199705,10.81000000
19970327,14.56000000,14.61000000,14.53000000,14.58000000,    9671,  142092,199705,10.81000000
19970331,14.59000000,14.64000000,14.55000000,14.56000000,    6366,  142855,199705,10.79000000
19970401,14.57000000,14.78000000,14.55000000,14.77000000,   17679,  145351,199705,11.00000000
19970402,14.76000000,14.81000000,14.69000000,14.73000000,   14882,  147224,199705,10.96000000
19970403,14.78000000,14.83000000,14.71000000,14.77000000,   15942,  149406,199705,11.00000000
19970404,14.80000000,14.82000000,14.75000000,14.77000000,   12453,  152644,199705,11.00000000
19970407,14.75000000,14.80000000,14.72000000,14.77000000,   10393,  151224,199705,11.00000000
19970408,14.79000000,14.85000000,14.77000000,14.81000000,   21831,  155298,199705,11.04000000
19970409,14.84000000,15.13000000,14.83000000,15.08000000,   55360,  169785,199705,11.31000000
19970410,15.03000000,15.15000000,15.02000000,15.14000000,   38782,  171381,199705,11.37000000
19970411,15.06000000,15.11000000,15.00000000,15.10000000,   29221,  173517,199705,11.33000000
19970414,14.91000000,15.03000000,14.89000000,15.01000000,   28276,  173822,199707,11.13000000
19970415,14.94000000,14.96000000,14.85000000,14.89000000,   22702,  177789,199707,11.01000000
19970416,14.83000000,14.87000000,14.66000000,14.73000000,   45708,  166802,199707,10.85000000
19970417,14.72000000,14.77000000,14.65000000,14.76000000,   22754,  164420,199707,10.88000000
19970418,14.76000000,15.06000000,14.75000000,14.97000000,   44687,  169172,199707,11.09000000
19970421,14.99000000,15.01000000,14.93000000,14.96000000,   22533,  168869,199707,11.08000000
19970422,14.95000000,15.01000000,14.92000000,15.00000000,   26214,  168552,199707,11.12000000
19970423,15.02000000,15.25000000,14.94000000,15.12000000,   48921,  181321,199707,11.24000000
19970424,15.12000000,15.16000000,14.79000000,14.95000000,   41511,  178250,199707,11.07000000
19970425,14.93000000,15.03000000,14.86000000,15.02000000,   17623,  177172,199707,11.14000000
19970428,14.99000000,15.00000000,14.89000000,14.95000000,   21592,  175326,199707,11.07000000
19970429,14.91000000,14.93000000,14.83000000,14.91000000,   25512,  173458,199707,11.03000000
19970430,14.96000000,14.97000000,14.80000000,14.84000000,   33600,  164366,199707,10.96000000
19970501,14.71000000,14.74000000,14.55000000,14.58000000,   10108,  152280,199707,10.70000000
19970502,14.59000000,14.70000000,14.53000000,14.68000000,   26606,  146623,199707,10.80000000
19970505,14.69000000,14.74000000,14.66000000,14.67000000,    5925,  145369,199707,10.79000000
19970506,14.65000000,14.76000000,14.64000000,14.76000000,    7449,  146094,199707,10.88000000
19970507,14.78000000,14.80000000,14.63000000,14.64000000,   12442,  145489,199707,10.76000000
19970508,14.64000000,14.73000000,14.61000000,14.72000000,    5958,  145911,199707,10.84000000
19970509,14.75000000,14.77000000,14.65000000,14.76000000,    8820,  147230,199707,10.88000000
19970512,14.78000000,14.96000000,14.77000000,14.92000000,   24566,  148914,199707,11.04000000
19970513,14.91000000,15.02000000,14.89000000,14.99000000,   18085,  148757,199707,11.11000000
19970514,14.97000000,14.99000000,14.86000000,14.93000000,   11527,  149357,199707,11.05000000
19970515,14.90000000,14.96000000,14.86000000,14.89000000,    7248,  148206,199707,11.01000000
19970516,14.90000000,14.93000000,14.83000000,14.85000000,    8830,  147364,199707,10.97000000
19970519,14.86000000,14.89000000,14.82000000,14.86000000,    5681,  147310,199707,10.98000000
19970520,14.87000000,14.95000000,14.84000000,14.93000000,   11207,  148706,199707,11.05000000
19970521,14.96000000,15.05000000,14.95000000,15.03000000,   20182,  152028,199707,11.15000000
19970522,15.04000000,15.09000000,14.82000000,14.94000000,   21973,  154133,199707,11.06000000
19970523,14.96000000,15.00000000,14.91000000,14.99000000,    6980,  155084,199707,11.11000000
19970527,15.02000000,15.05000000,14.92000000,15.04000000,   11729,  157010,199707,11.16000000
19970528,15.06000000,15.08000000,14.98000000,15.06000000,   13629,  155128,199707,11.18000000
19970529,15.08000000,15.10000000,15.03000000,15.09000000,   16875,  158290,199707,11.21000000
19970530,15.10000000,15.13000000,15.03000000,15.05000000,   22977,  160815,199707,11.17000000
19970602,15.03000000,15.23000000,15.01000000,15.22000000,   26986,  166579,199707,11.34000000
19970603,15.28000000,15.42000000,15.24000000,15.36000000,   37354,  174401,199707,11.48000000
19970604,15.27000000,15.46000000,15.22000000,15.39000000,   33066,  180777,199707,11.51000000
19970605,15.33000000,15.34000000,15.21000000,15.29000000,   16806,  180118,199707,11.41000000
19970606,15.27000000,15.42000000,15.25000000,15.33000000,   17414,  183198,199707,11.45000000
19970609,15.29000000,15.35000000,15.25000000,15.33000000,   17318,  182975,199707,11.45000000
19970610,15.28000000,15.29000000,15.20000000,15.25000000,   24622,  186251,199707,11.37000000
19970611,15.16000000,15.25000000,15.10000000,15.14000000,   24887,  185273,199707,11.26000000
19970612,15.14000000,15.38000000,15.14000000,15.37000000,   30524,  188732,199710,11.34000000
19970613,15.37000000,15.43000000,15.25000000,15.35000000,   29028,  183079,199710,11.32000000
19970616,15.30000000,15.36000000,15.28000000,15.31000000,   21253,  182395,199710,11.28000000
19970617,15.29000000,15.33000000,15.21000000,15.29000000,   26664,  181896,199710,11.26000000
19970618,15.30000000,15.38000000,15.25000000,15.34000000,   19626,  182596,199710,11.31000000
19970619,15.33000000,15.37000000,15.28000000,15.36000000,   20565,  181253,199710,11.33000000
19970620,15.33000000,15.35000000,15.03000000,15.06000000,   62269,  173289,199710,11.03000000
19970623,15.04000000,15.23000000,15.03000000,15.14000000,   32815,  166309,199710,11.11000000
19970624,15.13000000,15.23000000,15.10000000,15.18000000,   25066,  166213,199710,11.15000000
19970625,15.12000000,15.35000000,15.11000000,15.29000000,   37079,  167832,199710,11.26000000
19970626,15.32000000,15.33000000,15.26000000,15.28000000,   19710,  162227,199710,11.25000000
19970627,15.26000000,15.33000000,15.15000000,15.17000000,   36431,  155615,199710,11.14000000
19970630,15.16000000,15.24000000,15.12000000,15.22000000,   15781,  150313,199710,11.19000000
19970701,15.24000000,15.43000000,15.24000000,15.27000000,   21937,  154483,199710,11.24000000
19970702,15.27000000,15.29000000,15.06000000,15.08000000,   27621,  152852,199710,11.05000000
19970703,14.95000000,15.25000000,14.93000000,15.21000000,   23390,  151952,199710,11.18000000
19970707,15.22000000,15.23000000,15.09000000,15.09000000,    8691,  151806,199710,11.06000000
19970708,15.08000000,15.15000000,15.08000000,15.09000000,   10081,  151623,199710,11.06000000
19970709,15.09000000,15.15000000,15.03000000,15.14000000,   10509,  152338,199710,11.11000000
19970710,15.21000000,15.23000000,15.07000000,15.09000000,    9514,  152558,199710,11.06000000
19970711,15.10000000,15.21000000,15.09000000,15.12000000,    9300,  152664,199710,11.09000000
19970714,15.12000000,15.15000000,15.11000000,15.15000000,    4278,  153022,199710,11.12000000
19970715,15.14000000,15.15000000,14.98000000,15.00000000,   21472,  152791,199710,10.97000000
19970716,15.00000000,15.37000000,14.99000000,15.33000000,   34473,  156821,199710,11.30000000
19970717,15.32000000,15.34000000,15.18000000,15.19000000,   14680,  156761,199710,11.16000000
19970718,15.22000000,15.32000000,15.19000000,15.31000000,   12747,  157554,199710,11.28000000
19970721,15.32000000,15.37000000,15.25000000,15.29000000,   13628,  161007,199710,11.26000000
19970722,15.34000000,15.68000000,15.34000000,15.62000000,   50377,  177746,199710,11.59000000
19970723,15.60000000,15.61000000,15.48000000,15.52000000,   17762,  179071,199710,11.49000000
19970724,15.54000000,15.60000000,15.45000000,15.59000000,   16407,  181693,199710,11.56000000
19970725,15.62000000,15.73000000,15.58000000,15.66000000,   27424,  187854,199710,11.63000000
19970728,15.70000000,15.75000000,15.64000000,15.73000000,   16078,  189692,199710,11.70000000
19970729,15.72000000,15.78000000,15.64000000,15.69000000,   19510,  190774,199710,11.66000000
19970730,15.70000000,15.71000000,15.58000000,15.61000000,   14914,  190925,199710,11.58000000
19970731,15.60000000,15.73000000,15.58000000,15.71000000,   15357,  193470,199710,11.68000000
19970801,15.71000000,15.79000000,15.53000000,15.68000000,   25973,  193913,199710,11.65000000
19970804,15.69000000,15.71000000,15.59000000,15.61000000,   12368,  193743,199710,11.58000000
19970805,15.54000000,15.67000000,15.53000000,15.64000000,   13633,  194684,199710,11.61000000
19970806,15.61000000,15.71000000,15.59000000,15.70000000,   10570,  195983,199710,11.67000000
19970807,15.71000000,15.90000000,15.59000000,15.61000000,   24465,  198730,199710,11.58000000
19970808,15.50000000,15.55000000,15.35000000,15.41000000,   41558,  190432,199710,11.38000000
19970811,15.43000000,15.58000000,15.40000000,15.56000000,   12742,  189253,199710,11.53000000
19970812,15.51000000,15.57000000,15.48000000,15.54000000,    7703,  187064,199710,11.51000000
19970813,15.56000000,15.61000000,15.44000000,15.52000000,   16358,  188255,199710,11.49000000
19970814,15.53000000,15.60000000,15.51000000,15.58000000,   10676,  190253,199710,11.55000000
19970815,15.65000000,15.96000000,15.63000000,15.89000000,   35667,  194924,199710,11.86000000
19970818,15.90000000,15.92000000,15.75000000,15.85000000,   17305,  197938,199710,11.82000000
19970819,15.84000000,16.03000000,15.81000000,15.87000000,   28393,  203433,199710,11.84000000
19970820,15.81000000,15.87000000,15.67000000,15.72000000,   29741,  203328,199710,11.69000000
19970821,15.69000000,15.75000000,15.62000000,15.63000000,   20529,  200287,199710,11.60000000
19970822,15.61000000,15.83000000,15.60000000,15.82000000,   15740,  201259,199710,11.79000000
19970825,15.80000000,15.84000000,15.66000000,15.69000000,   10077,  202141,199710,11.66000000
19970826,15.69000000,15.83000000,15.66000000,15.82000000,   25180,  203924,199710,11.79000000
19970827,15.86000000,15.88000000,15.74000000,15.75000000,   24276,  205482,199710,11.72000000
19970828,15.70000000,15.77000000,15.65000000,15.71000000,   21365,  205697,199710,11.68000000
19970829,15.76000000,15.77000000,15.61000000,15.63000000,   22730,  203236,199710,11.60000000
19970902,15.63000000,15.75000000,15.52000000,15.73000000,   24481,  202750,199710,11.70000000
19970903,15.66000000,15.71000000,15.61000000,15.63000000,   11479,  203403,199710,11.60000000
19970904,15.57000000,15.68000000,15.57000000,15.64000000,   13213,  203478,199710,11.61000000
19970905,15.60000000,15.65000000,15.57000000,15.57000000,   17361,  203826,199710,11.54000000
19970908,15.56000000,15.65000000,15.53000000,15.54000000,   15272,  204296,199710,11.51000000
19970909,15.52000000,15.56000000,15.51000000,15.53000000,   16323,  203063,199803,12.01000000
19970910,15.54000000,15.55000000,15.35000000,15.45000000,   36101,  196148,199803,11.93000000
19970911,15.45000000,15.67000000,15.42000000,15.64000000,   33111,  202012,199803,12.12000000
19970912,15.64000000,15.67000000,15.59000000,15.61000000,   22388,  205458,199803,12.09000000
19970915,15.52000000,15.53000000,15.24000000,15.39000000,   54876,  200263,199803,11.87000000
19970916,15.41000000,15.43000000,15.28000000,15.33000000,   29301,  191917,199803,11.81000000
19970917,15.30000000,15.35000000,15.29000000,15.32000000,   19413,  186458,199803,11.80000000
19970918,15.29000000,15.31000000,15.22000000,15.22000000,   25550,  182542,199803,11.70000000
19970919,15.21000000,15.22000000,15.12000000,15.13000000,   32216,  178543,199803,11.61000000
19970922,15.11000000,15.14000000,15.05000000,15.09000000,   35656,  174788,199803,11.57000000
19970923,15.09000000,15.19000000,15.07000000,15.08000000,   25257,  169941,199803,11.56000000
19970924,15.07000000,15.14000000,14.92000000,14.93000000,   44854,  170624,199803,11.41000000
19970925,14.93000000,14.96000000,14.78000000,14.85000000,   49947,  167319,199803,11.33000000
19970926,14.91000000,14.98000000,14.89000000,14.97000000,   25156,  166577,199803,11.45000000
19970929,15.04000000,15.10000000,15.00000000,15.08000000,   26919,  163308,199803,11.56000000
19970930,15.09000000,15.12000000,15.02000000,15.08000000,   21677,  160319,199803,11.56000000
19971001,15.14000000,15.23000000,15.11000000,15.21000000,    6073,  154223,199803,11.69000000
19971002,15.23000000,15.40000000,15.22000000,15.39000000,   30122,  153387,199803,11.87000000
19971003,15.41000000,15.46000000,15.37000000,15.42000000,   19208,  152140,199803,11.90000000
19971006,15.43000000,15.44000000,15.28000000,15.33000000,   11082,  151048,199803,11.81000000
19971007,15.30000000,15.38000000,15.29000000,15.31000000,    8342,  149948,199803,11.79000000
19971008,15.25000000,15.43000000,15.24000000,15.42000000,   15922,  151495,199803,11.90000000
19971009,15.49000000,15.52000000,15.45000000,15.49000000,   17636,  152033,199803,11.97000000
19971010,15.50000000,15.55000000,15.44000000,15.46000000,   12662,  151831,199803,11.94000000
19971013,15.46000000,15.49000000,15.34000000,15.37000000,    9405,  152714,199803,11.85000000
19971014,15.32000000,15.40000000,15.30000000,15.32000000,   12353,  153491,199803,11.80000000
19971015,15.33000000,15.44000000,15.32000000,15.37000000,   15461,  156312,199803,11.85000000
19971016,15.35000000,15.39000000,15.26000000,15.30000000,   11360,  156173,199803,11.78000000
19971017,15.25000000,15.29000000,15.20000000,15.20000000,   14055,  155866,199803,11.68000000
19971020,15.16000000,15.40000000,15.15000000,15.37000000,   16977,  155406,199803,11.85000000
19971021,15.33000000,15.34000000,15.25000000,15.26000000,   10310,  154854,199803,11.74000000
19971022,15.27000000,15.31000000,15.23000000,15.25000000,   14053,  158006,199803,11.73000000
19971023,15.28000000,15.37000000,15.25000000,15.25000000,   14436,  159070,199803,11.73000000
19971024,15.24000000,15.34000000,15.23000000,15.33000000,   13106,  159905,199803,11.81000000
19971027,15.32000000,15.41000000,15.32000000,15.41000000,   11367,  161580,199803,11.89000000
19971028,15.40000000,15.46000000,15.27000000,15.30000000,   19114,  160650,199803,11.78000000
19971029,15.37000000,15.60000000,15.36000000,15.52000000,   44309,  168822,199803,12.00000000
19971030,15.59000000,15.82000000,15.55000000,15.82000000,   57995,  178006,199803,12.30000000
19971031,15.85000000,15.96000000,15.82000000,15.91000000,   39063,  188548,199803,12.39000000
19971103,15.86000000,15.96000000,15.80000000,15.95000000,   24841,  197052,199803,12.43000000
19971104,15.89000000,15.95000000,15.78000000,15.81000000,   29009,  197665,199803,12.29000000
19971105,15.84000000,15.87000000,15.79000000,15.84000000,   14456,  201183,199803,12.32000000
19971106,15.81000000,15.82000000,15.74000000,15.77000000,   13485,  203799,199803,12.25000000
19971107,15.75000000,15.85000000,15.74000000,15.77000000,   15978,  202258,199803,12.25000000
19971110,15.72000000,15.79000000,15.68000000,15.70000000,   16812,  202851,199803,12.18000000
19971111,15.71000000,15.88000000,15.71000000,15.87000000,   16551,  204387,199803,12.35000000
19971112,15.92000000,15.93000000,15.78000000,15.79000000,   22175,  204080,199803,12.27000000
19971113,15.85000000,15.90000000,15.80000000,15.86000000,   12642,  205675,199803,12.34000000
19971114,15.87000000,15.91000000,15.84000000,15.86000000,   13745,  205705,199803,12.34000000
19971117,15.86000000,15.87000000,15.81000000,15.83000000,    5472,  205472,199803,12.31000000
19971118,15.81000000,15.82000000,15.78000000,15.78000000,    6774,  204499,199803,12.26000000
19971119,15.73000000,15.84000000,15.71000000,15.83000000,   14637,  204764,199803,12.31000000
19971120,15.81000000,15.90000000,15.47000000,15.52000000,   30272,  201422,199803,12.00000000
19971121,15.59000000,15.63000000,15.50000000,15.55000000,   42241,  190349,199803,12.03000000
19971124,15.58000000,15.68000000,15.55000000,15.67000000,   11963,  191848,199803,12.15000000
19971125,15.68000000,15.75000000,15.63000000,15.74000000,   19602,  195015,199803,12.22000000
19971126,15.73000000,15.79000000,15.72000000,15.76000000,   12631,  190732,199803,12.24000000
19971201,15.81000000,16.07000000,15.79000000,16.01000000,   54129,  202526,199803,12.49000000
19971202,16.01000000,16.02000000,15.91000000,15.97000000,   16183,  200854,199803,12.45000000
19971203,15.95000000,15.97000000,15.88000000,15.90000000,   12665,  204294,199803,12.38000000
19971204,15.91000000,15.94000000,15.83000000,15.90000000,   13501,  205152,199803,12.38000000
19971205,15.91000000,15.96000000,15.85000000,15.96000000,   11987,  206884,199803,12.44000000
19971208,15.93000000,16.00000000,15.87000000,15.87000000,   15322,  210419,199803,12.35000000
19971209,15.86000000,15.87000000,15.77000000,15.85000000,   19727,  209075,199803,12.33000000
19971210,15.84000000,15.89000000,15.76000000,15.77000000,   17052,  208379,199803,12.25000000
19971211,15.71000000,15.73000000,15.57000000,15.62000000,   42919,  206453,199803,12.10000000
19971212,15.63000000,15.70000000,15.60000000,15.66000000,   10908,  206898,199803,12.14000000
19971215,15.64000000,15.74000000,15.63000000,15.69000000,    9386,  205993,199803,12.17000000
19971216,15.68000000,15.69000000,15.42000000,15.45000000,   48335,  199424,199803,11.93000000
19971217,15.43000000,15.74000000,15.38000000,15.68000000,   42247,  197280,199803,12.16000000
19971218,15.69000000,15.87000000,15.67000000,15.83000000,   32564,  198244,199803,12.31000000
19971219,15.86000000,15.87000000,15.78000000,15.81000000,   19174,  196664,199803,12.29000000
19971222,15.81000000,15.82000000,15.75000000,15.76000000,    6728,  196738,199803,12.24000000
19971223,15.78000000,15.80000000,15.72000000,15.73000000,    6335,  196652,199803,12.21000000
19971224,15.75000000,15.82000000,15.75000000,15.81000000,    5757,  197338,199803,12.29000000
19971229,15.91000000,15.92000000,15.84000000,15.88000000,   11272,  197004,199803,12.36000000
19971230,15.87000000,15.88000000,15.81000000,15.82000000,    7215,  197276,199803,12.30000000
19971231,15.78000000,15.83000000,15.73000000,15.74000000,    9808,  196819,199803,12.22000000
19980105,15.67000000,15.74000000,15.52000000,15.54000000,   26392,  194290,199803,12.02000000
19980106,15.55000000,15.59000000,15.47000000,15.48000000,   25141,  196715,199803,11.96000000
19980107,15.44000000,15.54000000,15.33000000,15.34000000,   36176,  196019,199803,11.82000000
19980108,15.37000000,15.41000000,15.29000000,15.38000000,   39153,  197035,199803,11.86000000
19980109,15.44000000,15.46000000,15.30000000,15.31000000,   24010,  197657,199803,11.79000000
19980112,15.20000000,15.24000000,14.97000000,14.98000000,   55932,  200704,199803,11.46000000
19980113,15.09000000,15.11000000,15.00000000,15.03000000,   30392,  203355,199803,11.51000000
19980114,15.06000000,15.12000000,15.05000000,15.06000000,   15634,  203916,199803,11.54000000
19980115,15.04000000,15.06000000,14.67000000,14.69000000,   60363,  205789,199803,11.17000000
19980116,14.74000000,14.82000000,14.64000000,14.72000000,   44992,  207790,199803,11.20000000
19980120,14.80000000,14.92000000,14.63000000,14.64000000,   44271,  208293,199803,11.12000000
19980121,14.71000000,14.82000000,14.65000000,14.80000000,   31861,  209690,199803,11.28000000
19980122,14.90000000,14.91000000,14.77000000,14.79000000,   21323,  208181,199803,11.27000000
19980123,14.74000000,14.83000000,14.70000000,14.75000000,   20770,  209816,199803,11.23000000
19980126,14.81000000,14.86000000,14.69000000,14.70000000,   17853,  211184,199803,11.18000000
19980127,14.65000000,14.66000000,14.41000000,14.55000000,   37228,  216107,199803,11.03000000
19980128,14.69000000,14.76000000,14.61000000,14.75000000,   32900,  217082,199803,11.23000000
19980129,14.81000000,14.82000000,14.72000000,14.75000000,   20533,  217305,199803,11.23000000
19980130,14.77000000,14.79000000,14.72000000,14.75000000,   16454,  214979,199803,11.23000000
19980202,14.70000000,14.85000000,14.69000000,14.75000000,   15831,  214391,199803,11.23000000
19980203,14.71000000,14.80000000,14.70000000,14.72000000,   28610,  214217,199803,11.20000000
19980204,14.67000000,14.69000000,14.52000000,14.64000000,   26195,  213062,199803,11.12000000
19980205,14.67000000,14.70000000,14.38000000,14.41000000,   31477,  216432,199803,10.89000000
19980206,14.40000000,14.42000000,14.13000000,14.23000000,   54305,  221541,199803,10.71000000
19980209,14.27000000,14.33000000,14.24000000,14.30000000,   22883,  216451,199805,10.59000000
19980210,14.37000000,14.42000000,14.36000000,14.40000000,   26076,  215388,199805,10.69000000
19980211,14.39000000,14.46000000,14.38000000,14.46000000,   19394,  214940,199805,10.75000000
19980212,14.47000000,14.49000000,14.41000000,14.45000000,   25236,  214941,199805,10.74000000
19980213,14.45000000,14.49000000,14.42000000,14.43000000,   15578,  212028,199805,10.72000000
19980217,14.42000000,14.44000000,14.17000000,14.19000000,   30740,  213063,199805,10.48000000
19980218,14.03000000,14.06000000,13.85000000,14.02000000,   44118,  211607,199805,10.31000000
19980219,14.05000000,14.08000000,13.98000000,14.00000000,   26434,  211478,199805,10.29000000
19980220,13.85000000,13.87000000,13.70000000,13.77000000,   55921,  219921,199805,10.06000000
19980223,13.84000000,13.85000000,13.24000000,13.31000000,   61392,  214768,199805, 9.60000000
19980224,13.15000000,13.33000000,12.78000000,13.32000000,   84875,  209839,199805, 9.61000000
19980225,13.36000000,13.53000000,13.35000000,13.45000000,   44196,  208130,199805, 9.74000000
19980226,13.45000000,13.47000000,13.22000000,13.33000000,   40305,  197185,199805, 9.62000000
19980227,13.38000000,13.56000000,13.34000000,13.56000000,   34470,  190003,199805, 9.85000000
19980302,13.63000000,13.71000000,13.61000000,13.69000000,   14477,  187726,199805, 9.98000000
19980303,13.78000000,13.81000000,13.54000000,13.56000000,   19601,  189489,199805, 9.85000000
19980304,13.55000000,13.64000000,13.50000000,13.52000000,   10828,  188364,199805, 9.81000000
19980305,13.51000000,13.55000000,13.36000000,13.44000000,   11510,  189508,199805, 9.73000000
19980306,13.49000000,13.50000000,13.43000000,13.44000000,    6716,  188673,199805, 9.73000000
19980309,13.37000000,13.49000000,13.19000000,13.21000000,   16013,  190407,199805, 9.50000000
19980310,13.12000000,13.16000000,12.99000000,13.10000000,   31928,  193024,199805, 9.39000000
19980311,13.14000000,13.17000000,13.01000000,13.05000000,   19921,  187544,199805, 9.34000000
19980312,13.11000000,13.13000000,12.90000000,12.96000000,   19327,  186638,199805, 9.25000000
19980313,12.92000000,13.13000000,12.87000000,13.11000000,   23984,  186608,199805, 9.40000000
19980316,13.17000000,13.24000000,13.14000000,13.15000000,   13160,  185297,199805, 9.44000000
19980317,13.18000000,13.36000000,13.18000000,13.34000000,   18646,  185338,199805, 9.63000000
19980318,13.37000000,13.51000000,13.36000000,13.49000000,   18274,  184399,199805, 9.78000000
19980319,13.58000000,13.66000000,13.53000000,13.56000000,   29903,  181981,199805, 9.85000000
19980320,13.54000000,13.63000000,13.47000000,13.59000000,   24715,  180930,199805, 9.88000000
19980323,13.53000000,13.59000000,13.46000000,13.54000000,    9640,  180585,199805, 9.83000000
19980324,13.52000000,13.69000000,13.52000000,13.64000000,   28681,  177010,199805, 9.93000000
19980325,13.59000000,13.62000000,13.51000000,13.54000000,   13409,  174865,199805, 9.83000000
19980326,13.55000000,13.59000000,13.47000000,13.51000000,   14852,  174108,199805, 9.80000000
19980327,13.44000000,13.60000000,13.41000000,13.48000000,   14558,  174562,199805, 9.77000000
19980330,13.51000000,13.59000000,13.50000000,13.57000000,   20604,  176144,199805, 9.86000000
19980331,13.64000000,13.91000000,13.63000000,13.90000000,   51071,  173188,199805,10.19000000
19980401,13.84000000,13.90000000,13.66000000,13.66000000,   23030,  174202,199805, 9.95000000
19980402,13.70000000,13.71000000,13.56000000,13.65000000,   16474,  174312,199805, 9.94000000
19980403,13.69000000,13.76000000,13.61000000,13.62000000,   13824,  171663,199805, 9.91000000
19980406,13.62000000,13.66000000,13.56000000,13.58000000,    8856,  172315,199805, 9.87000000
19980407,13.53000000,13.58000000,13.42000000,13.49000000,   17970,  174361,199805, 9.78000000
19980408,13.50000000,13.51000000,13.16000000,13.22000000,   33902,  176653,199805, 9.51000000
19980409,13.32000000,13.38000000,13.22000000,13.24000000,   18301,  178999,199805, 9.53000000
19980413,13.21000000,13.23000000,13.00000000,13.01000000,   19347,  180994,199807, 9.01000000
19980414,13.03000000,13.28000000,12.98000000,13.10000000,   30179,  182878,199807, 9.10000000
19980415,13.11000000,13.14000000,12.80000000,12.94000000,   33720,  184422,199807, 8.94000000
19980416,12.88000000,12.92000000,12.71000000,12.83000000,   41805,  192559,199807, 8.83000000
19980417,12.83000000,12.94000000,12.75000000,12.76000000,   21252,  193512,199807, 8.76000000
19980420,12.69000000,12.87000000,12.68000000,12.87000000,   18983,  194276,199807, 8.87000000
19980421,12.95000000,13.10000000,12.91000000,12.99000000,   42822,  193182,199807, 8.99000000
19980422,12.97000000,13.06000000,12.96000000,13.05000000,   21620,  189558,199807, 9.05000000
19980423,13.06000000,13.09000000,12.86000000,12.92000000,   32887,  189510,199807, 8.92000000
19980424,12.97000000,13.02000000,12.93000000,12.94000000,   28040,  187902,199807, 8.94000000
19980427,12.93000000,12.94000000,12.74000000,12.81000000,   26990,  186578,199807, 8.81000000
19980428,12.82000000,12.83000000,12.64000000,12.65000000,   32676,  180654,199807, 8.65000000
19980429,12.65000000,12.67000000,12.31000000,12.31000000,   43873,  181378,199807, 8.31000000
19980430,12.39000000,12.48000000,12.37000000,12.46000000,   25077,  178264,199807, 8.46000000
19980501,12.38000000,12.54000000,12.30000000,12.47000000,   17396,  175394,199807, 8.47000000
19980504,12.45000000,12.53000000,12.40000000,12.49000000,    6466,  174503,199807, 8.49000000
19980505,12.49000000,12.63000000,12.42000000,12.53000000,   13914,  176781,199807, 8.53000000
19980506,12.57000000,12.97000000,12.56000000,12.96000000,   29879,  175303,199807, 8.96000000
19980507,13.10000000,13.22000000,12.99000000,13.05000000,   28842,  169963,199807, 9.05000000
19980508,13.03000000,13.18000000,13.02000000,13.14000000,   17785,  170876,199807, 9.14000000
19980511,13.16000000,13.25000000,13.12000000,13.24000000,   11394,  170510,199807, 9.24000000
19980512,13.42000000,13.45000000,13.26000000,13.35000000,   20204,  168346,199807, 9.35000000
19980513,13.28000000,13.30000000,13.11000000,13.18000000,   21940,  167494,199807, 9.18000000
19980514,13.22000000,13.30000000,13.21000000,13.24000000,   11325,  167657,199807, 9.24000000
19980515,13.21000000,13.23000000,13.07000000,13.09000000,   13694,  166734,199807, 9.09000000
19980518,13.04000000,13.05000000,12.93000000,12.95000000,   13813,  165273,199807, 8.95000000
19980519,12.86000000,12.89000000,12.76000000,12.85000000,   16364,  167418,199807, 8.85000000
19980520,12.89000000,13.01000000,12.89000000,12.96000000,   13317,  166961,199807, 8.96000000
19980521,12.98000000,13.04000000,12.97000000,12.99000000,    7416,  167421,199807, 8.99000000
19980522,12.98000000,12.99000000,12.86000000,12.89000000,    6109,  167316,199807, 8.89000000
19980526,12.80000000,12.83000000,12.55000000,12.56000000,   27201,  171412,199807, 8.56000000
19980527,12.47000000,12.50000000,12.23000000,12.34000000,   42942,  178045,199807, 8.34000000
19980528,12.28000000,12.44000000,12.25000000,12.26000000,   22364,  180818,199807, 8.26000000
19980529,12.17000000,12.39000000,12.15000000,12.28000000,   21838,  182875,199807, 8.28000000
19980601,12.30000000,12.33000000,12.07000000,12.08000000,   18273,  181398,199807, 8.08000000
19980602,12.10000000,12.28000000,12.08000000,12.26000000,   24141,  184244,199807, 8.26000000
19980603,12.31000000,12.35000000,12.15000000,12.25000000,   18724,  186574,199807, 8.25000000
19980604,12.25000000,12.27000000,11.95000000,12.13000000,   29019,  189826,199807, 8.13000000
19980605,12.17000000,12.25000000,12.03000000,12.07000000,   16332,  191324,199807, 8.07000000
19980608,12.04000000,12.04000000,11.84000000,11.86000000,   19513,  192909,199807, 7.86000000
19980609,11.77000000,11.78000000,11.54000000,11.55000000,   44851,  194794,199810, 7.90000000
19980610,11.45000000,11.48000000,11.21000000,11.32000000,   41098,  198262,199810, 7.67000000
19980611,11.48000000,11.66000000,11.44000000,11.65000000,   27000,  197343,199810, 8.00000000
19980612,11.65000000,11.70000000,11.37000000,11.39000000,   27229,  196130,199810, 7.74000000
19980615,11.18000000,11.55000000,11.15000000,11.49000000,   31651,  195910,199810, 7.84000000
19980616,11.53000000,11.64000000,11.41000000,11.47000000,   28254,  195682,199810, 7.82000000
19980617,11.57000000,11.91000000,11.55000000,11.82000000,   33258,  194933,199810, 8.17000000
19980618,11.92000000,11.98000000,11.75000000,11.86000000,   25171,  192623,199810, 8.21000000
19980619,11.93000000,11.94000000,11.80000000,11.82000000,   21298,  192076,199810, 8.17000000
19980622,11.78000000,11.79000000,11.62000000,11.75000000,   21466,  189230,199810, 8.10000000
19980623,11.78000000,11.79000000,11.59000000,11.70000000,   24473,  186933,199810, 8.05000000
19980624,11.64000000,11.83000000,11.59000000,11.80000000,   25714,  186427,199810, 8.15000000
19980625,12.00000000,12.20000000,11.93000000,12.05000000,   56031,  180215,199810, 8.40000000
19980626,12.06000000,12.59000000,12.05000000,12.46000000,   63477,  167438,199810, 8.81000000
19980629,12.39000000,12.83000000,12.31000000,12.68000000,   49860,  161376,199810, 9.03000000
19980630,12.49000000,12.55000000,12.15000000,12.23000000,   40164,  157880,199810, 8.58000000
19980701,12.24000000,12.39000000,12.03000000,12.05000000,   16026,  152005,199810, 8.40000000
19980702,12.16000000,12.25000000,12.12000000,12.23000000,    8091,  149152,199810, 8.58000000
19980706,12.17000000,12.19000000,12.09000000,12.19000000,    4465,  149267,199810, 8.54000000
19980707,12.23000000,12.25000000,12.03000000,12.05000000,    8869,  148593,199810, 8.40000000
19980708,11.96000000,12.03000000,11.93000000,11.99000000,   11875,  147456,199810, 8.34000000
19980709,11.98000000,12.13000000,11.97000000,12.04000000,    8850,  146136,199810, 8.39000000
19980710,12.08000000,12.35000000,12.07000000,12.29000000,   21639,  148787,199810, 8.64000000
19980713,12.28000000,12.43000000,12.18000000,12.41000000,   11774,  149016,199810, 8.76000000
19980714,12.42000000,12.43000000,12.29000000,12.32000000,   10505,  149530,199810, 8.67000000
19980715,12.24000000,12.47000000,12.23000000,12.31000000,   16942,  148941,199810, 8.66000000
19980716,12.22000000,12.41000000,12.21000000,12.36000000,   11228,  149509,199810, 8.71000000
19980717,12.42000000,12.61000000,12.39000000,12.60000000,   18410,  149562,199810, 8.95000000
19980720,12.71000000,12.77000000,12.62000000,12.65000000,   17949,  149132,199810, 9.00000000
19980721,12.48000000,12.50000000,12.15000000,12.16000000,   23645,  149657,199810, 8.51000000
19980722,12.04000000,12.14000000,12.01000000,12.10000000,   15003,  149465,199810, 8.45000000
19980723,12.18000000,12.33000000,12.15000000,12.28000000,   12350,  150170,199810, 8.63000000
19980724,12.37000000,12.40000000,12.05000000,12.06000000,   13615,  149920,199810, 8.41000000
19980727,11.97000000,12.11000000,11.90000000,12.09000000,   14474,  151260,199810, 8.44000000
19980728,12.10000000,12.24000000,12.02000000,12.18000000,    7555,  150863,199810, 8.53000000
19980729,12.26000000,12.29000000,12.14000000,12.17000000,    7284,  149937,199810, 8.52000000
19980730,12.35000000,12.50000000,12.32000000,12.49000000,   20836,  151467,199810, 8.84000000
19980731,12.54000000,12.57000000,12.33000000,12.41000000,   12969,  149976,199810, 8.76000000
19980803,12.49000000,12.50000000,12.37000000,12.38000000,    8501,  149497,199810, 8.73000000
19980804,12.33000000,12.38000000,12.28000000,12.36000000,   10832,  149920,199810, 8.71000000
19980805,12.45000000,12.60000000,12.43000000,12.50000000,   17265,  149375,199810, 8.85000000
19980806,12.52000000,12.56000000,12.43000000,12.48000000,    9552,  150490,199810, 8.83000000
19980807,12.52000000,12.60000000,12.51000000,12.59000000,    9740,  150685,199810, 8.94000000
19980810,12.58000000,12.73000000,12.57000000,12.71000000,   22674,  149886,199810, 9.06000000
19980811,12.74000000,12.76000000,12.40000000,12.70000000,   23730,  146673,199810, 9.05000000
19980812,12.57000000,12.60000000,12.27000000,12.31000000,   22856,  148886,199810, 8.66000000
19980813,12.22000000,12.43000000,12.16000000,12.36000000,   14723,  150384,199810, 8.71000000
19980814,12.27000000,12.30000000,12.18000000,12.19000000,   10300,  149121,199810, 8.54000000
19980817,12.12000000,12.25000000,12.10000000,12.24000000,   11492,  148645,199810, 8.59000000
19980818,12.22000000,12.28000000,12.20000000,12.23000000,   12874,  146330,199810, 8.58000000
19980819,12.20000000,12.26000000,12.13000000,12.18000000,   10382,  147444,199810, 8.53000000
19980820,12.24000000,12.27000000,12.13000000,12.14000000,   10397,  148031,199810, 8.49000000
19980821,12.06000000,12.08000000,11.82000000,11.84000000,   29681,  154370,199810, 8.19000000
19980824,11.67000000,11.74000000,11.46000000,11.58000000,   33085,  155655,199810, 7.93000000
19980825,11.68000000,11.70000000,11.47000000,11.58000000,   17780,  155223,199810, 7.93000000
19980826,11.38000000,11.40000000,11.11000000,11.18000000,   30999,  160860,199810, 7.53000000
19980827,11.28000000,11.32000000,11.01000000,11.15000000,   24715,  162430,199810, 7.50000000
19980828,11.15000000,11.26000000,10.97000000,11.21000000,   21050,  166290,199810, 7.56000000
19980831,11.31000000,11.38000000,11.17000000,11.20000000,   17549,  167645,199810, 7.55000000
19980901,11.07000000,11.11000000,10.80000000,11.03000000,   20979,  168262,199810, 7.38000000
19980902,11.20000000,11.37000000,11.18000000,11.35000000,   24714,  166829,199810, 7.70000000
19980903,11.28000000,11.30000000,11.13000000,11.19000000,   16833,  161846,199810, 7.54000000
19980904,11.14000000,11.25000000,11.13000000,11.24000000,   16220,  159168,199810, 7.59000000
19980908,11.34000000,11.36000000,10.96000000,11.00000000,   22105,  157588,199810, 7.35000000
19980909,10.87000000,11.00000000,10.78000000,10.86000000,   21463,  160919,199810, 7.21000000
19980910,10.86000000,10.98000000,10.63000000,10.65000000,   28289,  158770,199810, 7.00000000
19980911,10.50000000,10.75000000,10.48000000,10.75000000,   27555,  157205,199903, 7.69000000
19980914,10.84000000,10.88000000,10.68000000,10.71000000,   15764,  158462,199903, 7.65000000
19980915,10.69000000,10.77000000,10.63000000,10.73000000,   19591,  152763,199903, 7.67000000
19980916,10.82000000,10.87000000,10.74000000,10.85000000,   27960,  152064,199903, 7.79000000
19980917,10.79000000,10.80000000,10.51000000,10.54000000,   30453,  153607,199903, 7.48000000
19980918,10.59000000,10.63000000,10.26000000,10.37000000,   31852,  154001,199903, 7.31000000
19980921,10.30000000,10.51000000,10.28000000,10.51000000,   23523,  154196,199903, 7.45000000
19980922,10.60000000,10.75000000,10.57000000,10.70000000,   28648,  153370,199903, 7.64000000
19980923,10.72000000,10.73000000,10.40000000,10.50000000,   51345,  153370,199903, 7.44000000
19980924,10.59000000,10.61000000,10.44000000,10.45000000,   16665,  153689,199903, 7.39000000
19980925,10.47000000,10.56000000,10.45000000,10.52000000,   18798,  152235,199903, 7.46000000
19980928,10.56000000,10.64000000,10.42000000,10.47000000,   25601,  144658,199903, 7.41000000
19980929,10.43000000,10.61000000,10.42000000,10.59000000,   23731,  141383,199903, 7.53000000
19980930,10.71000000,10.96000000,10.69000000,10.71000000,   35181,  137182,199903, 7.65000000
19981001,10.70000000,10.76000000,10.64000000,10.68000000,    8871,  135822,199903, 7.62000000
19981002,10.65000000,10.68000000,10.35000000,10.41000000,   23569,  141070,199903, 7.35000000
19981005,10.54000000,10.57000000,10.39000000,10.42000000,    9698,  140686,199903, 7.36000000
19981006,10.43000000,10.52000000,10.32000000,10.33000000,   10822,  142411,199903, 7.27000000
19981007,10.29000000,10.56000000,10.21000000,10.54000000,   16181,  141898,199903, 7.48000000
19981008,10.80000000,10.81000000,10.31000000,10.33000000,   21191,  142226,199903, 7.27000000
19981009,10.36000000,10.68000000,10.35000000,10.66000000,   16546,  142139,199903, 7.60000000
19981012,10.65000000,10.83000000,10.59000000,10.72000000,   16763,  139645,199903, 7.66000000
19981013,10.76000000,10.88000000,10.69000000,10.72000000,   13106,  139779,199903, 7.66000000
19981014,10.70000000,10.86000000,10.62000000,10.84000000,   19082,  139800,199903, 7.78000000
19981015,10.98000000,11.01000000,10.68000000,10.78000000,   20903,  139133,199903, 7.72000000
19981016,10.82000000,10.97000000,10.76000000,10.96000000,   18368,  139177,199903, 7.90000000
19981019,10.95000000,10.96000000,10.67000000,10.68000000,   12903,  139417,199903, 7.62000000
19981020,10.73000000,10.85000000,10.70000000,10.81000000,   11483,  139901,199903, 7.75000000
19981021,10.82000000,10.84000000,10.68000000,10.72000000,    7999,  136614,199903, 7.66000000
19981022,10.74000000,10.84000000,10.73000000,10.80000000,    6199,  135749,199903, 7.74000000
19981023,10.77000000,10.82000000,10.75000000,10.81000000,    2932,  135467,199903, 7.75000000
19981026,10.84000000,10.89000000,10.64000000,10.69000000,   12441,  136374,199903, 7.63000000
19981027,10.71000000,10.75000000,10.58000000,10.61000000,   10661,  135371,199903, 7.55000000
19981028,10.65000000,10.86000000,10.64000000,10.82000000,   15426,  135887,199903, 7.76000000
19981029,10.81000000,10.82000000,10.75000000,10.76000000,    6199,  136339,199903, 7.70000000
19981030,10.73000000,10.79000000,10.54000000,10.77000000,   19548,  138179,199903, 7.71000000
19981102,10.80000000,10.81000000,10.64000000,10.66000000,    6027,  137841,199903, 7.60000000
19981103,10.76000000,10.94000000,10.74000000,10.93000000,   23197,  136652,199903, 7.87000000
19981104,10.95000000,11.14000000,10.94000000,11.11000000,   42871,  137526,199903, 8.05000000
19981105,11.10000000,11.11000000,10.96000000,11.08000000,   13875,  135569,199903, 8.02000000
19981106,11.10000000,11.16000000,10.92000000,11.01000000,   16562,  135332,199903, 7.95000000
19981109,11.00000000,11.01000000,10.90000000,10.94000000,    7912,  136277,199903, 7.88000000
19981110,11.00000000,11.13000000,10.99000000,11.11000000,   17391,  138677,199903, 8.05000000
19981111,11.17000000,11.45000000,11.15000000,11.44000000,   51196,  137609,199903, 8.38000000
19981112,11.34000000,11.45000000,11.30000000,11.44000000,   19959,  134959,199903, 8.38000000
19981113,11.39000000,11.47000000,11.34000000,11.43000000,   14969,  133820,199903, 8.37000000
19981116,11.41000000,11.44000000,11.32000000,11.41000000,    8593,  131941,199903, 8.35000000
19981117,11.43000000,11.56000000,11.42000000,11.55000000,   28325,  139824,199903, 8.49000000
19981118,11.47000000,11.56000000,11.43000000,11.52000000,   12421,  142531,199903, 8.46000000
19981119,11.44000000,11.54000000,11.38000000,11.39000000,   16803,  144272,199903, 8.33000000
19981120,11.36000000,11.54000000,11.36000000,11.54000000,   16187,  148165,199903, 8.48000000
19981123,11.46000000,11.47000000,11.30000000,11.30000000,   15629,  148751,199903, 8.24000000
19981124,11.19000000,11.26000000,11.07000000,11.09000000,   26709,  146780,199903, 8.03000000
19981125,11.10000000,11.20000000,11.08000000,11.19000000,    8464,  146139,199903, 8.13000000
19981130,11.24000000,11.30000000,11.19000000,11.29000000,   11006,  145375,199903, 8.23000000
19981201,11.31000000,11.55000000,11.29000000,11.37000000,   22422,  147492,199903, 8.31000000
19981202,11.40000000,11.46000000,11.33000000,11.36000000,   10303,  147116,199903, 8.30000000
19981203,11.40000000,11.44000000,11.26000000,11.35000000,   11046,  146644,199903, 8.29000000
19981204,11.38000000,11.39000000,11.29000000,11.30000000,    7600,  147445,199903, 8.24000000
19981207,11.32000000,11.40000000,11.15000000,11.16000000,   16132,  148605,199903, 8.10000000
19981208,11.18000000,11.26000000,11.13000000,11.26000000,   11196,  148565,199903, 8.20000000
19981209,11.19000000,11.39000000,11.10000000,11.30000000,   19047,  150138,199903, 8.24000000
19981210,11.29000000,11.34000000,11.24000000,11.31000000,    6964,  149657,199903, 8.25000000
19981211,11.27000000,11.36000000,11.20000000,11.25000000,   15868,  148891,199903, 8.19000000
19981214,11.22000000,11.33000000,11.17000000,11.18000000,    8792,  149850,199903, 8.12000000
19981215,11.30000000,11.31000000,11.15000000,11.18000000,   13283,  149538,199903, 8.12000000
19981216,11.22000000,11.23000000,11.13000000,11.15000000,    8475,  149065,199903, 8.09000000
19981217,11.15000000,11.16000000,10.81000000,10.84000000,   41926,  149030,199903, 7.78000000
19981218,10.84000000,10.86000000,10.63000000,10.64000000,   42588,  148348,199903, 7.58000000
19981221,10.62000000,10.85000000,10.55000000,10.58000000,   25234,  149147,199903, 7.52000000
19981222,10.56000000,10.70000000,10.48000000,10.64000000,   25448,  149428,199903, 7.58000000
19981223,10.68000000,10.75000000,10.55000000,10.59000000,   13713,  148890,199903, 7.53000000
19981224,10.63000000,10.69000000,10.61000000,10.68000000,    4104,  149170,199903, 7.62000000
19981228,10.69000000,10.74000000,10.61000000,10.64000000,    4978,  149258,199903, 7.58000000
19981229,10.65000000,10.91000000,10.64000000,10.89000000,   16352,  149765,199903, 7.83000000
19981230,10.89000000,10.98000000,10.83000000,10.94000000,   15292,  150502,199903, 7.88000000
19981231,10.96000000,11.00000000,10.89000000,10.92000000,    5438,  150502,199903, 7.86000000
19990104,10.97000000,11.25000000,10.96000000,11.24000000,   29540,  152016,199903, 8.18000000
19990105,11.24000000,11.88000000,11.23000000,11.80000000,   84132,  162954,199903, 8.74000000
19990106,11.81000000,11.85000000,11.70000000,11.85000000,   30686,  163115,199903, 8.79000000
19990107,11.75000000,11.87000000,11.68000000,11.86000000,   21552,  163055,199903, 8.80000000
19990108,11.79000000,11.85000000,11.73000000,11.77000000,   13723,  164737,199903, 8.71000000
19990111,11.70000000,11.82000000,11.69000000,11.81000000,   15347,  167275,199903, 8.75000000
19990112,11.81000000,11.85000000,11.60000000,11.73000000,   20372,  167980,199903, 8.67000000
19990113,11.49000000,11.80000000,11.43000000,11.76000000,   43057,  175213,199903, 8.70000000
19990114,11.73000000,11.75000000,11.51000000,11.61000000,   17462,  173503,199903, 8.55000000
19990115,11.42000000,11.56000000,11.32000000,11.48000000,   26797,  173578,199903, 8.42000000
19990119,11.30000000,11.31000000,10.74000000,10.75000000,   60908,  168602,199903, 7.69000000
19990120,10.62000000,10.76000000,10.44000000,10.58000000,   60839,  163539,199903, 7.52000000
19990121,10.62000000,10.66000000,10.51000000,10.53000000,   36303,  161238,199903, 7.47000000
19990122,10.55000000,10.58000000,10.13000000,10.16000000,   60043,  163651,199903, 7.10000000
19990125,10.24000000,10.31000000,10.01000000,10.03000000,   30109,  164542,199903, 6.97000000
19990126,10.02000000,10.04000000, 9.76000000, 9.79000000,   34263,  161652,199903, 6.73000000
19990127, 9.92000000, 9.95000000, 9.68000000, 9.71000000,   38088,  167156,199903, 6.65000000
19990128, 9.79000000,10.01000000, 9.77000000, 9.98000000,   25508,  170861,199903, 6.92000000
19990129,10.07000000,10.24000000,10.01000000,10.17000000,   35162,  168936,199903, 7.11000000
19990201,10.15000000,10.17000000, 9.73000000, 9.82000000,   23838,  171213,199903, 6.76000000
19990202, 9.87000000,10.05000000, 9.79000000, 9.98000000,   16415,  171762,199903, 6.92000000
19990203, 9.98000000,10.01000000, 9.85000000, 9.87000000,   17588,  174593,199903, 6.81000000
19990204, 9.87000000, 9.95000000, 9.71000000, 9.75000000,   21970,  175302,199903, 6.69000000
19990205, 9.67000000, 9.98000000, 9.64000000, 9.77000000,   22189,  177077,199903, 6.71000000
19990208, 9.89000000, 9.98000000, 9.88000000, 9.90000000,   20574,  174906,199903, 6.84000000
19990209, 9.83000000, 9.96000000, 9.83000000, 9.89000000,   16964,  175795,199903, 6.83000000
19990210, 9.90000000,10.00000000, 9.89000000, 9.95000000,   28827,  178371,199903, 6.89000000
19990211, 9.92000000, 9.93000000, 9.57000000, 9.73000000,   34958,  179505,199903, 6.67000000
19990212, 9.84000000, 9.86000000, 9.68000000, 9.81000000,   15925,  181078,199903, 6.75000000
19990216, 9.96000000,10.00000000, 9.66000000, 9.69000000,   30060,  176966,199905, 6.48000000
19990217, 9.64000000, 9.71000000, 9.35000000, 9.68000000,   47823,  182083,199905, 6.47000000
19990218, 9.72000000, 9.79000000, 9.53000000, 9.64000000,   30381,  181361,199905, 6.43000000
19990219, 9.62000000, 9.75000000, 9.56000000, 9.63000000,   31925,  182642,199905, 6.42000000
19990222, 9.64000000, 9.66000000, 9.46000000, 9.51000000,   34494,  181016,199905, 6.30000000
19990223, 9.44000000, 9.59000000, 9.43000000, 9.57000000,   38604,  180211,199905, 6.36000000
19990224, 9.58000000, 9.61000000, 9.46000000, 9.55000000,   36443,  176802,199905, 6.34000000
19990225, 9.53000000, 9.60000000, 9.49000000, 9.58000000,   34746,  169759,199905, 6.37000000
19990226, 9.57000000, 9.58000000, 9.32000000, 9.47000000,   39753,  162474,199905, 6.26000000
19990301, 9.45000000, 9.47000000, 9.13000000, 9.23000000,   21425,  159620,199905, 6.02000000
19990302, 9.31000000, 9.35000000, 9.07000000, 9.18000000,   22241,  162175,199905, 5.97000000
19990303, 9.28000000, 9.30000000, 9.01000000, 9.06000000,   22918,  163294,199905, 5.85000000
19990304, 9.06000000, 9.10000000, 8.66000000, 8.71000000,   32931,  165400,199905, 5.50000000
19990305, 8.82000000, 8.95000000, 8.56000000, 8.93000000,   28205,  168417,199905, 5.72000000
19990308, 8.88000000, 8.99000000, 8.77000000, 8.93000000,   13038,  168602,199905, 5.72000000
19990309, 8.94000000, 9.19000000, 8.92000000, 9.02000000,   26000,  168630,199905, 5.81000000
19990310, 9.00000000, 9.26000000, 8.99000000, 9.25000000,   23154,  168154,199905, 6.04000000
19990311, 9.30000000, 9.35000000, 9.08000000, 9.12000000,   21609,  168250,199905, 5.91000000
19990312, 9.05000000, 9.25000000, 9.05000000, 9.11000000,   14059,  164821,199905, 5.90000000
19990315, 9.10000000, 9.17000000, 8.99000000, 9.07000000,   10680,  166297,199905, 5.86000000
19990316, 9.02000000, 9.07000000, 8.95000000, 9.03000000,   11905,  167068,199905, 5.82000000
19990317, 8.94000000, 9.10000000, 8.87000000, 9.00000000,   18038,  167241,199905, 5.79000000
19990318, 8.92000000, 8.98000000, 8.90000000, 8.93000000,   14541,  167271,199905, 5.72000000
19990319, 8.84000000, 8.87000000, 8.61000000, 8.75000000,   26008,  170028,199905, 5.54000000
19990322, 8.67000000, 8.82000000, 8.64000000, 8.80000000,   13075,  170463,199905, 5.59000000
19990323, 8.84000000, 8.87000000, 8.72000000, 8.81000000,   16980,  172250,199905, 5.60000000
19990324, 8.82000000, 8.96000000, 8.64000000, 8.68000000,   25011,  172542,199905, 5.47000000
19990325, 8.66000000, 8.81000000, 8.58000000, 8.77000000,   13231,  172331,199905, 5.56000000
19990326, 8.72000000, 8.92000000, 8.69000000, 8.91000000,   12942,  173343,199905, 5.70000000
19990329, 8.88000000, 8.96000000, 8.86000000, 8.95000000,   14700,  172632,199905, 5.74000000
19990330, 9.01000000, 9.08000000, 8.99000000, 9.03000000,   20979,  173478,199905, 5.82000000
19990331, 9.05000000, 9.14000000, 9.04000000, 9.12000000,   28815,  176048,199905, 5.91000000
19990401, 8.98000000, 9.01000000, 8.74000000, 8.80000000,   32591,  181413,199905, 5.59000000
19990405, 8.85000000, 8.86000000, 8.76000000, 8.83000000,   12179,  181947,199905, 5.62000000
19990406, 8.81000000, 8.85000000, 8.64000000, 8.84000000,   30619,  180011,199905, 5.63000000
19990407, 8.83000000, 8.88000000, 8.70000000, 8.71000000,   27848,  182201,199905, 5.50000000
19990408, 8.64000000, 8.73000000, 8.61000000, 8.65000000,   23803,  185021,199905, 5.44000000
19990409, 8.63000000, 8.71000000, 8.62000000, 8.64000000,   21115,  177822,199907, 5.17000000
19990412, 8.56000000, 8.59000000, 8.37000000, 8.44000000,   36855,  179892,199907, 4.97000000
19990413, 8.45000000, 8.47000000, 8.19000000, 8.36000000,   39447,  177385,199907, 4.89000000
19990414, 8.38000000, 8.40000000, 8.22000000, 8.28000000,   31155,  179619,199907, 4.81000000
19990415, 8.25000000, 8.31000000, 8.21000000, 8.22000000,   24865,  183650,199907, 4.75000000
19990416, 8.25000000, 8.32000000, 8.22000000, 8.31000000,   23796,  187240,199907, 4.84000000
19990419, 8.31000000, 8.32000000, 8.22000000, 8.26000000,   24258,  190942,199907, 4.79000000
19990420, 8.28000000, 8.30000000, 8.21000000, 8.22000000,   26408,  195129,199907, 4.75000000
19990421, 8.13000000, 8.16000000, 7.95000000, 7.99000000,   48415,  201396,199907, 4.52000000
19990422, 7.98000000, 7.99000000, 7.85000000, 7.86000000,   42250,  195773,199907, 4.39000000
19990423, 7.74000000, 7.93000000, 7.73000000, 7.91000000,   36602,  195549,199907, 4.44000000
19990426, 7.94000000, 7.98000000, 7.80000000, 7.82000000,   30383,  196179,199907, 4.35000000
19990427, 7.72000000, 7.77000000, 7.63000000, 7.64000000,   34267,  195077,199907, 4.17000000
19990428, 7.66000000, 7.68000000, 7.40000000, 7.55000000,   55991,  196778,199907, 4.08000000
19990429, 7.63000000, 7.92000000, 7.62000000, 7.89000000,   44054,  195807,199907, 4.42000000
19990430, 7.86000000, 8.17000000, 7.76000000, 7.80000000,   41280,  196001,199907, 4.33000000
19990503, 7.86000000, 7.99000000, 7.83000000, 7.97000000,    5260,  197820,199907, 4.50000000
19990504, 7.99000000, 8.10000000, 7.92000000, 8.08000000,   20075,  197727,199907, 4.61000000
19990505, 8.23000000, 8.32000000, 8.19000000, 8.29000000,   26619,  199019,199907, 4.82000000
19990506, 8.36000000, 8.43000000, 8.22000000, 8.24000000,   21965,  197559,199907, 4.77000000
19990507, 8.23000000, 8.30000000, 8.11000000, 8.17000000,   15373,  196363,199907, 4.70000000
19990510, 8.19000000, 8.36000000, 8.03000000, 8.35000000,   17913,  196405,199907, 4.88000000
19990511, 8.36000000, 8.37000000, 8.24000000, 8.29000000,    9012,  196676,199907, 4.82000000
19990512, 8.28000000, 8.47000000, 8.23000000, 8.29000000,   20577,  197048,199907, 4.82000000
19990513, 8.31000000, 8.32000000, 8.18000000, 8.23000000,    6327,  196974,199907, 4.76000000
19990514, 8.25000000, 8.41000000, 8.23000000, 8.37000000,   11636,  196007,199907, 4.90000000
19990517, 8.39000000, 8.52000000, 8.08000000, 8.10000000,   31720,  195590,199907, 4.63000000
19990518, 8.14000000, 8.16000000, 8.04000000, 8.09000000,   18328,  195567,199907, 4.62000000
19990519, 8.11000000, 8.22000000, 8.00000000, 8.19000000,   13103,  196289,199907, 4.72000000
19990520, 8.28000000, 8.37000000, 8.23000000, 8.32000000,   19603,  196510,199907, 4.85000000
19990521, 8.43000000, 8.45000000, 8.28000000, 8.36000000,   14598,  196824,199907, 4.89000000
19990524, 8.35000000, 8.36000000, 8.22000000, 8.29000000,   12740,  195946,199907, 4.82000000
19990525, 8.21000000, 8.26000000, 8.12000000, 8.25000000,   18211,  196555,199907, 4.78000000
19990526, 8.21000000, 8.29000000, 8.16000000, 8.26000000,   22333,  196594,199907, 4.79000000
19990527, 8.31000000, 8.32000000, 8.22000000, 8.24000000,   18815,  196679,199907, 4.77000000
19990528, 8.20000000, 8.50000000, 8.18000000, 8.47000000,   31196,  199131,199907, 5.00000000
19990601, 8.56000000, 8.72000000, 8.49000000, 8.71000000,   40243,  199949,199907, 5.24000000
19990602, 8.71000000, 9.07000000, 8.70000000, 8.96000000,   70102,  194785,199907, 5.49000000
19990603, 8.89000000, 8.92000000, 8.72000000, 8.77000000,   26493,  188259,199907, 5.30000000
19990604, 8.62000000, 8.82000000, 8.59000000, 8.81000000,   22163,  187530,199907, 5.34000000
19990607, 8.83000000, 8.97000000, 8.81000000, 8.92000000,   28938,  187816,199907, 5.45000000
19990608, 8.91000000, 9.00000000, 8.86000000, 8.88000000,   24316,  187023,199907, 5.41000000
19990609, 8.88000000, 8.89000000, 8.68000000, 8.73000000,   26550,  189942,199907, 5.26000000
19990610, 8.71000000, 8.84000000, 8.68000000, 8.73000000,   20262,  189999,199910, 5.64000000
19990611, 8.76000000, 8.87000000, 8.71000000, 8.85000000,   20709,  179273,199910, 5.76000000
19990614, 8.87000000, 8.88000000, 8.66000000, 8.77000000,   18075,  178010,199910, 5.68000000
19990615, 8.67000000, 8.76000000, 8.63000000, 8.70000000,   19885,  174658,199910, 5.61000000
19990616, 8.68000000, 8.70000000, 8.64000000, 8.69000000,   18405,  174249,199910, 5.60000000
19990617, 8.65000000, 8.94000000, 8.65000000, 8.93000000,   28802,  172521,199910, 5.84000000
19990618, 9.13000000, 9.36000000, 9.09000000, 9.29000000,   69148,  172170,199910, 6.20000000
19990621, 9.33000000, 9.40000000, 9.07000000, 9.30000000,   36322,  167223,199910, 6.21000000
19990622, 9.22000000, 9.53000000, 9.15000000, 9.51000000,   57225,  166397,199910, 6.42000000
19990623, 9.41000000, 9.51000000, 9.32000000, 9.47000000,   37548,  168849,199910, 6.38000000
19990624, 9.38000000, 9.54000000, 9.34000000, 9.54000000,   27406,  169107,199910, 6.45000000
19990625, 9.53000000, 9.73000000, 9.44000000, 9.66000000,   48920,  172242,199910, 6.57000000
19990628, 9.68000000, 9.69000000, 9.24000000, 9.46000000,   43950,  167238,199910, 6.37000000
19990629, 9.30000000, 9.32000000, 9.12000000, 9.13000000,   34677,  157336,199910, 6.04000000
19990630, 9.03000000, 9.34000000, 8.96000000, 9.31000000,   42972,  156088,199910, 6.22000000
19990701, 9.33000000, 9.43000000, 9.29000000, 9.38000000,   16877,  154584,199910, 6.29000000
19990702, 9.31000000, 9.36000000, 9.20000000, 9.22000000,    8219,  153937,199910, 6.13000000
19990706, 9.01000000, 9.04000000, 8.74000000, 8.83000000,   24167,  151007,199910, 5.74000000
19990707, 8.54000000, 8.64000000, 8.39000000, 8.46000000,   39105,  145130,199910, 5.37000000
19990708, 8.45000000, 8.79000000, 8.44000000, 8.73000000,   25562,  143749,199910, 5.64000000
19990709, 8.68000000, 8.75000000, 8.55000000, 8.61000000,   11201,  142925,199910, 5.52000000
19990712, 8.43000000, 8.52000000, 8.14000000, 8.49000000,   37186,  138874,199910, 5.40000000
19990713, 8.48000000, 8.54000000, 8.38000000, 8.40000000,    9489,  135724,199910, 5.31000000
19990714, 8.36000000, 8.53000000, 8.31000000, 8.51000000,    9193,  136240,199910, 5.42000000
19990715, 8.52000000, 8.66000000, 8.50000000, 8.61000000,   13719,  136503,199910, 5.52000000
19990716, 8.58000000, 8.69000000, 8.54000000, 8.56000000,   10135,  137349,199910, 5.47000000
19990719, 8.52000000, 8.72000000, 8.46000000, 8.63000000,   12732,  138661,199910, 5.54000000
19990720, 8.76000000, 8.90000000, 8.70000000, 8.86000000,   15827,  139457,199910, 5.77000000
19990721, 8.86000000, 8.97000000, 8.71000000, 8.71000000,   15479,  138696,199910, 5.62000000
19990722, 8.64000000, 8.96000000, 8.63000000, 8.93000000,   13850,  141492,199910, 5.84000000
19990723, 8.97000000, 8.99000000, 8.78000000, 8.88000000,   10458,  141750,199910, 5.79000000
19990726, 8.77000000, 8.97000000, 8.71000000, 8.82000000,   11345,  141710,199910, 5.73000000
19990727, 8.80000000, 8.90000000, 8.79000000, 8.85000000,    5364,  142215,199910, 5.76000000
19990728, 8.90000000, 9.14000000, 8.83000000, 9.13000000,   21645,  143146,199910, 6.04000000
19990729, 9.10000000, 9.25000000, 9.07000000, 9.23000000,   21396,  143924,199910, 6.14000000
19990730, 9.21000000, 9.23000000, 9.00000000, 9.07000000,   13587,  143666,199910, 5.98000000
19990802, 9.08000000, 9.17000000, 9.05000000, 9.12000000,    7652,  143646,199910, 6.03000000
19990803, 9.17000000, 9.23000000, 9.11000000, 9.13000000,   10823,  144085,199910, 6.04000000
19990804, 9.16000000, 9.27000000, 9.14000000, 9.20000000,   11462,  146258,199910, 6.11000000
19990805, 9.23000000, 9.31000000, 9.16000000, 9.29000000,   13979,  146983,199910, 6.20000000
19990806, 9.34000000, 9.38000000, 9.06000000, 9.08000000,   20648,  147335,199910, 5.99000000
19990809, 9.07000000, 9.16000000, 9.03000000, 9.15000000,    9918,  147205,199910, 6.06000000
19990810, 9.20000000, 9.27000000, 9.15000000, 9.22000000,   13167,  147091,199910, 6.13000000
19990811, 9.28000000, 9.30000000, 9.07000000, 9.17000000,   14923,  147488,199910, 6.08000000
19990812, 9.18000000, 9.20000000, 8.91000000, 8.97000000,   20941,  146459,199910, 5.88000000
19990813, 8.96000000, 9.20000000, 8.92000000, 9.10000000,   18473,  147617,199910, 6.01000000
19990816, 9.13000000, 9.18000000, 9.04000000, 9.14000000,    8058,  148680,199910, 6.05000000
19990817, 9.14000000, 9.16000000, 9.08000000, 9.09000000,    8755,  148560,199910, 6.00000000
19990818, 9.01000000, 9.18000000, 8.93000000, 9.17000000,   23041,  150427,199910, 6.08000000
19990819, 9.24000000, 9.29000000, 9.11000000, 9.19000000,   21854,  151573,199910, 6.10000000
19990820, 9.09000000, 9.28000000, 9.07000000, 9.18000000,   15321,  151684,199910, 6.09000000
19990823, 9.08000000, 9.15000000, 9.07000000, 9.10000000,   11847,  153017,199910, 6.01000000
19990824, 9.03000000, 9.21000000, 9.01000000, 9.18000000,   13031,  154223,199910, 6.09000000
19990825, 9.23000000, 9.25000000, 9.06000000, 9.19000000,   14065,  152656,199910, 6.10000000
19990826, 9.17000000, 9.22000000, 9.13000000, 9.16000000,    7207,  152958,199910, 6.07000000
19990827, 9.13000000, 9.26000000, 9.13000000, 9.25000000,   17179,  157966,199910, 6.16000000
19990830, 9.30000000, 9.89000000, 9.27000000, 9.79000000,   73544,  170655,199910, 6.70000000
19990831, 9.70000000, 9.96000000, 9.67000000, 9.91000000,   52401,  179102,199910, 6.82000000
19990901, 9.80000000, 9.87000000, 9.71000000, 9.74000000,   28620,  180812,199910, 6.65000000
19990902, 9.75000000, 9.95000000, 9.72000000, 9.87000000,   30981,  187698,199910, 6.78000000
19990903, 9.83000000,10.02000000, 9.79000000, 9.99000000,   25676,  189230,199910, 6.90000000
19990907,10.00000000,10.20000000, 9.86000000,10.18000000,   37523,  195742,199910, 7.09000000
19990908,10.11000000,10.17000000,10.04000000,10.15000000,   28903,  198507,200003, 7.23000000
19990909,10.06000000,10.20000000,10.03000000,10.10000000,   21421,  199796,200003, 7.18000000
19990910,10.06000000,10.07000000, 9.86000000, 9.87000000,   32666,  199506,200003, 6.95000000
19990913, 9.75000000, 9.93000000, 9.72000000, 9.92000000,   30312,  194244,200003, 7.00000000
19990914, 9.81000000, 9.91000000, 9.78000000, 9.83000000,   21657,  191831,200003, 6.91000000
19990915, 9.71000000,10.02000000, 9.70000000, 9.96000000,   32308,  194041,200003, 7.04000000
19990916, 9.94000000,10.01000000, 9.92000000, 9.99000000,   24085,  187141,200003, 7.07000000
19990917, 9.99000000,10.22000000, 9.98000000,10.16000000,   32284,  188667,200003, 7.24000000
19990920,10.15000000,10.25000000,10.10000000,10.18000000,   23841,  188735,200003, 7.26000000
19990921,10.22000000,10.23000000, 9.96000000,10.00000000,   32579,  190285,200003, 7.08000000
19990922, 9.95000000,10.11000000, 9.92000000,10.10000000,   24355,  192287,200003, 7.18000000
19990923,10.11000000,10.17000000,10.04000000,10.12000000,   18243,  193312,200003, 7.20000000
19990924,10.06000000,10.12000000,10.04000000,10.06000000,   26038,  194264,200003, 7.14000000
19990927, 9.92000000, 9.97000000, 9.60000000, 9.63000000,   63050,  185413,200003, 6.71000000
19990928, 9.68000000, 9.78000000, 9.50000000, 9.75000000,   46416,  180998,200003, 6.83000000
19990929, 9.75000000, 9.94000000, 9.72000000, 9.90000000,   42421,  179537,200003, 6.98000000
19990930, 9.94000000, 9.99000000, 9.79000000, 9.85000000,   34193,  169679,200003, 6.93000000
19991001, 9.77000000, 9.98000000, 9.72000000, 9.83000000,   14506,  163625,200003, 6.91000000
19991004, 9.87000000, 9.90000000, 9.66000000, 9.76000000,   12288,  162488,200003, 6.84000000
19991005, 9.76000000, 9.82000000, 9.58000000, 9.60000000,   15011,  163561,200003, 6.68000000
19991006, 9.56000000, 9.69000000, 9.48000000, 9.64000000,   18569,  161003,200003, 6.72000000
19991007, 9.64000000, 9.66000000, 9.56000000, 9.64000000,    8076,  159828,200003, 6.72000000
19991008, 9.60000000, 9.83000000, 9.59000000, 9.81000000,   16523,  162417,200003, 6.89000000
19991011, 9.76000000, 9.82000000, 9.67000000, 9.80000000,    6906,  160406,200003, 6.88000000
19991012, 9.86000000, 9.90000000, 9.72000000, 9.73000000,   11339,  161427,200003, 6.81000000
19991013, 9.69000000, 9.89000000, 9.68000000, 9.73000000,   10924,  162040,200003, 6.81000000
19991014, 9.68000000, 9.73000000, 9.57000000, 9.61000000,   15051,  161117,200003, 6.69000000
19991015, 9.58000000, 9.66000000, 9.47000000, 9.48000000,   23095,  159769,200003, 6.56000000
19991018, 9.47000000, 9.54000000, 9.37000000, 9.38000000,   20183,  157236,200003, 6.46000000
19991019, 9.36000000, 9.62000000, 9.35000000, 9.61000000,   18248,  156509,200003, 6.69000000
19991020, 9.58000000, 9.94000000, 9.56000000, 9.86000000,   34111,  156546,200003, 6.94000000
19991021, 9.86000000, 9.93000000, 9.76000000, 9.84000000,   17487,  157922,200003, 6.92000000
19991022, 9.78000000, 9.88000000, 9.77000000, 9.80000000,    4957,  157378,200003, 6.88000000
19991025, 9.81000000,10.17000000, 9.79000000,10.17000000,   37597,  166996,200003, 7.25000000
19991026,10.18000000,10.19000000, 9.76000000, 9.81000000,   29741,  170154,200003, 6.89000000
19991027, 9.88000000, 9.93000000, 9.78000000, 9.83000000,   12720,  165738,200003, 6.91000000
19991028, 9.89000000, 9.95000000, 9.79000000, 9.93000000,    8834,  165494,200003, 7.01000000
19991029, 9.89000000, 9.92000000, 9.78000000, 9.80000000,    8266,  165296,200003, 6.88000000
19991101, 9.87000000,10.02000000, 9.74000000,10.01000000,   19324,  166646,200003, 7.09000000
19991102, 9.95000000,10.01000000, 9.84000000, 9.86000000,   11310,  168020,200003, 6.94000000
19991103, 9.93000000, 9.95000000, 9.84000000, 9.88000000,    7824,  168926,200003, 6.96000000
19991104, 9.89000000, 9.92000000, 9.86000000, 9.89000000,    4556,  168480,200003, 6.97000000
19991105, 9.93000000, 9.95000000, 9.88000000, 9.92000000,   11947,  169656,200003, 7.00000000
19991108, 9.93000000, 9.95000000, 9.77000000, 9.80000000,   14131,  168407,200003, 6.88000000
19991109, 9.77000000, 9.84000000, 9.70000000, 9.82000000,   15891,  169398,200003, 6.90000000
19991110, 9.78000000, 9.90000000, 9.73000000, 9.90000000,    9712,  170306,200003, 6.98000000
19991111, 9.79000000, 9.85000000, 9.72000000, 9.73000000,   10434,  170484,200003, 6.81000000
19991112, 9.68000000, 9.77000000, 9.64000000, 9.70000000,   21242,  170348,200003, 6.78000000
19991115, 9.69000000, 9.73000000, 9.62000000, 9.63000000,    9684,  171259,200003, 6.71000000
19991116, 9.58000000, 9.62000000, 9.47000000, 9.48000000,   20618,  169122,200003, 6.56000000
19991117, 9.42000000, 9.44000000, 9.11000000, 9.15000000,   73704,  163079,200003, 6.23000000
19991118, 9.19000000, 9.25000000, 8.94000000, 8.96000000,   42888,  162900,200003, 6.04000000
19991119, 9.01000000, 9.04000000, 8.78000000, 8.83000000,   40695,  161286,200003, 5.91000000
19991122, 8.90000000, 9.00000000, 8.72000000, 8.83000000,   31735,  165570,200003, 5.91000000
19991123, 8.92000000, 9.03000000, 8.86000000, 8.95000000,   15061,  165239,200003, 6.03000000
19991124, 8.98000000, 9.07000000, 8.95000000, 8.99000000,   13328,  163202,200003, 6.07000000
19991129, 9.04000000, 9.06000000, 8.95000000, 8.98000000,    9525,  167051,200003, 6.06000000
19991130, 8.97000000, 9.04000000, 8.66000000, 8.70000000,   23627,  171603,200003, 5.78000000
19991201, 8.57000000, 8.80000000, 8.54000000, 8.68000000,   33504,  173894,200003, 5.76000000
19991202, 8.69000000, 8.80000000, 8.66000000, 8.67000000,   11313,  174709,200003, 5.75000000
19991203, 8.79000000, 9.00000000, 8.75000000, 8.90000000,   14855,  174717,200003, 5.98000000
19991206, 8.93000000, 9.19000000, 8.88000000, 9.15000000,   23189,  174399,200003, 6.23000000
19991207, 9.12000000, 9.20000000, 8.97000000, 8.99000000,   14920,  174060,200003, 6.07000000
19991208, 9.02000000, 9.05000000, 8.92000000, 8.95000000,    7710,  174088,200003, 6.03000000
19991209, 8.96000000, 9.03000000, 8.92000000, 9.02000000,    5317,  173825,200003, 6.10000000
19991210, 9.08000000, 9.10000000, 8.93000000, 8.95000000,    8415,  173859,200003, 6.03000000
19991213, 8.91000000, 8.97000000, 8.86000000, 8.94000000,    8611,  173194,200003, 6.02000000
19991214, 9.01000000, 9.02000000, 8.79000000, 8.80000000,   14413,  173695,200003, 5.88000000
19991215, 8.75000000, 8.77000000, 8.60000000, 8.66000000,   24531,  176317,200003, 5.74000000
19991216, 8.67000000, 8.69000000, 8.59000000, 8.67000000,   14830,  177005,200003, 5.75000000
19991217, 8.70000000, 8.82000000, 8.69000000, 8.80000000,   10167,  175831,200003, 5.88000000
19991220, 8.79000000, 8.92000000, 8.78000000, 8.88000000,   11088,  175542,200003, 5.96000000
19991221, 8.88000000, 8.91000000, 8.81000000, 8.84000000,    9115,  175894,200003, 5.92000000
19991222, 8.82000000, 8.88000000, 8.79000000, 8.81000000,    7316,  175346,200003, 5.89000000
19991223, 8.82000000, 8.86000000, 8.79000000, 8.80000000,    5668,  176018,200003, 5.88000000
19991227, 8.82000000, 8.86000000, 8.79000000, 8.84000000,    2170,  176421,200003, 5.92000000
19991228, 8.80000000, 8.91000000, 8.79000000, 8.84000000,    3821,  177005,200003, 5.92000000
19991229, 8.90000000, 9.07000000, 8.87000000, 9.06000000,   16304,  176198,200003, 6.14000000
19991230, 8.97000000, 9.06000000, 8.92000000, 9.04000000,    9518,  175634,200003, 6.12000000
20000103, 9.09000000, 9.10000000, 8.97000000, 9.02000000,   12831,  177444,200003, 6.10000000
20000104, 9.01000000, 9.03000000, 8.68000000, 8.69000000,   30567,  181486,200003, 5.77000000
20000105, 8.67000000, 8.82000000, 8.65000000, 8.73000000,   14009,  180734,200003, 5.81000000
20000106, 8.83000000, 8.86000000, 8.68000000, 8.69000000,   16641,  180742,200003, 5.77000000
20000107, 8.74000000, 8.80000000, 8.61000000, 8.76000000,   16879,  182021,200003, 5.84000000
20000110, 8.78000000, 8.85000000, 8.70000000, 8.75000000,   11485,  179960,200003, 5.83000000
20000111, 8.70000000, 8.72000000, 8.57000000, 8.59000000,   22466,  183662,200003, 5.67000000
20000112, 8.53000000, 8.54000000, 8.34000000, 8.37000000,   36730,  188501,200003, 5.45000000
20000113, 8.38000000, 8.45000000, 8.32000000, 8.41000000,   19247,  190035,200003, 5.49000000
20000114, 8.49000000, 8.52000000, 8.35000000, 8.37000000,   18569,  195150,200003, 5.45000000
20000118, 8.32000000, 8.36000000, 8.20000000, 8.21000000,   26626,  197073,200003, 5.29000000
20000119, 8.25000000, 8.42000000, 8.23000000, 8.41000000,   17910,  196984,200003, 5.49000000
20000120, 8.40000000, 8.52000000, 8.37000000, 8.48000000,   21039,  199475,200003, 5.56000000
20000121, 8.40000000, 8.44000000, 8.34000000, 8.35000000,   15378,  196873,200003, 5.43000000
20000124, 8.31000000, 8.33000000, 8.18000000, 8.21000000,   19263,  197517,200003, 5.29000000
20000125, 8.28000000, 8.32000000, 8.22000000, 8.24000000,   18060,  198075,200003, 5.32000000
20000126, 8.14000000, 8.51000000, 8.12000000, 8.32000000,   27278,  197988,200003, 5.40000000
20000127, 8.30000000, 8.44000000, 8.28000000, 8.33000000,   25818,  200940,200003, 5.41000000
20000128, 8.34000000, 8.49000000, 8.33000000, 8.39000000,   19279,  202537,200003, 5.47000000
20000131, 8.40000000, 8.51000000, 8.24000000, 8.34000000,   32452,  202092,200003, 5.42000000
20000201, 8.26000000, 8.34000000, 8.22000000, 8.31000000,   11757,  203354,200003, 5.39000000
20000202, 8.35000000, 8.46000000, 8.34000000, 8.42000000,   13763,  203776,200003, 5.50000000
20000203, 8.58000000, 8.60000000, 8.46000000, 8.53000000,   33744,  203486,200003, 5.61000000
20000204, 8.51000000, 8.72000000, 8.50000000, 8.71000000,   27123,  202170,200003, 5.79000000
20000207, 8.79000000, 8.86000000, 8.55000000, 8.58000000,   38729,  196817,200003, 5.66000000
20000208, 8.53000000, 8.56000000, 8.35000000, 8.45000000,   29782,  196349,200005, 5.69000000
20000209, 8.46000000, 8.50000000, 8.39000000, 8.43000000,   20486,  194671,200005, 5.67000000
20000210, 8.45000000, 8.46000000, 8.39000000, 8.42000000,   23967,  193700,200005, 5.66000000
20000211, 8.41000000, 8.45000000, 8.41000000, 8.43000000,   13030,  192120,200005, 5.67000000
20000214, 8.36000000, 8.38000000, 8.14000000, 8.16000000,   39657,  196919,200005, 5.40000000
20000215, 8.09000000, 8.24000000, 7.96000000, 8.06000000,   44091,  204174,200005, 5.30000000
20000216, 8.17000000, 8.20000000, 7.86000000, 7.87000000,   47377,  201706,200005, 5.11000000
20000217, 7.94000000, 8.05000000, 7.90000000, 7.98000000,   24350,  201935,200005, 5.22000000
20000218, 7.94000000, 8.00000000, 7.92000000, 7.93000000,   26635,  200929,200005, 5.17000000
20000222, 7.95000000, 8.03000000, 7.94000000, 8.00000000,   26987,  200392,200005, 5.24000000
20000223, 7.99000000, 8.03000000, 7.96000000, 8.00000000,   29941,  199197,200005, 5.24000000
20000224, 7.93000000, 7.99000000, 7.92000000, 7.96000000,   41411,  200693,200005, 5.20000000
20000225, 7.95000000, 7.97000000, 7.73000000, 7.75000000,   48771,  200217,200005, 4.99000000
20000228, 7.67000000, 7.75000000, 7.60000000, 7.64000000,   41964,  195165,200005, 4.88000000
20000229, 7.72000000, 7.79000000, 7.67000000, 7.75000000,   26228,  192850,200005, 4.99000000
20000301, 7.75000000, 7.90000000, 7.74000000, 7.84000000,   16446,  193569,200005, 5.08000000
20000302, 7.82000000, 7.89000000, 7.70000000, 7.72000000,   19019,  194784,200005, 4.96000000
20000303, 7.72000000, 7.82000000, 7.72000000, 7.81000000,   10269,  194487,200005, 5.05000000
20000306, 7.87000000, 7.92000000, 7.79000000, 7.80000000,   17309,  194330,200005, 5.04000000
20000307, 7.80000000, 7.90000000, 7.79000000, 7.83000000,   15838,  192780,200005, 5.07000000
20000308, 7.92000000, 8.05000000, 7.83000000, 7.88000000,   22859,  191278,200005, 5.12000000
20000309, 7.95000000, 7.97000000, 7.89000000, 7.92000000,   12112,  193540,200005, 5.16000000
20000310, 8.00000000, 8.02000000, 7.91000000, 7.98000000,   13931,  195199,200005, 5.22000000
20000313, 8.06000000, 8.19000000, 8.02000000, 8.18000000,   30744,  191339,200005, 5.42000000
20000314, 8.15000000, 8.15000000, 7.93000000, 8.04000000,   22155,  194855,200005, 5.28000000
20000315, 8.03000000, 8.11000000, 7.94000000, 8.01000000,   15537,  196484,200005, 5.25000000
20000316, 8.08000000, 8.11000000, 8.01000000, 8.10000000,   13380,  196124,200005, 5.34000000
20000317, 8.10000000, 8.11000000, 8.02000000, 8.03000000,    9914,  195684,200005, 5.27000000
20000320, 7.99000000, 8.05000000, 7.87000000, 7.89000000,   17091,  195127,200005, 5.13000000
20000321, 7.83000000, 7.98000000, 7.82000000, 7.96000000,   18494,  195555,200005, 5.20000000
20000322, 7.94000000, 8.02000000, 7.92000000, 8.01000000,   14027,  197266,200005, 5.25000000
20000323, 8.07000000, 8.25000000, 8.02000000, 8.21000000,   35709,  197445,200005, 5.45000000
20000324, 8.20000000, 8.23000000, 8.08000000, 8.14000000,   25279,  199445,200005, 5.38000000
20000327, 8.14000000, 8.26000000, 8.13000000, 8.23000000,   19591,  193972,200005, 5.47000000
20000328, 8.26000000, 8.33000000, 8.15000000, 8.17000000,   31763,  190852,200005, 5.41000000
20000329, 8.17000000, 8.20000000, 8.04000000, 8.18000000,   21669,  187690,200005, 5.42000000
20000330, 8.29000000, 8.31000000, 8.23000000, 8.31000000,   24516,  186755,200005, 5.55000000
20000331, 8.35000000, 8.70000000, 8.34000000, 8.66000000,   73463,  183191,200005, 5.90000000
20000403, 8.66000000, 8.69000000, 8.49000000, 8.67000000,   34046,  178100,200005, 5.91000000
20000404, 8.62000000, 8.64000000, 8.51000000, 8.57000000,   22442,  178375,200005, 5.81000000
20000405, 8.62000000, 8.81000000, 8.61000000, 8.78000000,   37590,  179785,200007, 5.96000000
20000406, 8.87000000, 8.88000000, 8.67000000, 8.74000000,   31690,  179106,200007, 5.92000000
20000407, 8.62000000, 8.72000000, 8.60000000, 8.63000000,   28442,  181943,200007, 5.81000000
20000410, 8.58000000, 8.66000000, 8.57000000, 8.62000000,   15372,  183318,200007, 5.80000000
20000411, 8.58000000, 8.78000000, 8.57000000, 8.77000000,   30498,  185844,200007, 5.95000000
20000412, 8.72000000, 8.87000000, 8.69000000, 8.85000000,   29615,  184479,200007, 6.03000000
20000413, 8.93000000, 9.05000000, 8.91000000, 9.03000000,   46317,  185466,200007, 6.21000000
20000414, 9.00000000, 9.17000000, 8.97000000, 9.17000000,   47518,  188672,200007, 6.35000000
20000417, 9.20000000, 9.45000000, 9.09000000, 9.42000000,   45564,  191705,200007, 6.60000000
20000418, 9.38000000, 9.39000000, 9.26000000, 9.27000000,   35277,  191979,200007, 6.45000000
20000419, 9.21000000, 9.50000000, 9.19000000, 9.36000000,   48415,  199540,200007, 6.54000000
20000420, 9.31000000, 9.46000000, 9.24000000, 9.37000000,   32860,  198810,200007, 6.55000000
20000424, 9.28000000, 9.41000000, 9.25000000, 9.31000000,   15349,  197137,200007, 6.49000000
20000425, 9.26000000, 9.37000000, 9.25000000, 9.29000000,   19480,  196567,200007, 6.47000000
20000426, 9.31000000, 9.33000000, 9.17000000, 9.19000000,   28443,  195059,200007, 6.37000000
20000427, 9.20000000, 9.29000000, 9.16000000, 9.19000000,   33566,  187674,200007, 6.37000000
20000428, 9.17000000, 9.57000000, 9.12000000, 9.46000000,   35149,  184838,200007, 6.64000000
20000501, 9.36000000, 9.40000000, 9.22000000, 9.35000000,   17990,  186646,200007, 6.53000000
20000502, 9.30000000, 9.38000000, 9.20000000, 9.22000000,   27838,  189495,200007, 6.40000000
20000503, 9.23000000, 9.34000000, 9.14000000, 9.22000000,   17834,  189352,200007, 6.40000000
20000504, 9.22000000, 9.38000000, 9.18000000, 9.35000000,   12139,  190214,200007, 6.53000000
20000505, 9.38000000, 9.42000000, 9.30000000, 9.41000000,   13365,  192172,200007, 6.59000000
20000508, 9.47000000, 9.49000000, 9.23000000, 9.27000000,   19427,  193123,200007, 6.45000000
20000509, 9.24000000, 9.36000000, 9.16000000, 9.32000000,   16759,  192363,200007, 6.50000000
20000510, 9.30000000, 9.33000000, 9.20000000, 9.32000000,   14094,  195309,200007, 6.50000000
20000511, 9.37000000, 9.63000000, 9.34000000, 9.45000000,   32274,  199120,200007, 6.63000000
20000512, 9.43000000, 9.62000000, 9.42000000, 9.60000000,   16313,  199687,200007, 6.78000000
20000515, 9.65000000, 9.80000000, 9.61000000, 9.77000000,   24782,  201873,200007, 6.95000000
20000516, 9.80000000, 9.99000000, 9.77000000, 9.95000000,   31032,  203155,200007, 7.13000000
20000517, 9.99000000,10.07000000, 9.85000000, 9.88000000,   25358,  206056,200007, 7.06000000
20000518, 9.86000000, 9.95000000, 9.76000000, 9.89000000,   17183,  207834,200007, 7.07000000
20000519, 9.94000000,10.12000000, 9.93000000,10.03000000,   18549,  210168,200007, 7.21000000
20000522,10.16000000,10.30000000,10.14000000,10.24000000,   25830,  210584,200007, 7.42000000
20000523,10.30000000,10.31000000,10.10000000,10.27000000,   27376,  210066,200007, 7.45000000
20000524,10.30000000,10.45000000,10.23000000,10.38000000,   20224,  212799,200007, 7.56000000
20000525,10.54000000,10.86000000,10.40000000,10.58000000,   59201,  217310,200007, 7.76000000
20000526,10.54000000,10.65000000,10.43000000,10.63000000,   29908,  211210,200007, 7.81000000
20000530,10.56000000,10.60000000,10.46000000,10.52000000,   18953,  211308,200007, 7.70000000
20000531,10.50000000,10.52000000,10.35000000,10.37000000,   37510,  208788,200007, 7.55000000
20000601,10.40000000,10.63000000,10.39000000,10.61000000,   23936,  208779,200007, 7.79000000
20000602,10.83000000,10.98000000,10.75000000,10.96000000,   41530,  210579,200007, 8.14000000
20000605,10.91000000,10.93000000,10.79000000,10.82000000,   20247,  212823,200007, 8.00000000
20000606,10.82000000,11.00000000,10.79000000,10.97000000,   17993,  213895,200007, 8.15000000
20000607,11.14000000,11.21000000,10.92000000,10.98000000,   38128,  211370,200007, 8.16000000
20000608,11.03000000,11.16000000,10.89000000,11.00000000,   30224,  211720,200007, 8.18000000
20000609,11.03000000,11.41000000,11.02000000,11.39000000,   42097,  211910,200007, 8.57000000
20000612,11.25000000,11.31000000,11.17000000,11.31000000,   31173,  205297,200010, 8.65000000
20000613,11.38000000,11.50000000,11.35000000,11.46000000,   27145,  206108,200010, 8.80000000
20000614,11.59000000,11.63000000,11.42000000,11.46000000,   34139,  205402,200010, 8.80000000
20000615,11.29000000,11.31000000,11.12000000,11.16000000,   33643,  203023,200010, 8.50000000
20000616,10.96000000,11.01000000,10.74000000,10.84000000,   33203,  201756,200010, 8.18000000
20000619,10.75000000,11.26000000,10.73000000,11.24000000,   28613,  200308,200010, 8.58000000
20000620,11.25000000,11.39000000,11.18000000,11.30000000,   33608,  200724,200010, 8.64000000
20000621,11.28000000,11.36000000,11.20000000,11.26000000,   23291,  199625,200010, 8.60000000
20000622,11.31000000,11.45000000,11.10000000,11.16000000,   27019,  195958,200010, 8.50000000
20000623,11.14000000,11.16000000,11.03000000,11.11000000,   18886,  197424,200010, 8.45000000
20000626,11.14000000,11.20000000,10.99000000,11.10000000,   29033,  193977,200010, 8.44000000
20000627,11.14000000,11.23000000,11.08000000,11.14000000,   43671,  191886,200010, 8.48000000
20000628,11.18000000,11.31000000,11.17000000,11.28000000,   45974,  181507,200010, 8.62000000
20000629,11.33000000,11.61000000,11.32000000,11.60000000,   33850,  182831,200010, 8.94000000
20000630,11.66000000,11.84000000,10.81000000,11.14000000,   60297,  174496,200010, 8.48000000
20000705,11.10000000,11.48000000,11.01000000,11.35000000,   15378,  173419,200010, 8.69000000
20000706,11.52000000,11.55000000,11.36000000,11.52000000,   10076,  171634,200010, 8.86000000
20000707,11.49000000,11.58000000,11.30000000,11.34000000,   16348,  171080,200010, 8.68000000
20000710,11.27000000,11.51000000,11.25000000,11.32000000,    7719,  170603,200010, 8.66000000
20000711,11.31000000,11.51000000,11.28000000,11.49000000,    9876,  171014,200010, 8.83000000
20000712,11.62000000,11.86000000,11.54000000,11.83000000,   21562,  171328,200010, 9.17000000
20000713,11.88000000,11.99000000,11.76000000,11.88000000,   26775,  171917,200010, 9.22000000
20000714,11.91000000,11.97000000,11.81000000,11.86000000,   14759,  172743,200010, 9.20000000
20000717,12.07000000,12.35000000,12.04000000,12.32000000,   23837,  172705,200010, 9.66000000
20000718,12.54000000,12.74000000,12.50000000,12.70000000,   33749,  170887,200010,10.04000000
20000719,12.46000000,12.84000000,12.36000000,12.62000000,   28408,  170796,200010, 9.96000000
20000720,12.68000000,12.99000000,12.63000000,12.97000000,   19073,  171766,200010,10.31000000
20000721,12.98000000,13.09000000,12.76000000,13.07000000,   25132,  170250,200010,10.41000000
20000724,12.92000000,13.06000000,12.86000000,12.90000000,   13260,  170750,200010,10.24000000
20000725,12.80000000,13.12000000,12.77000000,13.09000000,   17216,  172922,200010,10.43000000
20000726,13.23000000,13.30000000,13.05000000,13.26000000,   24330,  175001,200010,10.60000000
20000727,13.33000000,13.46000000,13.23000000,13.44000000,   17519,  176474,200010,10.78000000
20000728,13.49000000,13.59000000,13.42000000,13.55000000,   21774,  175462,200010,10.89000000
20000731,13.38000000,13.50000000,13.01000000,13.06000000,   29978,  174102,200010,10.40000000
20000801,13.07000000,13.08000000,12.75000000,13.01000000,   30552,  172862,200010,10.35000000
20000802,13.10000000,13.49000000,13.08000000,13.45000000,   24887,  174716,200010,10.79000000
20000803,13.59000000,13.81000000,13.52000000,13.72000000,   30715,  173868,200010,11.06000000
20000804,13.61000000,13.61000000,13.38000000,13.46000000,   19060,  174019,200010,10.80000000
20000807,13.23000000,13.30000000,12.89000000,13.16000000,   24608,  173539,200010,10.50000000
20000808,12.96000000,13.38000000,12.93000000,13.36000000,   21849,  172864,200010,10.70000000
20000809,13.24000000,13.32000000,13.21000000,13.25000000,   13104,  173548,200010,10.59000000
20000810,13.13000000,13.23000000,13.05000000,13.07000000,   13869,  172462,200010,10.41000000
20000811,12.93000000,13.38000000,12.91000000,13.31000000,   25453,  173976,200010,10.65000000
20000814,13.40000000,13.48000000,13.27000000,13.43000000,   11862,  175012,200010,10.77000000
20000815,13.42000000,13.56000000,13.31000000,13.32000000,   13117,  176224,200010,10.66000000
20000816,13.37000000,13.40000000,13.29000000,13.36000000,    8851,  177001,200010,10.70000000
20000817,13.32000000,13.36000000,13.16000000,13.17000000,   16645,  173503,200010,10.51000000
20000818,13.22000000,13.37000000,13.20000000,13.36000000,   10491,  171789,200010,10.70000000
20000821,13.48000000,13.54000000,13.35000000,13.36000000,   13799,  172172,200010,10.70000000
20000822,13.35000000,13.40000000,13.26000000,13.28000000,    6439,  171623,200010,10.62000000
20000823,13.32000000,13.34000000,13.07000000,13.14000000,   15638,  172227,200010,10.48000000
20000824,13.06000000,13.20000000,12.98000000,13.02000000,   20674,  166984,200010,10.36000000
20000825,12.97000000,13.51000000,12.94000000,13.48000000,   33860,  170024,200010,10.82000000
20000828,13.47000000,13.53000000,13.38000000,13.46000000,   13854,  166086,200010,10.80000000
20000829,13.42000000,13.52000000,13.32000000,13.39000000,   14451,  166468,200010,10.73000000
20000830,13.38000000,13.47000000,13.32000000,13.42000000,   13305,  166561,200010,10.76000000
20000831,13.35000000,13.38000000,13.18000000,13.22000000,   23528,  164050,200010,10.56000000
20000901,13.30000000,13.51000000,13.08000000,13.48000000,   27566,  164136,200010,10.82000000
20000905,13.56000000,13.69000000,13.06000000,13.09000000,   34096,  166363,200010,10.43000000
20000906,13.15000000,13.29000000,12.99000000,13.06000000,   32120,  165697,200010,10.40000000
20000907,12.99000000,13.40000000,12.95000000,13.39000000,   22750,  165970,200010,10.73000000
20000908,13.30000000,13.39000000,13.20000000,13.33000000,   12885,  163482,200010,10.67000000
20000911,13.08000000,13.21000000,13.04000000,13.06000000,   27974,  164480,200103,10.25000000
20000912,13.11000000,13.21000000,12.99000000,13.17000000,   28630,  164733,200103,10.36000000
20000913,13.18000000,13.28000000,13.10000000,13.24000000,   21331,  166181,200103,10.43000000
20000914,13.16000000,13.22000000,13.06000000,13.07000000,   18324,  164677,200103,10.26000000
20000915,12.97000000,13.01000000,12.50000000,12.57000000,   70984,  165133,200103, 9.76000000
20000918,12.57000000,12.60000000,12.23000000,12.43000000,   41171,  165492,200103, 9.62000000
20000919,12.50000000,12.58000000,12.43000000,12.52000000,   29631,  163862,200103, 9.71000000
20000920,12.39000000,12.45000000,12.11000000,12.14000000,   36862,  165155,200103, 9.33000000
20000921,12.02000000,12.05000000,11.81000000,11.92000000,   41936,  163866,200103, 9.11000000
20000922,12.09000000,12.19000000,11.99000000,12.18000000,   37685,  162058,200103, 9.37000000
20000925,12.22000000,12.33000000,12.05000000,12.24000000,   37804,  156659,200103, 9.43000000
20000926,12.29000000,12.31000000,12.11000000,12.15000000,   24318,  153002,200103, 9.34000000
20000927,12.23000000,12.26000000,12.16000000,12.20000000,   26260,  147608,200103, 9.39000000
20000928,12.20000000,12.29000000,12.08000000,12.27000000,   27196,  145879,200103, 9.46000000
20000929,12.23000000,12.30000000,12.14000000,12.26000000,   22827,  141740,200103, 9.45000000
20001002,12.20000000,12.49000000,12.16000000,12.45000000,   15898,  138099,200103, 9.64000000
20001003,12.48000000,12.59000000,12.46000000,12.52000000,   11307,  136596,200103, 9.71000000
20001004,12.41000000,12.84000000,12.40000000,12.81000000,   27302,  134301,200103,10.00000000
20001005,12.94000000,13.00000000,12.81000000,12.84000000,   21724,  135740,200103,10.03000000
20001006,12.83000000,12.92000000,12.78000000,12.89000000,    7196,  135894,200103,10.08000000
20001009,12.93000000,13.29000000,12.89000000,13.27000000,   22891,  137037,200103,10.46000000
20001010,13.40000000,13.79000000,13.37000000,13.58000000,   51092,  149238,200103,10.77000000
20001011,13.64000000,13.79000000,13.50000000,13.78000000,   26908,  150591,200103,10.97000000
20001012,13.68000000,13.95000000,13.64000000,13.67000000,   35888,  157010,200103,10.86000000
20001013,13.59000000,13.83000000,13.56000000,13.81000000,   20437,  157791,200103,11.00000000
20001016,13.79000000,14.21000000,13.75000000,14.20000000,   34399,  164894,200103,11.39000000
20001017,14.11000000,14.16000000,13.93000000,13.95000000,   16876,  166693,200103,11.14000000
20001018,13.97000000,14.01000000,13.78000000,13.89000000,   17315,  169512,200103,11.08000000
20001019,13.94000000,13.96000000,13.61000000,13.67000000,   16325,  169724,200103,10.86000000
20001020,13.69000000,13.80000000,13.65000000,13.68000000,    9122,  169773,200103,10.87000000
20001023,13.55000000,13.79000000,13.42000000,13.59000000,   12645,  168747,200103,10.78000000
20001024,13.44000000,13.55000000,13.37000000,13.39000000,   14954,  168946,200103,10.58000000
20001025,13.40000000,13.52000000,13.07000000,13.08000000,   22839,  167258,200103,10.27000000
20001026,12.93000000,12.96000000,11.98000000,12.17000000,   69194,  153298,200103, 9.36000000
20001027,12.26000000,12.53000000,12.21000000,12.34000000,   23147,  152882,200103, 9.53000000
20001030,12.47000000,12.65000000,12.41000000,12.62000000,   12314,  154201,200103, 9.81000000
20001031,12.65000000,12.73000000,12.45000000,12.71000000,   17789,  151992,200103, 9.90000000
20001101,12.80000000,12.82000000,12.51000000,12.56000000,   12989,  151664,200103, 9.75000000
20001102,12.54000000,12.59000000,12.33000000,12.35000000,   17247,  152013,200103, 9.54000000
20001103,12.32000000,12.46000000,12.15000000,12.38000000,   19878,  150044,200103, 9.57000000
20001106,12.33000000,12.58000000,12.33000000,12.37000000,   12276,  150108,200103, 9.56000000
20001107,12.27000000,12.48000000,12.24000000,12.34000000,   13735,  150123,200103, 9.53000000
20001108,12.25000000,12.36000000,12.03000000,12.07000000,   12856,  151499,200103, 9.26000000
20001109,11.69000000,12.01000000,11.48000000,11.62000000,   46939,  148225,200103, 8.81000000
20001110,11.66000000,11.97000000,11.66000000,11.96000000,   22735,  147632,200103, 9.15000000
20001113,11.88000000,12.01000000,11.66000000,11.77000000,   14893,  146969,200103, 8.96000000
20001114,11.69000000,11.72000000,11.53000000,11.54000000,   17259,  148041,200103, 8.73000000
20001115,11.56000000,11.99000000,11.50000000,11.91000000,   20778,  149408,200103, 9.10000000
20001116,11.82000000,12.40000000,11.78000000,12.37000000,   26071,  148542,200103, 9.56000000
20001117,12.27000000,12.69000000,12.27000000,12.44000000,   22553,  148318,200103, 9.63000000
20001120,12.38000000,12.67000000,12.38000000,12.57000000,   12271,  146285,200103, 9.76000000
20001121,12.51000000,12.62000000,12.49000000,12.53000000,    7150,  145750,200103, 9.72000000
20001122,12.53000000,12.79000000,12.53000000,12.74000000,   16704,  147000,200103, 9.93000000
20001127,12.91000000,13.14000000,12.88000000,12.92000000,   26765,  145434,200103,10.11000000
20001128,12.86000000,12.90000000,12.58000000,12.75000000,   15733,  144610,200103, 9.94000000
20001129,12.63000000,12.81000000,12.63000000,12.72000000,   12615,  144570,200103, 9.91000000
20001130,12.71000000,12.76000000,12.43000000,12.56000000,   20377,  144467,200103, 9.75000000
20001201,12.48000000,12.56000000,12.42000000,12.47000000,    7357,  144643,200103, 9.66000000
20001204,12.51000000,12.69000000,12.51000000,12.67000000,    8375,  143996,200103, 9.86000000
20001205,12.77000000,12.79000000,12.41000000,12.52000000,   14841,  144109,200103, 9.71000000
20001206,12.36000000,12.61000000,12.36000000,12.42000000,   11232,  143738,200103, 9.61000000
20001207,12.46000000,12.50000000,12.38000000,12.44000000,    5946,  143794,200103, 9.63000000
20001208,12.49000000,12.58000000,12.42000000,12.56000000,    6162,  143173,200103, 9.75000000
20001211,12.64000000,12.73000000,12.42000000,12.51000000,   11294,  143395,200103, 9.70000000
20001212,12.53000000,12.56000000,12.44000000,12.46000000,    5702,  143581,200103, 9.65000000
20001213,12.45000000,12.54000000,12.17000000,12.22000000,   19236,  145853,200103, 9.41000000
20001214,12.06000000,12.11000000,11.99000000,12.01000000,   17024,  147715,200103, 9.20000000
20001215,12.02000000,12.36000000,12.00000000,12.12000000,   18336,  147889,200103, 9.31000000
20001218,12.06000000,12.15000000,12.03000000,12.13000000,    7888,  147442,200103, 9.32000000
20001219,12.10000000,12.25000000,12.10000000,12.23000000,    8492,  147318,200103, 9.42000000
20001220,12.31000000,12.90000000,12.27000000,12.80000000,   23041,  147212,200103, 9.99000000
20001221,12.75000000,12.78000000,12.62000000,12.68000000,   15203,  146667,200103, 9.87000000
20001222,12.67000000,12.71000000,12.58000000,12.62000000,    6263,  145887,200103, 9.81000000
20001226,12.61000000,12.86000000,12.61000000,12.79000000,    9587,  145547,200103, 9.98000000
20001227,12.81000000,13.08000000,12.81000000,13.05000000,   19736,  148418,200103,10.24000000
20001228,13.03000000,13.10000000,12.81000000,12.84000000,   13593,  146811,200103,10.03000000
20001229,12.93000000,13.04000000,12.63000000,13.01000000,   12719,  148018,200103,10.20000000
20010102,13.09000000,13.14000000,12.82000000,12.98000000,   10865,  148663,200103,10.17000000
20010103,12.92000000,13.06000000,12.86000000,13.04000000,   11103,  150454,200103,10.23000000
20010104,13.04000000,13.18000000,12.95000000,13.16000000,   14623,  151052,200103,10.35000000
20010105,13.14000000,13.22000000,13.01000000,13.08000000,   18776,  152664,200103,10.27000000
20010108,12.93000000,13.29000000,12.93000000,13.28000000,   26290,  155666,200103,10.47000000
20010109,13.21000000,13.30000000,13.21000000,13.27000000,   15535,  157874,200103,10.46000000
20010110,13.20000000,13.23000000,13.03000000,13.10000000,   21218,  159806,200103,10.29000000
20010111,13.13000000,13.16000000,12.98000000,13.07000000,   20239,  159513,200103,10.26000000
20010112,12.98000000,13.04000000,12.77000000,12.81000000,   28214,  161456,200103,10.00000000
20010116,12.70000000,13.05000000,12.70000000,13.04000000,   26919,  161518,200103,10.23000000
20010117,13.08000000,13.14000000,12.86000000,12.87000000,   16252,  160369,200103,10.06000000
20010118,12.89000000,12.93000000,12.66000000,12.68000000,   20993,  159021,200103, 9.87000000
20010119,12.64000000,12.97000000,12.64000000,12.90000000,   16808,  159648,200103,10.09000000
20010122,12.83000000,12.89000000,12.76000000,12.86000000,   12967,  159658,200103,10.05000000
20010123,12.91000000,12.94000000,12.74000000,12.88000000,   20797,  159005,200103,10.07000000
20010124,12.88000000,12.91000000,12.76000000,12.86000000,   12542,  159001,200103,10.05000000
20010125,12.86000000,12.92000000,12.82000000,12.84000000,   15072,  160603,200103,10.03000000
20010126,12.79000000,12.86000000,12.78000000,12.81000000,    9639,  160175,200103,10.00000000
20010129,12.83000000,12.86000000,12.51000000,12.55000000,   20304,  159532,200103, 9.74000000
20010130,12.46000000,12.51000000,12.27000000,12.39000000,   40222,  155577,200103, 9.58000000
20010131,12.46000000,12.81000000,12.44000000,12.76000000,   31114,  155791,200103, 9.95000000
20010201,12.72000000,13.13000000,12.70000000,13.06000000,   28046,  155943,200103,10.25000000
20010202,12.98000000,13.12000000,12.93000000,12.95000000,   31455,  156171,200103,10.14000000
20010205,12.95000000,13.00000000,12.79000000,12.81000000,   17437,  157102,200103,10.00000000
20010206,12.79000000,12.96000000,12.78000000,12.82000000,   21655,  156864,200103,10.01000000
20010207,12.81000000,12.87000000,12.69000000,12.70000000,   21852,  157477,200103, 9.89000000
20010208,12.67000000,12.82000000,12.64000000,12.69000000,   19085,  158372,200103, 9.88000000
20010209,12.69000000,12.76000000,12.60000000,12.61000000,   26717,  157171,200103, 9.80000000
20010212,12.58000000,12.73000000,12.50000000,12.67000000,   27782,  156252,200103, 9.86000000
20010213,12.71000000,12.77000000,12.56000000,12.63000000,   25263,  158417,200103, 9.82000000
20010214,12.50000000,12.62000000,12.47000000,12.48000000,   23325,  160876,200105, 9.38000000
20010215,12.37000000,12.72000000,12.37000000,12.54000000,   37789,  161370,200105, 9.44000000
20010216,12.52000000,12.58000000,12.39000000,12.44000000,   18622,  158419,200105, 9.34000000
20010220,12.39000000,12.50000000,12.10000000,12.12000000,   39923,  164987,200105, 9.02000000
20010221,12.16000000,12.35000000,12.16000000,12.30000000,   28273,  160971,200105, 9.20000000
20010222,12.26000000,12.28000000,12.07000000,12.13000000,   24275,  160165,200105, 9.03000000
20010223,12.11000000,12.14000000,11.97000000,12.09000000,   32685,  158044,200105, 8.99000000
20010226,12.07000000,12.14000000,11.99000000,12.05000000,   31834,  155166,200105, 8.95000000
20010227,12.04000000,12.09000000,11.72000000,11.73000000,   46793,  157482,200105, 8.63000000
20010228,11.72000000,12.13000000,11.72000000,12.09000000,   42727,  154406,200105, 8.99000000
20010301,12.18000000,12.29000000,12.14000000,12.24000000,   14643,  148638,200105, 9.14000000
20010302,12.26000000,12.33000000,12.12000000,12.21000000,   13052,  149912,200105, 9.11000000
20010305,12.32000000,12.46000000,12.28000000,12.40000000,   14455,  151337,200105, 9.30000000
20010306,12.48000000,12.52000000,12.39000000,12.42000000,    9308,  148517,200105, 9.32000000
20010307,12.35000000,12.38000000,12.16000000,12.20000000,   13642,  149633,200105, 9.10000000
20010308,12.16000000,12.22000000,12.03000000,12.11000000,   14558,  152814,200105, 9.01000000
20010309,12.09000000,12.20000000,12.05000000,12.10000000,    7411,  152980,200105, 9.00000000
20010312,12.10000000,12.17000000,11.85000000,11.93000000,   16532,  155153,200105, 8.83000000
20010313,11.97000000,12.03000000,11.84000000,11.86000000,   12157,  155157,200105, 8.76000000
20010314,11.89000000,12.04000000,11.80000000,11.83000000,   20306,  157969,200105, 8.73000000
20010315,11.89000000,12.07000000,11.84000000,12.02000000,   20859,  157702,200105, 8.92000000
20010316,11.95000000,12.09000000,11.86000000,11.87000000,   12526,  158473,200105, 8.77000000
20010319,11.87000000,11.97000000,11.72000000,11.76000000,   16086,  160442,200105, 8.66000000
20010320,11.70000000,11.78000000,11.66000000,11.72000000,   12282,  159726,200105, 8.62000000
20010321,11.75000000,11.88000000,11.73000000,11.82000000,   13883,  158977,200105, 8.72000000
20010322,11.81000000,11.85000000,11.54000000,11.56000000,   22210,  161811,200105, 8.46000000
20010323,11.57000000,11.59000000,11.35000000,11.47000000,   34149,  164320,200105, 8.37000000
20010326,11.52000000,11.66000000,11.39000000,11.56000000,   17664,  164753,200105, 8.46000000
20010327,11.63000000,11.78000000,11.58000000,11.60000000,   18205,  166295,200105, 8.50000000
20010328,11.55000000,11.68000000,11.55000000,11.62000000,   10943,  166680,200105, 8.52000000
20010329,11.53000000,11.61000000,11.47000000,11.48000000,   19302,  169910,200105, 8.38000000
20010330,11.42000000,11.52000000,10.80000000,10.85000000,   46467,  174650,200105, 7.75000000
20010402,11.05000000,11.30000000,11.03000000,11.25000000,   30696,  174028,200105, 8.15000000
20010403,11.25000000,11.32000000,11.12000000,11.30000000,   15812,  173325,200105, 8.20000000
20010404,11.30000000,11.33000000,11.20000000,11.25000000,   17712,  174020,200105, 8.15000000
20010405,11.24000000,11.30000000,11.07000000,11.18000000,   19622,  175791,200105, 8.08000000
20010406,11.20000000,11.29000000,11.13000000,11.26000000,   16456,  176396,200105, 8.16000000
20010409,11.26000000,11.31000000,11.23000000,11.31000000,   14778,  177500,200105, 8.21000000
20010410,11.32000000,11.51000000,11.32000000,11.46000000,   33244,  175968,200105, 8.36000000
20010411,11.57000000,11.64000000,11.17000000,11.28000000,   33623,  176888,200105, 8.18000000
20010412,11.32000000,11.44000000,11.22000000,11.41000000,   17464,  176779,200105, 8.31000000
20010416,11.45000000,11.56000000,11.45000000,11.56000000,   19456,  175540,200105, 8.46000000
20010417,11.62000000,11.68000000,11.57000000,11.60000000,   26010,  174555,200107, 8.08000000
20010418,11.61000000,11.64000000,11.32000000,11.54000000,   29693,  173888,200107, 8.02000000
20010419,11.57000000,11.78000000,11.57000000,11.73000000,   47852,  167494,200107, 8.21000000
20010420,11.82000000,11.87000000,11.65000000,11.70000000,   39117,  161842,200107, 8.18000000
20010423,11.76000000,11.79000000,11.60000000,11.68000000,   22390,  160102,200107, 8.16000000
20010424,11.68000000,11.88000000,11.62000000,11.86000000,   27947,  160327,200107, 8.34000000
20010425,11.93000000,12.01000000,11.78000000,11.86000000,   35393,  154017,200107, 8.34000000
20010426,11.87000000,12.06000000,11.87000000,12.04000000,   42055,  154057,200107, 8.52000000
20010427,12.06000000,12.16000000,12.01000000,12.14000000,   40843,  146794,200107, 8.62000000
20010430,12.16000000,12.21000000,11.99000000,12.02000000,   37758,  141792,200107, 8.50000000
20010501,11.98000000,12.49000000,11.98000000,12.47000000,   44192,  134770,200107, 8.95000000
20010502,12.37000000,12.51000000,12.34000000,12.49000000,   22165,  135712,200107, 8.97000000
20010503,12.49000000,12.77000000,12.49000000,12.72000000,   48995,  131953,200107, 9.20000000
20010504,12.58000000,12.65000000,12.48000000,12.50000000,   22215,  129964,200107, 8.98000000
20010507,12.52000000,12.56000000,12.43000000,12.44000000,    9123,  129375,200107, 8.92000000
20010508,12.42000000,12.69000000,12.42000000,12.62000000,   22028,  131844,200107, 9.10000000
20010509,12.64000000,12.67000000,12.50000000,12.52000000,   13720,  130170,200107, 9.00000000
20010510,12.52000000,12.63000000,12.48000000,12.58000000,    9873,  130423,200107, 9.06000000
20010511,12.60000000,12.66000000,12.55000000,12.62000000,    6818,  130777,200107, 9.10000000
20010514,12.63000000,12.67000000,12.35000000,12.53000000,   14479,  130493,200107, 9.01000000
20010515,12.48000000,12.62000000,12.44000000,12.61000000,    9299,  129848,200107, 9.09000000
20010516,12.60000000,12.63000000,12.55000000,12.61000000,   12902,  130861,200107, 9.09000000
20010517,12.63000000,12.74000000,12.42000000,12.46000000,   27313,  132918,200107, 8.94000000
20010518,12.40000000,12.51000000,12.31000000,12.37000000,   14234,  131361,200107, 8.85000000
20010521,12.41000000,12.72000000,12.41000000,12.71000000,   18844,  131750,200107, 9.19000000
20010522,12.82000000,12.87000000,12.64000000,12.73000000,   21548,  134161,200107, 9.21000000
20010523,12.49000000,12.70000000,12.49000000,12.64000000,   15317,  134454,200107, 9.12000000
20010524,12.60000000,12.62000000,12.44000000,12.45000000,   12881,  134718,200107, 8.93000000
20010525,12.44000000,12.60000000,12.39000000,12.48000000,   14744,  134410,200107, 8.96000000
20010529,12.44000000,12.50000000,12.25000000,12.26000000,   15591,  131154,200107, 8.74000000
20010530,12.12000000,12.24000000,11.92000000,12.11000000,   28801,  126616,200107, 8.59000000
20010531,12.09000000,12.20000000,12.02000000,12.07000000,   21905,  128359,200107, 8.55000000
20010601,12.17000000,12.20000000,11.91000000,12.12000000,   20746,  126428,200107, 8.60000000
20010604,12.12000000,12.24000000,12.09000000,12.18000000,    9942,  123906,200107, 8.66000000
20010605,12.18000000,12.25000000,12.12000000,12.17000000,   11780,  124075,200107, 8.65000000
20010606,12.13000000,12.31000000,12.09000000,12.12000000,   16860,  121859,200107, 8.60000000
20010607,12.04000000,12.11000000,11.99000000,12.02000000,   20291,  124145,200107, 8.50000000
20010608,12.07000000,12.22000000,12.02000000,12.15000000,   24717,  123595,200107, 8.63000000
20010611,12.11000000,12.26000000,12.08000000,12.12000000,   20369,  123144,200107, 8.60000000
20010612,12.11000000,12.17000000,12.01000000,12.15000000,   15609,  122793,200107, 8.63000000
20010613,12.15000000,12.20000000,12.11000000,12.15000000,   12092,  123334,200107, 8.63000000
20010614,12.10000000,12.21000000,12.10000000,12.20000000,   11973,  123541,200107, 8.68000000
20010615,12.20000000,12.44000000,12.18000000,12.39000000,   37505,  124753,200110, 8.72000000
20010618,12.37000000,12.45000000,12.35000000,12.44000000,   17789,  125600,200110, 8.77000000
20010619,12.47000000,12.57000000,12.39000000,12.53000000,   33743,  127982,200110, 8.86000000
20010620,12.55000000,12.61000000,12.50000000,12.58000000,   29724,  126795,200110, 8.91000000
20010621,12.51000000,12.67000000,12.46000000,12.66000000,   32698,  128968,200110, 8.99000000
20010622,12.75000000,12.93000000,12.75000000,12.91000000,   51825,  134639,200110, 9.24000000
20010625,12.81000000,12.85000000,12.73000000,12.75000000,   26824,  132201,200110, 9.08000000
20010626,12.70000000,12.86000000,12.69000000,12.73000000,   32817,  132233,200110, 9.06000000
20010627,12.72000000,12.80000000,12.68000000,12.71000000,   20768,  130821,200110, 9.04000000
20010628,12.64000000,12.73000000,12.55000000,12.59000000,   27836,  125449,200110, 8.92000000
20010629,12.57000000,13.05000000,12.55000000,13.03000000,   39653,  128688,200110, 9.36000000
20010702,12.92000000,12.96000000,12.24000000,12.43000000,   37107,  122664,200110, 8.76000000
20010703,12.43000000,12.52000000,12.14000000,12.19000000,   28949,  116589,200110, 8.52000000
20010705,12.22000000,12.31000000,12.17000000,12.19000000,   12578,  113674,200110, 8.52000000
20010706,12.16000000,12.19000000,11.89000000,12.05000000,   31597,  110530,200110, 8.38000000
20010709,12.06000000,12.37000000,12.05000000,12.35000000,   13241,  110703,200110, 8.68000000
20010710,12.34000000,12.42000000,12.25000000,12.27000000,   10843,  110250,200110, 8.60000000
20010711,12.17000000,12.33000000,12.17000000,12.26000000,   11345,  110223,200110, 8.59000000
20010712,12.24000000,12.34000000,12.22000000,12.29000000,    6416,  109747,200110, 8.62000000
20010713,12.30000000,12.35000000,12.16000000,12.23000000,   10144,  110974,200110, 8.56000000
20010716,12.26000000,12.47000000,12.24000000,12.34000000,   13655,  112448,200110, 8.67000000
20010717,12.32000000,12.36000000,12.27000000,12.33000000,    7118,  112503,200110, 8.66000000
20010718,12.31000000,12.43000000,12.29000000,12.41000000,   10681,  114318,200110, 8.74000000
20010719,12.43000000,12.52000000,12.38000000,12.50000000,   11946,  114511,200110, 8.83000000
20010720,12.50000000,12.54000000,12.27000000,12.27000000,   15476,  114233,200110, 8.60000000
20010723,12.25000000,12.35000000,12.25000000,12.33000000,   10915,  111243,200110, 8.66000000
20010724,12.34000000,12.37000000,12.07000000,12.08000000,   21460,  111498,200110, 8.41000000
20010725,12.08000000,12.26000000,11.94000000,12.24000000,   25001,  111728,200110, 8.57000000
20010726,12.17000000,12.20000000,12.01000000,12.03000000,   12131,  111140,200110, 8.36000000
20010727,12.02000000,12.17000000,11.97000000,12.16000000,   14570,  110344,200110, 8.49000000
20010730,12.12000000,12.16000000,12.00000000,12.02000000,    7180,  110887,200110, 8.35000000
20010731,11.91000000,12.14000000,11.55000000,11.60000000,   44130,  111903,200110, 7.93000000
20010801,11.65000000,11.76000000,11.52000000,11.58000000,   29983,  112710,200110, 7.91000000
20010802,11.55000000,11.69000000,11.27000000,11.32000000,   30899,  114803,200110, 7.65000000
20010803,11.42000000,11.51000000,11.37000000,11.47000000,   18142,  114461,200110, 7.80000000
20010806,11.43000000,11.52000000,11.39000000,11.49000000,    9754,  116964,200110, 7.82000000
20010807,11.49000000,11.55000000,11.30000000,11.39000000,   19641,  122263,200110, 7.72000000
20010808,11.34000000,11.41000000,11.22000000,11.38000000,   19973,  127297,200110, 7.71000000
20010809,11.38000000,11.43000000,11.28000000,11.30000000,   11059,  130677,200110, 7.63000000
20010810,11.22000000,11.45000000,11.22000000,11.32000000,   10438,  132770,200110, 7.65000000
20010813,11.50000000,11.75000000,11.46000000,11.63000000,   16306,  130824,200110, 7.96000000
20010814,11.62000000,11.85000000,11.62000000,11.82000000,   26109,  130725,200110, 8.15000000
20010815,11.75000000,11.84000000,11.67000000,11.78000000,   16110,  130128,200110, 8.11000000
20010816,11.69000000,11.73000000,11.57000000,11.62000000,   12453,  131452,200110, 7.95000000
20010817,11.62000000,11.70000000,11.53000000,11.63000000,    8083,  131322,200110, 7.96000000
20010820,11.69000000,11.81000000,11.69000000,11.79000000,   12531,  130905,200110, 8.12000000
20010821,11.77000000,11.83000000,11.70000000,11.81000000,    8498,  130795,200110, 8.14000000
20010822,11.75000000,11.83000000,11.73000000,11.74000000,    8075,  132164,200110, 8.07000000
20010823,11.68000000,11.77000000,11.58000000,11.76000000,   14656,  133558,200110, 8.09000000
20010824,11.78000000,11.99000000,11.75000000,11.96000000,   34607,  132466,200110, 8.29000000
20010827,11.94000000,12.04000000,11.88000000,11.96000000,   21662,  131685,200110, 8.29000000
20010828,11.86000000,11.89000000,11.67000000,11.74000000,   18634,  130467,200110, 8.07000000
20010829,11.72000000,11.80000000,11.63000000,11.70000000,   15546,  130035,200110, 8.03000000
20010830,11.63000000,11.68000000,11.36000000,11.41000000,   30563,  134167,200110, 7.74000000
20010831,11.41000000,11.66000000,11.41000000,11.58000000,   25401,  135531,200110, 7.91000000
20010904,11.58000000,11.61000000,11.44000000,11.48000000,   14190,  135098,200110, 7.81000000
20010905,11.39000000,11.63000000,11.39000000,11.60000000,   15802,  136664,200110, 7.93000000
20010906,11.57000000,11.64000000,11.46000000,11.49000000,   18358,  138691,200110, 7.82000000
20010907,11.44000000,11.61000000,11.42000000,11.53000000,   20039,  140656,200110, 7.86000000
20010910,11.57000000,11.65000000,11.52000000,11.54000000,    1051,  146083,200110, 7.87000000
20010917,11.67000000,11.74000000,11.47000000,11.49000000,   33105,  143161,200110, 7.82000000
20010918,11.50000000,11.59000000,11.27000000,11.31000000,   42142,  143420,200110, 7.64000000
20010919,11.09000000,11.15000000,10.72000000,10.95000000,   41004,  141871,200203, 7.08000000
20010920,10.99000000,11.07000000,10.85000000,10.88000000,   30748,  142015,200203, 7.01000000
20010921,10.72000000,10.80000000,10.65000000,10.67000000,   36564,  138759,200203, 6.80000000
20010924,10.70000000,10.74000000,10.32000000,10.42000000,   33870,  140494,200203, 6.55000000
20010925,10.57000000,10.60000000,10.27000000,10.57000000,   42739,  139181,200203, 6.70000000
20010926,10.61000000,10.67000000,10.51000000,10.65000000,   31576,  138298,200203, 6.78000000
20010927,10.61000000,10.72000000,10.59000000,10.63000000,   30809,  135156,200203, 6.76000000
20010928,10.60000000,10.64000000,10.38000000,10.50000000,   36497,  136725,200203, 6.63000000
20011001,10.45000000,10.52000000,10.37000000,10.45000000,   24921,  136269,200203, 6.58000000
20011002,10.46000000,10.48000000,10.32000000,10.44000000,   25665,  133372,200203, 6.57000000
20011003,10.55000000,10.62000000,10.52000000,10.58000000,    8930,  132226,200203, 6.71000000
20011004,10.54000000,10.56000000,10.48000000,10.52000000,    8959,  133729,200203, 6.65000000
20011005,10.53000000,10.55000000,10.40000000,10.44000000,   14840,  139311,200203, 6.57000000
20011008,10.20000000,10.27000000,10.09000000,10.14000000,   17596,  142556,200203, 6.27000000
20011009,10.24000000,10.28000000, 9.98000000,10.02000000,   13435,  143287,200203, 6.15000000
20011010,10.02000000,10.17000000, 9.98000000,10.14000000,   20892,  144865,200203, 6.27000000
20011011,10.22000000,10.35000000,10.19000000,10.33000000,   15636,  144661,200203, 6.46000000
20011012,10.34000000,10.37000000,10.25000000,10.31000000,   11533,  146128,200203, 6.44000000
20011015,10.25000000,10.36000000,10.22000000,10.35000000,    7415,  145741,200203, 6.48000000
20011016,10.47000000,10.50000000,10.39000000,10.49000000,   17288,  146044,200203, 6.62000000
20011017,10.54000000,10.59000000,10.48000000,10.50000000,   17935,  147634,200203, 6.63000000
20011018,10.45000000,10.53000000,10.40000000,10.43000000,   10357,  148449,200203, 6.56000000
20011019,10.47000000,10.61000000,10.44000000,10.60000000,   10966,  148910,200203, 6.73000000
20011022,10.62000000,10.70000000,10.49000000,10.51000000,   16419,  150366,200203, 6.64000000
20011023,10.47000000,10.54000000,10.47000000,10.50000000,    8342,  151812,200203, 6.63000000
20011024,10.57000000,10.77000000,10.57000000,10.75000000,   24127,  152701,200203, 6.88000000
20011025,10.76000000,10.82000000,10.56000000,10.66000000,   20286,  154178,200203, 6.79000000
20011026,10.77000000,10.82000000,10.59000000,10.59000000,   16184,  154310,200203, 6.72000000
20011029,10.58000000,10.65000000,10.52000000,10.64000000,    9379,  154212,200203, 6.77000000
20011030,10.65000000,10.74000000,10.63000000,10.72000000,   14694,  154852,200203, 6.85000000
20011031,10.73000000,10.75000000,10.60000000,10.61000000,   13097,  155842,200203, 6.74000000
20011101,10.54000000,10.59000000,10.53000000,10.53000000,   10175,  157299,200203, 6.66000000
20011102,10.52000000,10.57000000,10.48000000,10.50000000,   12677,  159758,200203, 6.63000000
20011105,10.58000000,10.75000000,10.58000000,10.72000000,   23396,  163674,200203, 6.85000000
20011106,10.74000000,10.94000000,10.72000000,10.92000000,   26772,  163482,200203, 7.05000000
20011107,10.98000000,11.07000000,10.92000000,11.06000000,   27563,  162156,200203, 7.19000000
20011108,11.07000000,11.15000000,11.06000000,11.13000000,   30937,  161859,200203, 7.26000000
20011109,11.09000000,11.12000000,10.94000000,10.98000000,   23494,  162786,200203, 7.11000000
20011112,10.99000000,11.07000000,10.90000000,11.01000000,   11676,  162881,200203, 7.14000000
20011113,11.03000000,11.13000000,11.01000000,11.11000000,   14909,  162784,200203, 7.24000000
20011114,11.14000000,11.33000000,11.14000000,11.27000000,   31612,  162275,200203, 7.40000000
20011115,11.17000000,11.28000000,11.17000000,11.23000000,   17341,  161957,200203, 7.36000000
20011116,11.16000000,11.22000000,11.15000000,11.18000000,   13601,  163284,200203, 7.31000000
20011119,11.18000000,11.31000000,11.18000000,11.29000000,   21870,  163872,200203, 7.42000000
20011120,11.31000000,11.33000000,11.19000000,11.21000000,   14276,  163107,200203, 7.34000000
20011121,11.19000000,11.40000000,11.15000000,11.39000000,   26468,  165736,200203, 7.52000000
20011126,11.37000000,11.49000000,11.29000000,11.44000000,   28766,  164016,200203, 7.57000000
20011127,11.40000000,11.47000000,11.35000000,11.44000000,   15960,  163975,200203, 7.57000000
20011128,11.46000000,11.49000000,11.39000000,11.43000000,   14767,  165396,200203, 7.56000000
20011129,11.44000000,11.59000000,11.39000000,11.57000000,   25309,  169124,200203, 7.70000000
20011130,11.57000000,11.61000000,11.51000000,11.55000000,   22396,  167734,200203, 7.68000000
20011203,11.51000000,11.55000000,11.38000000,11.51000000,   15010,  168507,200203, 7.64000000
20011204,11.53000000,11.59000000,11.45000000,11.57000000,   12230,  169292,200203, 7.70000000
20011205,11.57000000,11.68000000,11.57000000,11.66000000,   17412,  169651,200203, 7.79000000
20011206,11.66000000,11.72000000,11.59000000,11.71000000,   21049,  173770,200203, 7.84000000
20011207,11.65000000,11.71000000,11.58000000,11.62000000,   13244,  174447,200203, 7.75000000
20011210,11.50000000,11.55000000,11.37000000,11.38000000,   18280,  172362,200203, 7.51000000
20011211,11.40000000,11.43000000,11.18000000,11.22000000,   30458,  170010,200203, 7.35000000
20011212,11.15000000,11.26000000,11.05000000,11.22000000,   29410,  167231,200203, 7.35000000
20011213,11.19000000,11.31000000,11.14000000,11.27000000,   16237,  167445,200203, 7.40000000
20011214,11.29000000,11.36000000,11.26000000,11.28000000,   16928,  167025,200203, 7.41000000
20011217,11.26000000,11.29000000,11.14000000,11.24000000,   17803,  169132,200203, 7.37000000
20011218,11.12000000,11.16000000,10.89000000,10.90000000,   32574,  171069,200203, 7.03000000
20011219,10.86000000,10.90000000,10.77000000,10.82000000,   22929,  172177,200203, 6.95000000
20011220,10.80000000,11.05000000,10.80000000,10.94000000,   16139,  172107,200203, 7.07000000
20011221,11.00000000,11.04000000,10.96000000,10.99000000,    9929,  173008,200203, 7.12000000
20011227,11.10000000,11.25000000,11.07000000,11.17000000,   15811,  173362,200203, 7.30000000
20011228,11.17000000,11.31000000,11.16000000,11.26000000,   11931,  172369,200203, 7.39000000
20020102,11.27000000,11.59000000,11.27000000,11.58000000,   30845,  173335,200203, 7.71000000
20020103,11.55000000,11.65000000,11.50000000,11.52000000,   19978,  172880,200203, 7.65000000
20020104,11.46000000,11.53000000,11.43000000,11.51000000,   10847,  172819,200203, 7.64000000
20020107,11.53000000,11.59000000,11.40000000,11.58000000,   16810,  172485,200203, 7.71000000
20020108,11.60000000,11.67000000,11.56000000,11.67000000,   23207,  176587,200203, 7.80000000
20020109,11.71000000,11.92000000,11.71000000,11.90000000,   47799,  183897,200203, 8.03000000
20020110,11.79000000,11.86000000,11.72000000,11.79000000,   25578,  183860,200203, 7.92000000
20020111,11.75000000,11.83000000,11.61000000,11.63000000,   25364,  184552,200203, 7.76000000
20020114,11.56000000,11.58000000,11.45000000,11.49000000,   18054,  183061,200203, 7.62000000
20020115,11.49000000,11.71000000,11.45000000,11.70000000,   30326,  183466,200203, 7.83000000
20020116,11.70000000,11.84000000,11.70000000,11.73000000,   26931,  186442,200203, 7.86000000
20020117,11.63000000,11.67000000,11.22000000,11.35000000,   35392,  183119,200203, 7.48000000
20020118,11.27000000,11.34000000,11.15000000,11.17000000,   20990,  182766,200203, 7.30000000
20020122,11.08000000,11.33000000,11.08000000,11.30000000,   16185,  183991,200203, 7.43000000
20020123,11.32000000,11.34000000,11.17000000,11.18000000,   16260,  185739,200203, 7.31000000
20020124,11.10000000,11.12000000,10.82000000,10.84000000,   41239,  188050,200203, 6.97000000
20020125,10.98000000,11.02000000,10.79000000,11.00000000,   31664,  192201,200203, 7.13000000
20020128,10.96000000,11.11000000,10.86000000,11.05000000,   20249,  191886,200203, 7.18000000
20020129,10.98000000,11.02000000,10.54000000,10.62000000,   34072,  194367,200203, 6.75000000
20020130,10.54000000,10.62000000,10.42000000,10.44000000,   27716,  193539,200203, 6.57000000
20020131,10.43000000,10.48000000,10.18000000,10.25000000,   49283,  196979,200203, 6.38000000
20020201,10.20000000,10.32000000,10.18000000,10.22000000,   24051,  197738,200203, 6.35000000
20020204,10.32000000,10.41000000,10.08000000,10.11000000,   27775,  200196,200203, 6.24000000
20020205,10.01000000,10.26000000,10.01000000,10.21000000,   34294,  204146,200203, 6.34000000
20020206,10.24000000,10.33000000,10.18000000,10.26000000,   20929,  205419,200203, 6.39000000
20020207,10.19000000,10.24000000,10.13000000,10.15000000,   19612,  205094,200203, 6.28000000
20020208,10.14000000,10.24000000,10.02000000,10.05000000,   31173,  202602,200203, 6.18000000
20020211,10.13000000,10.23000000, 9.77000000, 9.87000000,   36246,  205726,200203, 6.00000000
20020212, 9.82000000,10.18000000, 9.82000000,10.02000000,   39494,  209834,200203, 6.15000000
20020213,10.13000000,10.22000000,10.07000000,10.15000000,   32360,  208721,200205, 5.68000000
20020214,10.20000000,10.22000000,10.03000000,10.09000000,   34599,  207491,200205, 5.62000000
20020215,10.11000000,10.15000000,10.05000000,10.09000000,   28318,  206227,200205, 5.62000000
20020219,10.10000000,10.12000000,10.05000000,10.10000000,   28092,  207178,200205, 5.63000000
20020220,10.11000000,10.27000000,10.09000000,10.24000000,   40740,  209556,200205, 5.77000000
20020221,10.27000000,10.33000000,10.16000000,10.20000000,   35531,  209989,200205, 5.73000000
20020222,10.22000000,10.25000000,10.12000000,10.14000000,   33561,  207862,200205, 5.67000000
20020225,10.18000000,10.19000000,10.05000000,10.07000000,   46264,  204728,200205, 5.60000000
20020226,10.02000000,10.16000000,10.02000000,10.11000000,   35311,  203819,200205, 5.64000000
20020227,10.08000000,10.15000000, 9.78000000, 9.84000000,   42953,  203914,200205, 5.37000000
20020228, 9.83000000,10.18000000, 9.83000000,10.16000000,   38230,  198979,200205, 5.69000000
20020301,10.26000000,10.48000000,10.21000000,10.44000000,   32809,  197918,200205, 5.97000000
20020304,10.51000000,10.63000000,10.39000000,10.43000000,   28944,  192054,200205, 5.96000000
20020305,10.38000000,10.52000000,10.30000000,10.51000000,   19540,  191030,200205, 6.04000000
20020306,10.57000000,10.60000000,10.42000000,10.47000000,   18299,  190457,200205, 6.00000000
20020307,10.51000000,10.71000000,10.47000000,10.53000000,   31133,  192937,200205, 6.06000000
20020308,10.54000000,10.66000000,10.53000000,10.65000000,   11949,  193008,200205, 6.18000000
20020311,10.66000000,10.71000000,10.61000000,10.68000000,   14094,  192243,200205, 6.21000000
20020312,10.65000000,10.66000000,10.48000000,10.56000000,   17896,  192352,200205, 6.09000000
20020313,10.59000000,10.67000000,10.54000000,10.66000000,   15841,  190950,200205, 6.19000000
20020314,10.64000000,10.75000000,10.60000000,10.74000000,   21954,  189392,200205, 6.27000000
20020315,10.73000000,10.84000000,10.69000000,10.73000000,   27116,  190943,200205, 6.26000000
20020318,10.63000000,10.74000000,10.54000000,10.69000000,   15812,  190844,200205, 6.22000000
20020319,10.65000000,10.74000000,10.48000000,10.50000000,   19070,  194131,200205, 6.03000000
20020320,10.45000000,10.56000000,10.45000000,10.48000000,   14199,  194843,200205, 6.01000000
20020321,10.43000000,10.47000000,10.24000000,10.25000000,   26943,  199089,200205, 5.78000000
20020322,10.27000000,10.41000000,10.21000000,10.38000000,   21626,  201178,200205, 5.91000000
20020325,10.33000000,10.53000000,10.33000000,10.49000000,   15559,  199743,200205, 6.02000000
20020326,10.51000000,10.56000000,10.46000000,10.55000000,   12619,  199673,200205, 6.08000000
20020327,10.56000000,10.64000000,10.45000000,10.47000000,   21743,  199170,200205, 6.00000000
20020328,10.40000000,10.48000000,10.30000000,10.40000000,   30168,  198871,200205, 5.93000000
20020401,10.34000000,10.37000000,10.22000000,10.24000000,   14569,  198714,200205, 5.77000000
20020402,10.07000000,10.35000000,10.07000000,10.30000000,   21597,  199446,200205, 5.83000000
20020403,10.27000000,10.30000000,10.10000000,10.13000000,   23822,  199880,200205, 5.66000000
20020404,10.12000000,10.18000000,10.06000000,10.09000000,   19057,  196738,200205, 5.62000000
20020405,10.07000000,10.25000000,10.07000000,10.17000000,   21045,  196995,200205, 5.70000000
20020408,10.13000000,10.20000000,10.03000000,10.06000000,   32303,  197063,200205, 5.59000000
20020409,10.00000000,10.12000000,10.00000000,10.09000000,   21794,  198002,200205, 5.62000000
20020410,10.09000000,10.18000000,10.08000000,10.15000000,   33633,  200482,200205, 5.68000000
20020411,10.07000000,10.09000000, 9.97000000, 9.98000000,   33543,  202330,200207, 4.90000000
20020412, 9.98000000,10.02000000, 9.91000000, 9.97000000,   22556,  201095,200207, 4.89000000
20020415,10.02000000,10.05000000, 9.99000000,10.01000000,   15085,  199293,200207, 4.93000000
20020416,10.08000000,10.20000000,10.05000000,10.14000000,   35041,  198692,200207, 5.06000000
20020417,10.20000000,10.28000000,10.19000000,10.22000000,   26387,  195935,200207, 5.14000000
20020418,10.21000000,10.29000000,10.19000000,10.28000000,   29212,  194318,200207, 5.20000000
20020419,10.32000000,10.77000000,10.32000000,10.67000000,   65703,  181844,200207, 5.59000000
20020422,10.70000000,10.81000000,10.55000000,10.60000000,   56099,  175273,200207, 5.52000000
20020423,10.54000000,10.58000000,10.47000000,10.55000000,   31032,  171402,200207, 5.47000000
20020424,10.53000000,10.63000000,10.50000000,10.52000000,   34209,  171965,200207, 5.44000000
20020425,10.51000000,10.53000000,10.26000000,10.28000000,   42419,  169241,200207, 5.20000000
20020426,10.34000000,10.36000000,10.13000000,10.17000000,   45171,  164371,200207, 5.09000000
20020429,10.11000000,10.38000000,10.06000000,10.36000000,   37437,  161409,200207, 5.28000000
20020430,10.36000000,10.48000000,10.30000000,10.44000000,   31875,  157154,200207, 5.36000000
20020501,10.43000000,10.48000000,10.15000000,10.28000000,   21422,  149362,200207, 5.20000000
20020502,10.27000000,10.56000000,10.27000000,10.54000000,   19670,  149803,200207, 5.46000000
20020503,10.51000000,10.53000000,10.37000000,10.44000000,   12432,  149893,200207, 5.36000000
20020506,10.48000000,10.58000000,10.40000000,10.55000000,   10075,  150509,200207, 5.47000000
20020507,10.58000000,10.65000000,10.38000000,10.39000000,   20494,  150386,200207, 5.31000000
20020508,10.44000000,10.52000000,10.35000000,10.49000000,   15837,  151242,200207, 5.41000000
20020509,10.44000000,10.52000000,10.41000000,10.52000000,    9416,  151186,200207, 5.44000000
20020510,10.54000000,10.61000000,10.51000000,10.57000000,   12996,  151923,200207, 5.49000000
20020513,10.61000000,10.94000000,10.61000000,10.92000000,   34231,  153414,200207, 5.84000000
20020514,10.88000000,10.99000000,10.75000000,10.97000000,   34709,  158205,200207, 5.89000000
20020515,10.86000000,10.98000000,10.84000000,10.93000000,   16356,  158609,200207, 5.85000000
20020516,10.86000000,11.07000000,10.86000000,11.06000000,   21590,  159372,200207, 5.98000000
20020517,11.09000000,11.12000000,10.91000000,10.94000000,   19208,  160004,200207, 5.86000000
20020520,10.73000000,10.90000000,10.73000000,10.87000000,   19163,  161955,200207, 5.79000000
20020521,10.84000000,10.90000000,10.63000000,10.68000000,   19882,  160455,200207, 5.60000000
20020522,10.68000000,10.86000000,10.64000000,10.80000000,   19813,  162916,200207, 5.72000000
20020523,10.73000000,10.75000000,10.65000000,10.70000000,   11066,  163564,200207, 5.62000000
20020524,10.67000000,10.82000000,10.65000000,10.73000000,    9040,  164346,200207, 5.65000000
20020528,10.66000000,10.76000000,10.54000000,10.75000000,   17748,  163541,200207, 5.67000000
20020529,10.78000000,10.88000000,10.78000000,10.85000000,   16121,  164595,200207, 5.77000000
20020530,10.89000000,10.92000000,10.79000000,10.86000000,   13896,  164817,200207, 5.78000000
20020531,10.86000000,11.05000000,10.85000000,10.98000000,   36985,  170129,200207, 5.90000000
20020603,10.95000000,10.98000000,10.83000000,10.85000000,   13560,  170008,200207, 5.77000000
20020604,10.81000000,10.88000000,10.77000000,10.83000000,   11707,  170847,200207, 5.75000000
20020605,10.81000000,10.84000000,10.76000000,10.83000000,   19875,  166150,200207, 5.75000000
20020606,10.82000000,10.85000000,10.62000000,10.65000000,   27983,  165105,200207, 5.57000000
20020607,10.60000000,10.76000000,10.60000000,10.70000000,   21331,  164779,200207, 5.62000000
20020610,10.68000000,10.76000000,10.62000000,10.63000000,   23375,  162680,200207, 5.55000000
20020611,10.55000000,10.66000000,10.46000000,10.47000000,   31321,  161273,200207, 5.39000000
20020612,10.37000000,10.42000000,10.32000000,10.33000000,   37142,  156971,200210, 5.24000000
20020613,10.33000000,10.43000000,10.29000000,10.39000000,   24324,  155796,200210, 5.30000000
20020614,10.35000000,10.38000000,10.32000000,10.34000000,   33653,  154359,200210, 5.25000000
20020617,10.16000000,10.25000000,10.10000000,10.11000000,   38461,  154218,200210, 5.02000000
20020618,10.14000000,10.24000000,10.11000000,10.21000000,   35938,  153844,200210, 5.12000000
20020619,10.24000000,10.25000000,10.08000000,10.10000000,   30967,  154700,200210, 5.01000000
20020620,10.10000000,10.13000000,10.01000000,10.03000000,   31945,  155598,200210, 4.94000000
20020621,10.01000000,10.10000000, 9.91000000, 9.92000000,   37080,  159794,200210, 4.83000000
20020624,10.02000000,10.07000000, 9.93000000,10.06000000,   37911,  156923,200210, 4.97000000
20020625,10.08000000,10.22000000,10.08000000,10.22000000,   35533,  153055,200210, 5.13000000
20020626,10.23000000,10.25000000,10.03000000,10.10000000,   31944,  151574,200210, 5.01000000
20020627,10.02000000,10.33000000,10.02000000,10.29000000,   40368,  148705,200210, 5.20000000
20020628,10.29000000,10.31000000, 9.97000000,10.05000000,   45920,  151139,200210, 4.96000000
20020701,10.19000000,10.27000000,10.10000000,10.25000000,   18905,  153084,200210, 5.16000000
20020702,10.26000000,10.59000000,10.26000000,10.58000000,   35460,  146872,200210, 5.49000000
20020703,10.47000000,10.71000000,10.47000000,10.69000000,   31202,  138696,200210, 5.60000000
20020708,10.66000000,10.80000000,10.60000000,10.64000000,   26502,  137160,200210, 5.55000000
20020709,10.68000000,10.86000000,10.67000000,10.82000000,   26237,  138130,200210, 5.73000000
20020710,10.86000000,10.99000000,10.82000000,10.95000000,   35598,  139175,200210, 5.86000000
20020711,10.93000000,11.10000000,10.89000000,11.08000000,   35948,  140689,200210, 5.99000000
20020712,11.06000000,11.09000000,10.90000000,11.08000000,   24394,  142712,200210, 5.99000000
20020715,11.00000000,11.04000000,10.79000000,10.80000000,   20229,  143354,200210, 5.71000000
20020716,10.80000000,10.94000000,10.77000000,10.90000000,   13980,  144252,200210, 5.81000000
20020717,10.90000000,10.94000000,10.80000000,10.82000000,   12036,  144063,200210, 5.73000000
20020718,10.83000000,11.14000000,10.83000000,11.12000000,   37107,  149949,200210, 6.03000000
20020719,11.22000000,11.32000000,11.14000000,11.15000000,   31218,  155494,200210, 6.06000000
20020722,11.03000000,11.28000000,11.02000000,11.25000000,   24549,  156357,200210, 6.16000000
20020723,11.29000000,11.32000000,11.17000000,11.26000000,   17331,  160260,200210, 6.17000000
20020724,11.10000000,11.16000000,10.91000000,10.95000000,   25467,  159976,200210, 5.86000000
20020725,10.92000000,11.04000000,10.92000000,11.01000000,   12811,  157572,200210, 5.92000000
20020726,11.02000000,11.05000000,10.81000000,10.90000000,   18440,  157281,200210, 5.81000000
20020729,10.74000000,10.86000000,10.66000000,10.68000000,   22339,  155896,200210, 5.59000000
20020730,10.60000000,10.80000000,10.60000000,10.76000000,   23732,  155396,200210, 5.67000000
20020731,10.84000000,11.03000000,10.84000000,10.89000000,   36024,  156864,200210, 5.80000000
20020801,10.79000000,10.91000000,10.78000000,10.90000000,   12430,  157357,200210, 5.81000000
20020802,10.92000000,10.95000000,10.83000000,10.87000000,    7890,  157582,200210, 5.78000000
20020805,10.87000000,10.94000000,10.82000000,10.88000000,    9422,  156429,200210, 5.79000000
20020806,10.88000000,10.94000000,10.83000000,10.93000000,    9982,  158045,200210, 5.84000000
20020807,10.94000000,11.01000000,10.94000000,11.01000000,   10589,  159815,200210, 5.92000000
20020808,11.06000000,11.14000000,11.05000000,11.07000000,   17415,  164082,200210, 5.98000000
20020809,11.08000000,11.15000000,10.96000000,10.98000000,   18115,  165848,200210, 5.89000000
20020812,10.84000000,10.92000000,10.78000000,10.79000000,   15330,  163368,200210, 5.70000000
20020813,10.78000000,10.99000000,10.78000000,10.98000000,   14797,  163886,200210, 5.89000000
20020814,10.99000000,11.06000000,10.92000000,10.99000000,   11706,  164444,200210, 5.90000000
20020815,10.98000000,11.24000000,10.98000000,11.19000000,   27929,  169215,200210, 6.10000000
20020816,11.23000000,11.41000000,10.92000000,10.96000000,   47752,  177890,200210, 5.87000000
20020819,10.91000000,10.98000000,10.74000000,10.81000000,   30808,  174346,200210, 5.72000000
20020820,10.80000000,10.96000000,10.80000000,10.90000000,   13192,  175744,200210, 5.81000000
20020821,10.91000000,11.02000000,10.82000000,10.95000000,   14782,  177899,200210, 5.86000000
20020822,10.97000000,11.03000000,10.91000000,11.02000000,   10625,  178004,200210, 5.93000000
20020823,10.95000000,10.97000000,10.87000000,10.87000000,   10235,  178512,200210, 5.78000000
20020826,10.78000000,10.88000000,10.74000000,10.85000000,   12019,  178074,200210, 5.76000000
20020827,10.85000000,11.10000000,10.84000000,11.08000000,   23392,  182998,200210, 5.99000000
20020828,11.05000000,11.11000000,10.87000000,10.88000000,   16796,  182359,200210, 5.79000000
20020829,10.89000000,11.01000000,10.89000000,10.95000000,   15253,  183499,200210, 5.86000000
20020830,10.99000000,11.09000000,10.91000000,11.07000000,   30568,  185273,200210, 5.98000000
20020903,11.08000000,11.31000000,11.05000000,11.30000000,   32792,  188002,200210, 6.21000000
20020904,11.44000000,11.49000000,11.15000000,11.16000000,   47937,  188476,200210, 6.07000000
20020905,11.19000000,11.28000000,11.16000000,11.23000000,   28154,  190158,200210, 6.14000000
20020906,11.29000000,11.43000000,11.27000000,11.42000000,   26950,  188489,200210, 6.33000000
20020909,11.52000000,11.83000000,11.51000000,11.75000000,   55101,  195453,200210, 6.66000000
20020910,11.66000000,11.80000000,11.58000000,11.78000000,   38874,  194898,200210, 6.69000000
20020911,11.75000000,11.78000000,11.69000000,11.74000000,   16033,  196165,200303, 6.33000000
20020912,11.73000000,11.87000000,11.73000000,11.81000000,   42953,  201451,200303, 6.40000000
20020913,11.87000000,12.01000000,11.78000000,11.99000000,   48689,  205910,200303, 6.58000000
20020916,11.89000000,12.04000000,11.81000000,11.96000000,   56155,  209844,200303, 6.55000000
20020917,11.85000000,12.01000000,11.83000000,11.97000000,   40247,  212037,200303, 6.56000000
20020918,11.94000000,11.99000000,11.86000000,11.98000000,   29193,  208891,200303, 6.57000000
20020919,11.94000000,12.10000000,11.91000000,12.07000000,   43019,  215123,200303, 6.66000000
20020920,12.08000000,12.25000000,11.93000000,11.95000000,   50443,  216549,200303, 6.54000000
20020923,11.93000000,11.99000000,11.87000000,11.98000000,   35511,  211630,200303, 6.57000000
20020924,11.91000000,12.02000000,11.88000000,11.99000000,   29936,  207987,200303, 6.58000000
20020925,12.02000000,12.14000000,11.82000000,11.87000000,   40840,  206883,200303, 6.46000000
20020926,11.79000000,11.91000000,11.79000000,11.87000000,   29156,  205245,200303, 6.46000000
20020927,11.93000000,12.05000000,11.82000000,12.01000000,   41129,  205145,200303, 6.60000000
20020930,12.01000000,12.06000000,11.84000000,11.85000000,   22926,  199871,200303, 6.44000000
20021001,11.89000000,11.93000000,11.79000000,11.90000000,   11544,  195007,200303, 6.49000000
20021002,11.96000000,12.12000000,11.95000000,12.10000000,   19373,  198123,200303, 6.69000000
20021003,12.07000000,12.18000000,12.04000000,12.17000000,   13876,  198056,200303, 6.76000000
20021004,12.13000000,12.30000000,12.12000000,12.14000000,   24677,  198920,200303, 6.73000000
20021007,12.16000000,12.30000000,12.09000000,12.29000000,   12683,  199509,200303, 6.88000000
20021008,12.33000000,12.56000000,12.30000000,12.53000000,   32069,  204788,200303, 7.12000000
20021009,12.35000000,12.58000000,12.35000000,12.45000000,   24744,  204800,200303, 7.04000000
20021010,12.46000000,12.48000000,12.32000000,12.37000000,   13095,  204015,200303, 6.96000000
20021011,12.32000000,12.39000000,12.26000000,12.32000000,   13602,  204906,200303, 6.91000000
20021014,12.24000000,12.49000000,12.22000000,12.47000000,   15529,  206308,200303, 7.06000000
20021015,12.46000000,12.57000000,12.39000000,12.46000000,   18966,  207711,200303, 7.05000000
20021016,12.41000000,12.44000000,12.35000000,12.37000000,   11995,  207540,200303, 6.96000000
20021017,12.34000000,12.55000000,12.30000000,12.53000000,   20977,  211583,200303, 7.12000000
20021018,12.51000000,12.71000000,12.51000000,12.70000000,   26307,  213663,200303, 7.29000000
20021021,12.67000000,12.71000000,12.53000000,12.54000000,   19040,  211295,200303, 7.13000000
20021022,12.48000000,12.67000000,12.43000000,12.65000000,   16051,  212989,200303, 7.24000000
20021023,12.65000000,12.73000000,12.49000000,12.51000000,   16537,  213629,200303, 7.10000000
20021024,12.51000000,12.58000000,12.40000000,12.41000000,   14501,  213036,200303, 7.00000000
20021025,12.39000000,12.49000000,12.33000000,12.40000000,   12211,  212793,200303, 6.99000000
20021028,12.45000000,12.56000000,12.42000000,12.54000000,    9098,  213229,200303, 7.13000000
20021029,12.61000000,12.69000000,12.48000000,12.68000000,   19673,  212630,200303, 7.27000000
20021030,12.63000000,12.67000000,12.55000000,12.59000000,   11084,  212638,200303, 7.18000000
20021031,12.62000000,12.80000000,12.58000000,12.77000000,   25179,  214322,200303, 7.36000000
20021101,12.69000000,12.82000000,12.69000000,12.75000000,   23132,  214488,200303, 7.34000000
20021104,12.76000000,12.86000000,12.69000000,12.86000000,   16436,  216139,200303, 7.45000000
20021105,12.91000000,13.06000000,12.90000000,13.05000000,   28410,  216762,200303, 7.64000000
20021106,13.03000000,13.18000000,13.03000000,13.13000000,   24463,  215610,200303, 7.72000000
20021107,13.02000000,13.10000000,12.86000000,12.96000000,   19433,  215714,200303, 7.55000000
20021108,12.97000000,13.06000000,12.79000000,12.86000000,   18729,  215614,200303, 7.45000000
20021111,12.82000000,12.92000000,12.74000000,12.75000000,   13108,  213474,200303, 7.34000000
20021112,12.72000000,12.81000000,12.43000000,12.47000000,   23910,  210012,200303, 7.06000000
20021113,12.24000000,12.36000000,11.99000000,12.16000000,   55605,  202074,200303, 6.75000000
20021114,12.11000000,12.31000000,12.11000000,12.28000000,   23169,  199248,200303, 6.87000000
20021115,12.26000000,12.49000000,12.26000000,12.48000000,   21023,  201474,200303, 7.07000000
20021118,12.41000000,12.52000000,12.22000000,12.23000000,   21776,  200682,200303, 6.82000000
20021119,12.15000000,12.71000000,12.13000000,12.71000000,   36668,  203282,200303, 7.30000000
20021120,12.66000000,12.85000000,12.52000000,12.65000000,   29002,  199978,200303, 7.24000000
20021121,12.61000000,12.89000000,12.61000000,12.84000000,   23705,  202089,200303, 7.43000000
20021122,12.77000000,12.89000000,12.76000000,12.86000000,   16589,  203116,200303, 7.45000000
20021125,12.86000000,12.93000000,12.74000000,12.78000000,   15617,  204417,200303, 7.37000000
20021126,12.71000000,12.82000000,12.71000000,12.79000000,   13843,  204586,200303, 7.38000000
20021127,12.75000000,12.84000000,12.75000000,12.82000000,    7482,  205602,200303, 7.41000000
20021202,12.92000000,13.10000000,12.86000000,13.09000000,   25232,  210762,200303, 7.68000000
20021203,13.11000000,13.30000000,13.07000000,13.22000000,   37185,  217945,200303, 7.81000000
20021204,13.18000000,13.20000000,12.95000000,13.03000000,   19763,  215816,200303, 7.62000000
20021205,12.93000000,12.98000000,12.85000000,12.95000000,   18680,  215025,200303, 7.54000000
20021206,12.96000000,13.07000000,12.81000000,12.86000000,   17589,  214276,200303, 7.45000000
20021209,12.69000000,12.81000000,12.57000000,12.64000000,   24216,  218217,200303, 7.23000000
20021210,12.63000000,12.90000000,12.56000000,12.86000000,   23011,  216836,200303, 7.45000000
20021211,12.90000000,12.95000000,12.79000000,12.90000000,   11268,  216004,200303, 7.49000000
20021212,12.89000000,12.91000000,12.75000000,12.88000000,    9910,  217027,200303, 7.47000000
20021213,12.91000000,13.01000000,12.89000000,12.97000000,   13435,  218183,200303, 7.56000000
20021216,12.96000000,12.98000000,12.86000000,12.91000000,    9659,  217577,200303, 7.50000000
20021217,12.92000000,12.99000000,12.87000000,12.96000000,   15954,  219511,200303, 7.55000000
20021218,12.93000000,12.96000000,12.68000000,12.71000000,   19488,  218693,200303, 7.30000000
20021219,12.75000000,13.04000000,12.72000000,13.01000000,   19309,  221333,200303, 7.60000000
20021220,12.97000000,13.03000000,12.90000000,12.92000000,   12020,  221913,200303, 7.51000000
20021223,12.91000000,12.94000000,12.86000000,12.87000000,    7524,  220879,200303, 7.46000000
20021224,12.89000000,12.95000000,12.86000000,12.88000000,    4343,  220797,200303, 7.47000000
20021227,12.84000000,12.89000000,12.82000000,12.84000000,    8105,  219488,200303, 7.43000000
20021230,12.79000000,12.81000000,12.66000000,12.78000000,   18807,  218032,200303, 7.37000000
20021231,12.72000000,13.04000000,12.72000000,13.02000000,   25060,  222585,200303, 7.61000000
20030102,13.06000000,13.13000000,12.98000000,13.10000000,   18923,  226300,200303, 7.69000000
20030103,13.04000000,13.15000000,12.79000000,12.81000000,   23580,  226132,200303, 7.40000000
20030106,12.84000000,13.06000000,12.83000000,13.02000000,   18572,  226683,200303, 7.61000000
20030107,12.93000000,13.02000000,12.93000000,12.96000000,   12507,  228147,200303, 7.55000000
20030108,13.01000000,13.18000000,13.01000000,13.15000000,   24431,  233154,200303, 7.74000000
20030109,13.15000000,13.17000000,12.93000000,13.00000000,   22437,  231784,200303, 7.59000000
20030110,13.01000000,13.14000000,12.96000000,13.08000000,   17981,  232170,200303, 7.67000000
20030113,13.02000000,13.10000000,13.00000000,13.08000000,    9138,  232341,200303, 7.67000000
20030114,13.11000000,13.13000000,12.96000000,13.07000000,   16663,  234927,200303, 7.66000000
20030115,13.06000000,13.12000000,12.98000000,13.11000000,   17159,  237718,200303, 7.70000000
20030116,13.12000000,13.15000000,12.81000000,13.03000000,   31625,  236380,200303, 7.62000000
20030117,13.12000000,13.35000000,13.08000000,13.28000000,   42913,  249004,200303, 7.87000000
20030121,13.22000000,13.27000000,13.16000000,13.18000000,   19456,  246959,200303, 7.77000000
20030122,13.09000000,13.13000000,12.97000000,13.09000000,   25103,  247135,200303, 7.68000000
20030123,13.05000000,13.20000000,13.05000000,13.16000000,   18450,  249251,200303, 7.75000000
20030124,13.21000000,13.45000000,13.21000000,13.38000000,   39120,  255207,200303, 7.97000000
20030127,13.48000000,13.94000000,13.48000000,13.79000000,   48197,  263560,200303, 8.38000000
20030128,13.65000000,13.89000000,13.65000000,13.87000000,   31596,  263485,200303, 8.46000000
20030129,13.99000000,14.26000000,13.91000000,14.11000000,   54089,  265952,200303, 8.70000000
20030130,13.96000000,14.11000000,13.91000000,13.99000000,   31465,  266752,200303, 8.58000000
20030131,13.93000000,14.07000000,13.83000000,14.05000000,   42635,  271722,200303, 8.64000000
20030203,14.05000000,14.08000000,13.84000000,13.96000000,   30781,  273716,200303, 8.55000000
20030204,13.84000000,13.91000000,13.76000000,13.81000000,   33495,  274068,200303, 8.40000000
20030205,13.78000000,14.06000000,13.71000000,13.98000000,   38858,  274876,200303, 8.57000000
20030206,14.06000000,14.35000000,14.06000000,14.28000000,   47902,  271922,200303, 8.87000000
20030207,14.21000000,14.41000000,14.21000000,14.34000000,   46638,  273097,200303, 8.93000000
20030210,14.31000000,14.43000000,14.23000000,14.42000000,   40286,  275348,200303, 9.01000000
20030211,14.43000000,14.45000000,14.28000000,14.31000000,   36507,  276996,200303, 8.90000000
20030212,14.31000000,14.36000000,14.04000000,14.21000000,   42435,  275970,200303, 8.80000000
20030213,14.13000000,14.16000000,14.00000000,14.06000000,   39731,  276690,200303, 8.65000000
20030214,14.02000000,14.29000000,14.01000000,14.27000000,   39264,  272889,200305, 8.48000000
20030219,14.30000000,14.49000000,14.27000000,14.49000000,   73681,  265586,200305, 8.70000000
20030220,14.55000000,14.63000000,14.53000000,14.55000000,   56784,  268430,200305, 8.76000000
20030221,14.32000000,14.48000000,14.32000000,14.44000000,   48622,  268484,200305, 8.65000000
20030224,14.32000000,14.37000000,14.07000000,14.13000000,   60471,  258710,200305, 8.34000000
20030225,13.89000000,14.02000000,13.84000000,13.91000000,   50692,  257116,200305, 8.12000000
20030226,13.96000000,14.08000000,13.77000000,13.92000000,   42275,  248334,200305, 8.13000000
20030227,13.89000000,13.97000000,13.78000000,13.88000000,   30867,  246130,200305, 8.09000000
20030228,13.77000000,14.27000000,13.77000000,14.24000000,   38327,  244425,200305, 8.45000000
20030303,14.30000000,14.38000000,14.21000000,14.23000000,   17406,  232616,200305, 8.44000000
20030304,14.14000000,14.24000000,14.01000000,14.04000000,   16148,  233658,200305, 8.25000000
20030305,13.99000000,14.06000000,13.87000000,13.89000000,   18928,  232998,200305, 8.10000000
20030306,13.83000000,13.98000000,13.71000000,13.95000000,   24387,  233254,200305, 8.16000000
20030307,14.00000000,14.09000000,13.91000000,14.01000000,   16004,  232832,200305, 8.22000000
20030310,13.95000000,14.01000000,13.79000000,13.80000000,   16420,  231096,200305, 8.01000000
20030311,13.78000000,13.97000000,13.78000000,13.91000000,   17136,  229809,200305, 8.12000000
20030312,13.84000000,13.91000000,13.54000000,13.60000000,   44141,  222003,200305, 7.81000000
20030313,13.49000000,13.60000000,13.39000000,13.41000000,   37973,  215618,200305, 7.62000000
20030314,13.39000000,13.69000000,13.38000000,13.64000000,   22729,  215023,200305, 7.85000000
20030317,13.59000000,13.62000000,13.51000000,13.57000000,    9075,  214270,200305, 7.78000000
20030318,13.35000000,13.49000000,13.34000000,13.38000000,   24745,  214525,200305, 7.59000000
20030319,13.37000000,13.49000000,13.37000000,13.43000000,   16839,  218225,200305, 7.64000000
20030320,13.37000000,13.56000000,13.26000000,13.54000000,   22743,  216045,200305, 7.75000000
20030321,13.56000000,13.69000000,13.55000000,13.59000000,   13674,  216728,200305, 7.80000000
20030324,13.57000000,13.71000000,13.53000000,13.64000000,   11586,  215875,200305, 7.85000000
20030325,13.65000000,13.71000000,13.47000000,13.48000000,   16350,  217254,200305, 7.69000000
20030326,13.41000000,13.47000000,13.34000000,13.38000000,   18694,  216476,200305, 7.59000000
20030327,13.29000000,13.35000000,13.21000000,13.25000000,   29227,  211793,200305, 7.46000000
20030328,13.24000000,13.51000000,13.22000000,13.50000000,   21474,  210452,200305, 7.71000000
20030331,13.45000000,13.50000000,13.31000000,13.47000000,   28163,  209843,200305, 7.68000000
20030401,13.42000000,13.47000000,13.34000000,13.39000000,   20026,  208971,200305, 7.60000000
20030402,13.25000000,13.43000000,13.25000000,13.38000000,   20097,  205893,200305, 7.59000000
20030403,13.36000000,13.54000000,13.34000000,13.52000000,   20120,  206640,200305, 7.73000000
20030404,13.51000000,13.59000000,13.41000000,13.45000000,   17231,  207918,200305, 7.66000000
20030407,13.44000000,13.47000000,13.35000000,13.36000000,   18958,  206824,200305, 7.57000000
20030408,13.32000000,13.35000000,13.15000000,13.16000000,   36575,  204128,200305, 7.37000000
20030409,13.08000000,13.22000000,13.07000000,13.08000000,   35459,  201252,200305, 7.29000000
20030410,13.12000000,13.14000000,12.97000000,12.99000000,   37078,  196934,200305, 7.20000000
20030411,13.02000000,13.08000000,12.94000000,13.02000000,   38695,  195400,200305, 7.23000000
20030414,12.94000000,13.00000000,12.90000000,12.96000000,   27566,  195967,200305, 7.17000000
20030415,12.84000000,13.01000000,12.84000000,13.00000000,   43240,  192307,200307, 7.00000000
20030416,13.06000000,13.18000000,13.01000000,13.17000000,   40409,  185940,200307, 7.17000000
20030417,13.12000000,13.25000000,13.12000000,13.20000000,   35333,  186357,200307, 7.20000000
20030421,13.16000000,13.46000000,13.13000000,13.46000000,   46942,  188373,200307, 7.46000000
20030422,13.48000000,13.62000000,13.44000000,13.60000000,   47021,  182454,200307, 7.60000000
20030423,13.58000000,13.67000000,13.56000000,13.61000000,   37124,  180812,200307, 7.61000000
20030424,13.64000000,13.66000000,13.48000000,13.61000000,   32617,  179639,200307, 7.61000000
20030425,13.64000000,13.72000000,13.62000000,13.70000000,   34216,  184111,200307, 7.70000000
20030428,13.74000000,13.76000000,13.57000000,13.60000000,   31216,  182715,200307, 7.60000000
20030429,13.53000000,13.54000000,13.24000000,13.30000000,   50944,  177130,200307, 7.30000000
20030430,13.18000000,13.25000000,12.95000000,13.20000000,   58586,  173108,200307, 7.20000000
20030501,13.30000000,13.47000000,13.28000000,13.38000000,   23690,  173954,200307, 7.38000000
20030502,13.35000000,13.42000000,13.15000000,13.17000000,   14134,  174882,200307, 7.17000000
20030505,13.16000000,13.20000000,12.85000000,12.86000000,   35786,  175096,200307, 6.86000000
20030506,12.83000000,13.12000000,12.83000000,13.10000000,   31777,  172321,200307, 7.10000000
20030507,13.00000000,13.04000000,12.81000000,12.85000000,   28524,  170815,200307, 6.85000000
20030508,12.75000000,12.80000000,12.65000000,12.68000000,   36314,  169249,200307, 6.68000000
20030509,12.66000000,12.90000000,12.66000000,12.87000000,   28243,  170235,200307, 6.87000000
20030512,12.88000000,13.09000000,12.87000000,13.04000000,   15555,  169242,200307, 7.04000000
20030513,13.00000000,13.09000000,12.77000000,12.81000000,   16510,  168787,200307, 6.81000000
20030514,12.90000000,13.07000000,12.88000000,12.91000000,   16347,  168513,200307, 6.91000000
20030515,12.87000000,12.97000000,12.81000000,12.89000000,   11905,  169151,200307, 6.89000000
20030516,12.89000000,12.99000000,12.84000000,12.91000000,    9073,  169544,200307, 6.91000000
20030519,13.00000000,13.08000000,12.91000000,13.07000000,   12779,  170226,200307, 7.07000000
20030520,13.13000000,13.30000000,13.12000000,13.28000000,   30870,  168801,200307, 7.28000000
20030521,13.26000000,13.28000000,13.08000000,13.09000000,   25473,  168274,200307, 7.09000000
20030522,13.11000000,13.27000000,13.11000000,13.25000000,   25203,  170876,200307, 7.25000000
20030523,13.24000000,13.34000000,13.18000000,13.34000000,   24199,  170189,200307, 7.34000000
20030527,13.31000000,13.34000000,13.14000000,13.17000000,   21444,  172597,200307, 7.17000000
20030528,13.14000000,13.17000000,12.95000000,12.97000000,   29033,  171081,200307, 6.97000000
20030529,12.93000000,13.02000000,12.91000000,12.97000000,   18611,  172640,200307, 6.97000000
20030530,12.98000000,13.08000000,12.93000000,13.08000000,   33725,  171741,200307, 7.08000000
20030602,13.08000000,13.10000000,12.91000000,12.93000000,   14304,  172214,200307, 6.93000000
20030603,12.85000000,12.89000000,12.71000000,12.73000000,   38304,  173945,200307, 6.73000000
20030604,12.62000000,12.74000000,12.62000000,12.69000000,   38307,  178348,200307, 6.69000000
20030605,12.71000000,12.77000000,12.50000000,12.52000000,   51516,  181595,200307, 6.52000000
20030606,12.66000000,12.72000000,12.62000000,12.71000000,   33184,  183910,200310, 6.60000000
20030609,12.59000000,12.66000000,12.50000000,12.64000000,   33371,  186242,200310, 6.53000000
20030610,12.59000000,12.66000000,12.56000000,12.65000000,   46135,  188246,200310, 6.54000000
20030611,12.65000000,12.69000000,12.54000000,12.55000000,   37321,  185959,200310, 6.44000000
20030612,12.59000000,12.62000000,12.44000000,12.44000000,   42083,  186362,200310, 6.33000000
20030613,12.42000000,12.52000000,12.36000000,12.50000000,   38483,  191832,200310, 6.39000000
20030616,12.45000000,12.56000000,12.45000000,12.53000000,   26884,  191129,200310, 6.42000000
20030617,12.53000000,12.60000000,12.42000000,12.46000000,   34545,  188045,200310, 6.35000000
20030618,12.41000000,12.49000000,12.37000000,12.43000000,   27152,  189614,200310, 6.32000000
20030619,12.42000000,12.52000000,12.40000000,12.50000000,   16967,  189262,200310, 6.39000000
20030620,12.51000000,12.57000000,12.44000000,12.56000000,   22771,  184309,200310, 6.45000000
20030623,12.55000000,12.56000000,12.32000000,12.36000000,   46679,  185089,200310, 6.25000000
20030624,12.35000000,12.38000000,12.25000000,12.29000000,   34921,  185830,200310, 6.18000000
20030625,12.27000000,12.33000000,12.27000000,12.32000000,   18275,  185977,200310, 6.21000000
20030626,12.28000000,12.44000000,12.28000000,12.41000000,   29665,  182426,200310, 6.30000000
20030627,12.37000000,12.45000000,12.26000000,12.27000000,   35750,  181182,200310, 6.16000000
20030630,12.21000000,12.39000000,12.13000000,12.33000000,   53202,  183359,200310, 6.22000000
20030701,12.33000000,12.40000000,12.29000000,12.33000000,   11032,  176776,200310, 6.22000000
20030702,12.42000000,12.60000000,12.42000000,12.56000000,   23854,  175167,200310, 6.45000000
20030703,12.46000000,12.58000000,12.44000000,12.50000000,   12602,  175276,200310, 6.39000000
20030707,12.48000000,12.64000000,12.46000000,12.62000000,   15097,  175675,200310, 6.51000000
20030708,12.57000000,12.65000000,12.51000000,12.64000000,   13885,  176648,200310, 6.53000000
20030709,12.60000000,12.70000000,12.60000000,12.69000000,   14049,  175351,200310, 6.58000000
20030710,12.69000000,12.72000000,12.47000000,12.55000000,   19089,  179911,200310, 6.44000000
20030711,12.52000000,12.66000000,12.50000000,12.62000000,    8367,  178150,200310, 6.51000000
20030714,12.63000000,12.67000000,12.58000000,12.66000000,    5432,  177952,200310, 6.55000000
20030715,12.75000000,12.81000000,12.69000000,12.75000000,   22781,  178111,200310, 6.64000000
20030716,12.73000000,12.78000000,12.69000000,12.76000000,   12782,  177456,200310, 6.65000000
20030717,12.73000000,12.81000000,12.73000000,12.81000000,   14930,  179408,200310, 6.70000000
20030718,12.81000000,12.96000000,12.79000000,12.92000000,   56720,  177794,200310, 6.81000000
20030721,12.94000000,12.96000000,12.86000000,12.96000000,   20903,  176530,200310, 6.85000000
20030722,12.99000000,13.15000000,12.97000000,13.13000000,   54091,  179370,200310, 7.02000000
20030723,13.15000000,13.18000000,13.02000000,13.03000000,   31485,  177891,200310, 6.92000000
20030724,12.99000000,13.12000000,12.96000000,12.99000000,   30265,  181486,200310, 6.88000000
20030725,12.97000000,13.07000000,12.97000000,13.04000000,   14282,  183806,200310, 6.93000000
20030728,13.02000000,13.15000000,12.97000000,13.14000000,   18456,  185610,200310, 7.03000000
20030729,13.15000000,13.32000000,13.08000000,13.31000000,   46321,  190071,200310, 7.20000000
20030730,13.35000000,13.37000000,13.19000000,13.20000000,   32620,  196037,200310, 7.09000000
20030731,13.22000000,13.36000000,13.17000000,13.32000000,   56849,  205273,200310, 7.21000000
20030801,13.28000000,13.36000000,13.26000000,13.35000000,   19660,  207566,200310, 7.24000000
20030804,13.35000000,13.44000000,13.22000000,13.44000000,   34361,  208151,200310, 7.33000000
20030805,13.39000000,13.50000000,13.39000000,13.46000000,   26760,  213721,200310, 7.35000000
20030806,13.40000000,13.45000000,13.35000000,13.39000000,   24177,  218376,200310, 7.28000000
20030807,13.25000000,13.32000000,12.81000000,12.90000000,   65202,  207989,200310, 6.79000000
20030808,12.81000000,12.84000000,12.69000000,12.73000000,   42148,  201118,200310, 6.62000000
20030811,12.76000000,12.94000000,12.76000000,12.92000000,   25387,  194421,200310, 6.81000000
20030812,12.89000000,12.90000000,12.80000000,12.84000000,   15772,  194844,200310, 6.73000000
20030813,12.79000000,12.89000000,12.72000000,12.73000000,   23332,  195872,200310, 6.62000000
20030814,12.59000000,12.69000000,12.56000000,12.62000000,   33351,  197736,200310, 6.51000000
20030815,12.60000000,12.71000000,12.59000000,12.60000000,   10801,  190542,200310, 6.49000000
20030818,12.56000000,12.70000000,12.54000000,12.68000000,   18358,  189655,200310, 6.57000000
20030819,12.64000000,12.72000000,12.56000000,12.57000000,   30237,  189069,200310, 6.46000000
20030820,12.58000000,12.70000000,12.57000000,12.68000000,   10636,  189161,200310, 6.57000000
20030821,12.70000000,12.85000000,12.58000000,12.59000000,   28508,  190144,200310, 6.48000000
20030822,12.54000000,12.68000000,12.54000000,12.65000000,   11668,  190872,200310, 6.54000000
20030825,12.64000000,12.72000000,12.64000000,12.67000000,    6758,  190494,200310, 6.56000000
20030826,12.71000000,12.82000000,12.71000000,12.80000000,   14477,  189717,200310, 6.69000000
20030827,12.78000000,12.79000000,12.59000000,12.67000000,   19139,  189543,200310, 6.56000000
20030828,12.61000000,12.66000000,12.49000000,12.51000000,   25373,  192012,200310, 6.40000000
20030829,12.38000000,12.46000000,12.31000000,12.40000000,   59781,  193000,200310, 6.29000000
20030902,12.31000000,12.42000000,12.29000000,12.31000000,   34803,  191145,200310, 6.20000000
20030903,12.24000000,12.28000000,12.19000000,12.24000000,   55954,  197530,200310, 6.13000000
20030904,12.31000000,12.34000000,12.01000000,12.08000000,   61145,  201175,200310, 5.97000000
20030905,12.03000000,12.16000000,12.03000000,12.16000000,   30032,  201889,200310, 6.05000000
20030908,12.17000000,12.27000000,12.11000000,12.12000000,   42186,  198995,200310, 6.01000000
20030909,12.05000000,12.11000000,11.96000000,12.07000000,   39307,  201285,200310, 5.96000000
20030910,12.09000000,12.22000000,12.09000000,12.21000000,   28706,  201771,200310, 6.10000000
20030911,12.25000000,12.29000000,12.10000000,12.11000000,   22790,  201393,200310, 6.00000000
20030912,12.15000000,12.22000000,12.10000000,12.16000000,   35044,  202608,200403, 6.29000000
20030915,12.18000000,12.20000000,12.01000000,12.03000000,   35025,  202094,200403, 6.16000000
20030916,12.01000000,12.15000000,11.95000000,12.09000000,   39290,  197537,200403, 6.22000000
20030917,12.10000000,12.15000000,11.95000000,11.97000000,   29339,  197868,200403, 6.10000000
20030918,11.92000000,12.05000000,11.89000000,12.05000000,   31879,  195577,200403, 6.18000000
20030919,12.05000000,12.12000000,12.05000000,12.06000000,   18415,  193590,200403, 6.19000000
20030922,12.05000000,12.22000000,12.05000000,12.21000000,   29044,  194112,200403, 6.34000000
20030923,12.21000000,12.23000000,12.10000000,12.15000000,   31943,  193056,200403, 6.28000000
20030924,12.13000000,12.16000000,12.02000000,12.13000000,   37208,  197468,200403, 6.26000000
20030925,12.08000000,12.13000000,11.98000000,12.02000000,   28538,  195234,200403, 6.15000000
20030926,11.98000000,12.16000000,11.97000000,12.12000000,   31364,  191129,200403, 6.25000000
20030929,12.19000000,12.29000000,12.16000000,12.27000000,   51787,  180124,200403, 6.40000000
20030930,12.26000000,12.35000000,12.13000000,12.31000000,   46414,  169674,200403, 6.44000000
20031001,12.29000000,12.34000000,12.27000000,12.31000000,   14744,  169846,200403, 6.44000000
20031002,12.27000000,12.31000000,12.22000000,12.25000000,    8502,  170296,200403, 6.38000000
20031003,12.25000000,12.35000000,12.23000000,12.34000000,   14923,  171041,200403, 6.47000000
20031006,12.29000000,12.32000000,12.02000000,12.10000000,   30646,  172821,200403, 6.23000000
20031007,12.04000000,12.08000000,11.88000000,11.96000000,   34725,  173281,200403, 6.09000000
20031008,11.94000000,12.02000000,11.90000000,11.94000000,   18616,  172415,200403, 6.07000000
20031009,11.87000000,11.94000000,11.78000000,11.88000000,   33020,  176186,200403, 6.01000000
20031010,11.79000000,11.94000000,11.79000000,11.83000000,   19879,  179815,200403, 5.96000000
20031013,11.74000000,11.89000000,11.74000000,11.84000000,   18293,  181796,200403, 5.97000000
20031014,11.87000000,11.95000000,11.84000000,11.86000000,   17303,  181406,200403, 5.99000000
20031015,11.86000000,11.98000000,11.83000000,11.97000000,   20557,  183476,200403, 6.10000000
20031016,11.94000000,12.01000000,11.79000000,11.84000000,   23647,  187943,200403, 5.97000000
20031017,11.80000000,11.85000000,11.78000000,11.82000000,    8257,  187114,200403, 5.95000000
20031020,11.87000000,12.01000000,11.87000000,11.89000000,   18601,  187742,200403, 6.02000000
20031021,11.90000000,11.96000000,11.84000000,11.92000000,   15450,  190052,200403, 6.05000000
20031022,11.93000000,11.96000000,11.82000000,11.82000000,   14406,  192361,200403, 5.95000000
20031023,11.82000000,11.90000000,11.79000000,11.81000000,   12858,  193916,200403, 5.94000000
20031024,11.81000000,12.01000000,11.81000000,11.97000000,   22146,  194438,200403, 6.10000000
20031027,12.00000000,12.15000000,11.96000000,12.06000000,   45585,  199876,200403, 6.19000000
20031028,12.05000000,12.13000000,12.00000000,12.01000000,   16528,  200574,200403, 6.14000000
20031029,11.98000000,12.05000000,11.97000000,11.99000000,   12263,  200390,200403, 6.12000000
20031030,11.97000000,12.07000000,11.97000000,12.06000000,   12661,  201506,200403, 6.19000000
20031031,12.09000000,12.12000000,11.77000000,11.80000000,   41712,  207803,200403, 5.93000000
20031103,11.78000000,11.85000000,11.69000000,11.73000000,   25036,  207497,200403, 5.86000000
20031104,11.74000000,11.86000000,11.73000000,11.86000000,   12332,  206548,200403, 5.99000000
20031105,11.89000000,11.94000000,11.82000000,11.84000000,   15096,  206131,200403, 5.97000000
20031106,11.85000000,11.91000000,11.83000000,11.89000000,    7222,  206304,200403, 6.02000000
20031107,11.89000000,11.97000000,11.89000000,11.94000000,   16288,  206744,200403, 6.07000000
20031110,12.00000000,12.14000000,12.00000000,12.07000000,   42933,  204744,200403, 6.20000000
20031111,12.11000000,12.13000000,11.99000000,12.08000000,   23887,  205736,200403, 6.21000000
20031112,12.08000000,12.13000000,12.01000000,12.09000000,   12621,  206560,200403, 6.22000000
20031113,12.06000000,12.23000000,12.06000000,12.21000000,   37077,  206544,200403, 6.34000000
20031114,12.21000000,12.27000000,12.19000000,12.25000000,   34560,  201816,200403, 6.38000000
20031117,12.16000000,12.23000000,12.12000000,12.19000000,   17911,  198029,200403, 6.32000000
20031118,12.16000000,12.21000000,12.12000000,12.20000000,   18263,  196451,200403, 6.33000000
20031119,12.25000000,12.28000000,12.20000000,12.27000000,   21378,  195779,200403, 6.40000000
20031120,12.31000000,12.33000000,12.13000000,12.25000000,   39978,  196259,200403, 6.38000000
20031121,12.25000000,12.27000000,12.05000000,12.13000000,   24969,  192818,200403, 6.26000000
20031124,12.08000000,12.12000000,11.98000000,11.99000000,   23937,  192055,200403, 6.12000000
20031125,11.97000000,12.04000000,11.97000000,11.99000000,   13228,  192221,200403, 6.12000000
20031126,12.02000000,12.19000000,12.02000000,12.12000000,   16375,  188648,200403, 6.25000000
20031201,12.14000000,12.21000000,12.13000000,12.16000000,   17201,  189749,200403, 6.29000000
20031202,12.17000000,12.25000000,12.17000000,12.25000000,   20290,  191864,200403, 6.38000000
20031203,12.32000000,12.46000000,12.32000000,12.45000000,   64137,  200881,200403, 6.58000000
20031204,12.52000000,12.60000000,12.49000000,12.58000000,   66009,  203729,200403, 6.71000000
20031205,12.47000000,12.58000000,12.46000000,12.52000000,   32172,  203217,200403, 6.65000000
20031208,12.59000000,12.62000000,12.49000000,12.53000000,   23612,  204787,200403, 6.66000000
20031209,12.43000000,12.61000000,12.43000000,12.59000000,   33663,  210522,200403, 6.72000000
20031210,12.58000000,12.66000000,12.55000000,12.57000000,   35554,  213805,200403, 6.70000000
20031211,12.53000000,12.63000000,12.49000000,12.62000000,   27952,  220467,200403, 6.75000000
20031212,12.62000000,12.65000000,12.55000000,12.64000000,   23538,  225029,200403, 6.77000000
20031215,12.49000000,12.53000000,12.28000000,12.32000000,   42280,  218195,200403, 6.45000000
20031216,12.35000000,12.43000000,12.32000000,12.42000000,   20018,  217395,200403, 6.55000000
20031217,12.34000000,12.43000000,12.34000000,12.41000000,   12952,  214341,200403, 6.54000000
20031218,12.42000000,12.46000000,12.30000000,12.31000000,   21868,  214490,200403, 6.44000000
20031219,12.17000000,12.22000000,11.97000000,11.97000000,   62149,  210262,200403, 6.10000000
20031222,11.89000000,11.94000000,11.76000000,11.79000000,   50965,  205397,200403, 5.92000000
20031223,11.72000000,11.87000000,11.71000000,11.75000000,   35188,  200119,200403, 5.88000000
20031224,11.79000000,11.84000000,11.75000000,11.78000000,    7857,  199413,200403, 5.91000000
20031229,11.72000000,11.78000000,11.67000000,11.67000000,   21907,  203539,200403, 5.80000000
20031230,11.67000000,11.74000000,11.61000000,11.62000000,   26307,  208169,200403, 5.75000000
20031231,11.58000000,11.65000000,11.53000000,11.54000000,   28736,  212553,200403, 5.67000000
20040105,11.61000000,11.69000000,11.57000000,11.57000000,   28882,  218220,200403, 5.70000000
20040106,11.67000000,11.79000000,11.60000000,11.72000000,   31105,  220805,200403, 5.85000000
20040107,11.77000000,11.82000000,11.75000000,11.81000000,   22854,  224148,200403, 5.94000000
20040108,11.77000000,11.81000000,11.62000000,11.63000000,   33549,  232433,200403, 5.76000000
20040109,11.64000000,11.81000000,11.63000000,11.80000000,   27581,  239406,200403, 5.93000000
20040112,11.84000000,11.87000000,11.66000000,11.84000000,   27655,  239866,200403, 5.97000000
20040113,11.81000000,11.86000000,11.72000000,11.85000000,   21339,  241612,200403, 5.98000000
20040114,11.84000000,11.86000000,11.69000000,11.72000000,   21618,  246683,200403, 5.85000000
20040115,11.63000000,11.72000000,11.55000000,11.60000000,   35714,  249406,200403, 5.73000000
20040116,11.58000000,11.67000000,11.50000000,11.66000000,   22004,  246891,200403, 5.79000000
20040120,11.64000000,11.71000000,11.61000000,11.68000000,   21595,  250915,200403, 5.81000000
20040121,11.63000000,11.68000000,11.63000000,11.67000000,   14781,  254539,200403, 5.80000000
20040122,11.67000000,11.74000000,11.67000000,11.71000000,   18926,  257144,200403, 5.84000000
20040123,11.64000000,11.70000000,11.56000000,11.64000000,   23427,  258677,200403, 5.77000000
20040126,11.65000000,11.76000000,11.62000000,11.64000000,   20774,  258054,200403, 5.77000000
20040127,11.62000000,11.64000000,11.45000000,11.62000000,   38158,  258258,200403, 5.75000000
20040128,11.65000000,11.77000000,11.60000000,11.74000000,   38615,  260418,200403, 5.87000000
20040129,11.74000000,11.80000000,11.67000000,11.74000000,   25263,  259002,200403, 5.87000000
20040130,11.72000000,11.75000000,11.64000000,11.73000000,   39722,  264119,200403, 5.86000000
20040202,11.62000000,11.64000000,11.52000000,11.59000000,   39632,  266623,200403, 5.72000000
20040203,11.61000000,11.72000000,11.59000000,11.62000000,   32525,  265575,200403, 5.75000000
20040204,11.61000000,11.64000000,11.53000000,11.55000000,   23839,  265019,200403, 5.68000000
20040205,11.50000000,11.53000000,11.44000000,11.45000000,   38162,  266602,200403, 5.58000000
20040206,11.33000000,11.41000000,11.29000000,11.32000000,   56363,  266821,200403, 5.45000000
20040209,11.26000000,11.32000000,11.21000000,11.23000000,   50419,  267474,200403, 5.36000000
20040210,11.26000000,11.37000000,11.24000000,11.31000000,   51413,  272016,200403, 5.44000000
20040211,11.31000000,11.35000000,11.26000000,11.27000000,   55222,  271412,200403, 5.40000000
20040212,11.19000000,11.28000000,11.14000000,11.27000000,   72686,  273624,200405, 5.67000000
20040213,11.29000000,11.32000000,11.19000000,11.28000000,   56279,  278318,200405, 5.68000000
20040217,11.37000000,11.56000000,11.36000000,11.44000000,   83466,  280947,200405, 5.84000000
20040218,11.45000000,11.51000000,11.42000000,11.44000000,   61263,  282066,200405, 5.84000000
20040219,11.43000000,11.45000000,11.31000000,11.38000000,   50716,  282930,200405, 5.78000000
20040220,11.41000000,11.49000000,11.41000000,11.48000000,   44289,  282284,200405, 5.88000000
20040223,11.54000000,11.58000000,11.49000000,11.56000000,   49214,  279468,200405, 5.96000000
20040224,11.56000000,11.64000000,11.45000000,11.63000000,   65111,  271351,200405, 6.03000000
20040225,11.65000000,11.78000000,11.65000000,11.75000000,   79343,  258599,200405, 6.15000000
20040226,11.72000000,11.83000000,11.68000000,11.82000000,   56893,  254463,200405, 6.22000000
20040227,11.78000000,11.85000000,11.67000000,11.72000000,   51829,  248563,200405, 6.12000000
20040301,11.77000000,11.84000000,11.72000000,11.84000000,   26239,  243586,200405, 6.24000000
20040302,11.76000000,11.82000000,11.72000000,11.76000000,   18754,  243233,200405, 6.16000000
20040303,11.72000000,11.81000000,11.65000000,11.66000000,   24541,  244900,200405, 6.06000000
20040304,11.65000000,11.75000000,11.61000000,11.73000000,   22811,  245105,200405, 6.13000000
20040305,11.73000000,11.79000000,11.73000000,11.79000000,   16997,  245353,200405, 6.19000000
20040308,11.78000000,11.82000000,11.75000000,11.82000000,   18123,  244788,200405, 6.22000000
20040309,11.84000000,11.92000000,11.82000000,11.91000000,   36991,  244852,200405, 6.31000000
20040310,11.91000000,11.96000000,11.90000000,11.95000000,   25805,  245945,200405, 6.35000000
20040311,11.93000000,12.30000000,11.93000000,12.27000000,  108788,  248210,200405, 6.67000000
20040312,12.27000000,12.38000000,12.26000000,12.28000000,   82877,  252930,200405, 6.68000000
20040315,12.26000000,12.37000000,12.19000000,12.34000000,   38941,  258980,200405, 6.74000000
20040316,12.34000000,12.42000000,12.27000000,12.40000000,   40869,  264563,200405, 6.80000000
20040317,12.33000000,12.45000000,12.29000000,12.36000000,   43114,  276574,200405, 6.76000000
20040318,12.26000000,12.43000000,12.13000000,12.40000000,   41992,  283628,200405, 6.80000000
20040319,12.40000000,12.42000000,12.34000000,12.36000000,   29257,  286403,200405, 6.76000000
20040322,12.37000000,12.50000000,12.35000000,12.47000000,   40413,  294335,200405, 6.87000000
20040323,12.53000000,12.64000000,12.51000000,12.61000000,   57985,  304720,200405, 7.01000000
20040324,12.69000000,12.86000000,12.69000000,12.75000000,   88837,  318841,200405, 7.15000000
20040325,12.65000000,12.75000000,12.10000000,12.22000000,  107017,  305583,200405, 6.62000000
20040326,12.00000000,12.14000000,11.65000000,11.69000000,  136492,  288623,200405, 6.09000000
20040329,11.70000000,11.83000000,11.66000000,11.68000000,   62760,  279313,200405, 6.08000000
20040330,11.70000000,11.93000000,11.70000000,11.92000000,   51673,  277005,200405, 6.32000000
20040331,11.96000000,12.09000000,11.88000000,12.00000000,   59848,  272276,200405, 6.40000000
20040401,12.06000000,12.07000000,11.82000000,11.85000000,   34961,  272180,200405, 6.25000000
20040402,11.65000000,11.98000000,11.65000000,11.96000000,   41112,  271097,200405, 6.36000000
20040405,11.88000000,11.98000000,11.82000000,11.91000000,   29735,  270339,200405, 6.31000000
20040406,11.88000000,12.05000000,11.88000000,12.03000000,   30249,  271307,200405, 6.43000000
20040407,12.10000000,12.34000000,12.06000000,12.26000000,   71490,  273969,200405, 6.66000000
20040408,12.34000000,12.40000000,12.32000000,12.38000000,   53624,  274833,200405, 6.78000000
20040412,12.38000000,12.40000000,12.13000000,12.27000000,   56119,  274280,200407, 6.99000000
20040413,12.27000000,12.28000000,12.10000000,12.23000000,   58632,  272493,200407, 6.95000000
20040414,12.13000000,12.26000000,12.07000000,12.25000000,   68716,  273508,200407, 6.97000000
20040415,12.30000000,12.33000000,12.12000000,12.16000000,   53478,  275825,200407, 6.88000000
20040416,12.09000000,12.31000000,12.07000000,12.25000000,   45617,  276921,200407, 6.97000000
20040419,12.29000000,12.35000000,12.09000000,12.12000000,   35638,  282128,200407, 6.84000000
20040420,12.05000000,12.25000000,12.05000000,12.16000000,   36860,  284611,200407, 6.88000000
20040421,12.06000000,12.17000000,12.01000000,12.13000000,   49440,  282021,200407, 6.85000000
20040422,12.10000000,12.20000000,12.10000000,12.14000000,   28797,  277368,200407, 6.86000000
20040423,12.14000000,12.22000000,12.05000000,12.07000000,   31494,  274821,200407, 6.79000000
20040426,12.01000000,12.18000000,12.01000000,12.17000000,   30697,  271753,200407, 6.89000000
20040427,12.20000000,12.39000000,12.20000000,12.39000000,   52116,  275343,200407, 7.11000000
20040428,12.46000000,12.58000000,11.98000000,12.01000000,   85952,  279835,200407, 6.73000000
20040429,12.01000000,12.33000000,12.00000000,12.31000000,   42347,  274836,200407, 7.03000000
20040430,12.35000000,12.43000000,12.17000000,12.23000000,   56669,  275281,200407, 6.95000000
20040503,12.24000000,12.32000000,12.07000000,12.17000000,   19679,  275160,200407, 6.89000000
20040504,12.15000000,12.17000000,12.04000000,12.15000000,   22035,  276732,200407, 6.87000000
20040505,12.12000000,12.14000000,11.90000000,11.91000000,   48966,  275924,200407, 6.63000000
20040506,11.91000000,12.08000000,11.91000000,12.06000000,   28195,  274355,200407, 6.78000000
20040507,12.03000000,12.08000000,11.86000000,11.87000000,   30157,  270463,200407, 6.59000000
20040510,11.78000000,11.82000000,11.65000000,11.66000000,   43689,  268876,200407, 6.38000000
20040511,11.67000000,11.80000000,11.55000000,11.57000000,   42395,  268547,200407, 6.29000000
20040512,11.53000000,11.74000000,11.53000000,11.67000000,   22941,  266692,200407, 6.39000000
20040513,11.56000000,11.67000000,11.56000000,11.59000000,   25972,  264537,200407, 6.31000000
20040514,11.61000000,11.73000000,11.58000000,11.63000000,   22669,  262543,200407, 6.35000000
20040517,11.67000000,11.79000000,11.61000000,11.78000000,   21036,  262143,200407, 6.50000000
20040518,11.81000000,11.93000000,11.77000000,11.92000000,   24672,  260903,200407, 6.64000000
20040519,11.93000000,11.95000000,11.79000000,11.81000000,   16593,  262265,200407, 6.53000000
20040520,11.78000000,11.86000000,11.73000000,11.77000000,   12416,  261661,200407, 6.49000000
20040521,11.73000000,11.87000000,11.69000000,11.86000000,   18057,  262107,200407, 6.58000000
20040524,11.84000000,11.92000000,11.81000000,11.90000000,   18765,  263492,200407, 6.62000000
20040525,11.86000000,12.03000000,11.86000000,12.03000000,   28112,  265389,200407, 6.75000000
20040526,12.03000000,12.27000000,12.03000000,12.19000000,   71343,  265785,200407, 6.91000000
20040527,12.15000000,12.30000000,12.15000000,12.17000000,   44939,  266699,200407, 6.89000000
20040528,12.14000000,12.35000000,12.14000000,12.34000000,   54693,  272957,200407, 7.06000000
20040601,12.36000000,12.53000000,12.27000000,12.50000000,   54196,  276987,200407, 7.22000000
20040602,12.51000000,12.64000000,12.28000000,12.32000000,   75235,  287256,200407, 7.04000000
20040603,12.27000000,12.42000000,12.27000000,12.31000000,   35052,  288287,200407, 7.03000000
20040604,12.31000000,12.49000000,12.22000000,12.47000000,   36409,  291495,200407, 7.19000000
20040607,12.47000000,12.53000000,12.32000000,12.47000000,   50821,  292629,200407, 7.19000000
20040608,12.43000000,12.45000000,12.23000000,12.23000000,   57500,  291857,200407, 6.95000000
20040609,12.14000000,12.24000000,12.14000000,12.21000000,   52064,  293817,200407, 6.93000000
20040610,12.16000000,12.18000000,11.93000000,12.03000000,   81195,  284698,200410, 7.24000000
20040614,11.93000000,11.99000000,11.86000000,11.96000000,   86514,  281977,200410, 7.17000000
20040615,11.94000000,12.09000000,11.94000000,12.07000000,   60697,  286329,200410, 7.28000000
20040616,12.05000000,12.39000000,12.05000000,12.37000000,   64407,  284910,200410, 7.58000000
20040617,12.47000000,12.57000000,12.44000000,12.54000000,   73669,  286581,200410, 7.75000000
20040618,12.61000000,12.64000000,12.02000000,12.17000000,   76240,  282194,200410, 7.38000000
20040621,12.04000000,12.47000000,12.04000000,12.44000000,   52471,  284225,200410, 7.65000000
20040622,12.38000000,12.41000000,12.26000000,12.34000000,   27407,  281571,200410, 7.55000000
20040623,12.34000000,12.42000000,12.31000000,12.39000000,   37978,  281334,200410, 7.60000000
20040624,12.44000000,12.52000000,12.36000000,12.50000000,   35024,  278579,200410, 7.71000000
20040625,12.51000000,12.53000000,12.43000000,12.51000000,   30216,  276718,200410, 7.72000000
20040628,12.53000000,12.57000000,12.37000000,12.42000000,   42919,  269816,200410, 7.63000000
20040629,12.44000000,12.58000000,12.40000000,12.57000000,   35139,  271678,200410, 7.78000000
20040630,12.47000000,12.55000000,12.34000000,12.48000000,   35486,  267901,200410, 7.69000000
20040701,12.41000000,12.57000000,12.37000000,12.56000000,   21434,  267923,200410, 7.77000000
20040702,12.55000000,12.78000000,12.50000000,12.75000000,   31839,  276323,200410, 7.96000000
20040706,12.89000000,12.99000000,12.83000000,12.92000000,   46193,  286630,200410, 8.13000000
20040707,12.96000000,13.01000000,12.86000000,13.01000000,   37110,  293001,200410, 8.22000000
20040708,13.01000000,13.06000000,12.89000000,12.95000000,   28211,  298117,200410, 8.16000000
20040709,12.91000000,13.09000000,12.76000000,13.06000000,   46583,  303191,200410, 8.27000000
20040712,13.06000000,13.17000000,13.04000000,13.12000000,   33714,  304381,200410, 8.33000000
20040713,12.90000000,13.01000000,12.83000000,12.92000000,   41529,  304780,200410, 8.13000000
20040714,12.71000000,13.12000000,12.71000000,13.02000000,   42196,  307247,200410, 8.23000000
20040715,13.08000000,13.17000000,12.96000000,13.03000000,   32019,  307117,200410, 8.24000000
20040716,12.96000000,13.14000000,12.96000000,13.04000000,   19060,  308628,200410, 8.25000000
20040719,13.04000000,13.09000000,13.00000000,13.07000000,   10284,  308856,200410, 8.28000000
20040720,13.05000000,13.09000000,13.00000000,13.01000000,   13254,  310152,200410, 8.22000000
20040721,12.91000000,12.98000000,12.87000000,12.90000000,   24277,  310840,200410, 8.11000000
20040722,12.85000000,12.89000000,12.72000000,12.78000000,   27345,  308430,200410, 7.99000000
20040723,12.69000000,12.82000000,12.58000000,12.80000000,   40419,  303141,200410, 8.01000000
20040726,12.78000000,13.06000000,12.78000000,12.98000000,   39750,  305504,200410, 8.19000000
20040727,13.01000000,13.05000000,12.94000000,12.99000000,   18272,  304640,200410, 8.20000000
20040728,12.87000000,13.03000000,12.84000000,13.02000000,   19351,  302038,200410, 8.23000000
20040729,13.02000000,13.08000000,12.96000000,13.07000000,   19667,  303569,200410, 8.28000000
20040730,13.07000000,13.09000000,12.90000000,13.07000000,   22089,  305667,200410, 8.28000000
20040802,13.07000000,13.20000000,12.99000000,13.18000000,   33206,  314829,200410, 8.39000000
20040803,13.20000000,13.22000000,13.12000000,13.17000000,   30460,  323235,200410, 8.38000000
20040804,13.01000000,13.07000000,12.87000000,12.94000000,   37804,  324858,200410, 8.15000000
20040805,12.77000000,12.98000000,12.77000000,12.92000000,   33400,  326080,200410, 8.13000000
20040806,12.91000000,13.02000000,12.90000000,12.96000000,   18222,  327978,200410, 8.17000000
20040809,12.92000000,12.98000000,12.84000000,12.87000000,   14054,  330232,200410, 8.08000000
20040810,12.82000000,12.85000000,12.65000000,12.72000000,   49188,  326112,200410, 7.93000000
20040811,12.74000000,12.82000000,12.67000000,12.69000000,   35697,  327680,200410, 7.90000000
20040812,12.62000000,12.78000000,12.62000000,12.77000000,   19678,  325741,200410, 7.98000000
20040813,12.79000000,12.81000000,12.63000000,12.66000000,   23014,  329324,200410, 7.87000000
20040816,12.49000000,12.56000000,12.39000000,12.41000000,   63267,  315007,200410, 7.62000000
20040817,12.34000000,12.44000000,12.32000000,12.33000000,   47322,  305594,200410, 7.54000000
20040818,12.41000000,12.55000000,12.41000000,12.51000000,   34941,  296554,200410, 7.72000000
20040819,12.53000000,12.55000000,12.39000000,12.48000000,   30272,  292971,200410, 7.69000000
20040820,12.46000000,12.52000000,12.42000000,12.52000000,   18984,  291355,200410, 7.73000000
20040823,12.49000000,12.61000000,12.47000000,12.56000000,   17053,  291749,200410, 7.77000000
20040824,12.53000000,12.56000000,12.42000000,12.43000000,   22116,  291198,200410, 7.64000000
20040825,12.38000000,12.50000000,12.38000000,12.46000000,   17022,  291615,200410, 7.67000000
20040826,12.46000000,12.49000000,12.39000000,12.39000000,   22959,  290788,200410, 7.60000000
20040827,12.43000000,12.53000000,12.42000000,12.45000000,   23021,  293021,200410, 7.66000000
20040830,12.48000000,12.60000000,12.48000000,12.52000000,   26106,  292853,200410, 7.73000000
20040831,12.54000000,12.79000000,12.54000000,12.78000000,   61736,  298811,200410, 7.99000000
20040901,12.91000000,12.99000000,12.87000000,12.96000000,   58774,  294596,200410, 8.17000000
20040902,12.94000000,13.04000000,12.92000000,12.99000000,   35886,  296714,200410, 8.20000000
20040903,12.97000000,13.00000000,12.89000000,12.92000000,   24472,  297972,200410, 8.13000000
20040907,12.84000000,12.86000000,12.64000000,12.68000000,   54529,  298949,200410, 7.89000000
20040908,12.59000000,12.78000000,12.51000000,12.71000000,   73119,  294909,200410, 7.92000000
20040909,12.70000000,12.74000000,12.52000000,12.54000000,   76373,  292313,200410, 7.75000000
20040910,12.42000000,12.62000000,12.42000000,12.60000000,   81211,  286826,200503, 8.65000000
20040913,12.63000000,12.66000000,12.49000000,12.53000000,   88085,  287982,200503, 8.58000000
20040914,12.44000000,12.62000000,12.43000000,12.61000000,   80416,  290238,200503, 8.66000000
20040915,12.57000000,12.62000000,12.50000000,12.60000000,   45645,  294685,200503, 8.65000000
20040916,12.50000000,12.52000000,12.44000000,12.48000000,   50574,  293691,200503, 8.53000000
20040917,12.47000000,12.53000000,12.35000000,12.37000000,   52204,  297221,200503, 8.42000000
20040920,12.28000000,12.34000000,12.16000000,12.21000000,   55739,  287880,200503, 8.26000000
20040921,12.17000000,12.38000000,12.13000000,12.37000000,   60333,  286124,200503, 8.42000000
20040922,12.44000000,12.51000000,12.33000000,12.49000000,   51107,  280494,200503, 8.54000000
20040923,12.57000000,12.73000000,12.54000000,12.72000000,   64482,  286631,200503, 8.77000000
20040924,12.71000000,12.74000000,12.55000000,12.58000000,   43349,  285293,200503, 8.63000000
20040927,12.68000000,13.00000000,12.64000000,12.98000000,   98826,  299880,200503, 9.03000000
20040928,12.95000000,13.00000000,12.84000000,12.88000000,   56701,  299887,200503, 8.93000000
20040929,12.92000000,13.05000000,12.90000000,12.93000000,   49005,  303311,200503, 8.98000000
20040930,12.90000000,13.04000000,12.86000000,13.01000000,   47833,  303134,200503, 9.06000000
20041001,12.99000000,13.05000000,12.82000000,12.85000000,   29245,  294503,200503, 8.90000000
20041004,12.80000000,12.93000000,12.78000000,12.88000000,   19451,  294918,200503, 8.93000000
20041005,12.88000000,13.02000000,12.87000000,13.00000000,   24194,  298514,200503, 9.05000000
20041006,12.97000000,13.01000000,12.87000000,12.90000000,   16066,  297936,200503, 8.95000000
20041007,12.81000000,13.02000000,12.81000000,12.85000000,   28569,  301977,200503, 8.90000000
20041008,12.87000000,13.05000000,12.87000000,12.97000000,   21270,  305896,200503, 9.02000000
20041011,13.02000000,13.25000000,12.93000000,13.22000000,   50233,  318508,200503, 9.27000000
20041012,13.27000000,13.32000000,13.20000000,13.27000000,   41656,  326005,200503, 9.32000000
20041013,12.98000000,13.18000000,12.98000000,13.07000000,   34319,  329232,200503, 9.12000000
20041014,13.05000000,13.21000000,13.03000000,13.20000000,   26009,  333293,200503, 9.25000000
20041015,13.13000000,13.21000000,13.09000000,13.10000000,   34557,  338495,200503, 9.15000000
20041018,12.95000000,13.04000000,12.88000000,12.90000000,   40163,  338615,200503, 8.95000000
20041019,12.90000000,13.00000000,12.80000000,12.88000000,   34353,  336318,200503, 8.93000000
20041020,12.95000000,13.02000000,12.93000000,12.99000000,   17161,  335070,200503, 9.04000000
20041021,12.94000000,12.99000000,12.83000000,12.98000000,   23763,  332947,200503, 9.03000000
20041022,12.98000000,13.00000000,12.87000000,12.88000000,   14642,  332944,200503, 8.93000000
20041025,12.86000000,12.93000000,12.64000000,12.68000000,   37244,  332003,200503, 8.73000000
20041026,12.65000000,12.83000000,12.65000000,12.80000000,   26119,  332020,200503, 8.85000000
20041027,12.77000000,12.80000000,12.70000000,12.71000000,   16450,  330747,200503, 8.76000000
20041028,12.70000000,12.73000000,12.50000000,12.51000000,   46034,  328844,200503, 8.56000000
20041029,12.50000000,12.64000000,12.50000000,12.55000000,   44978,  324872,200503, 8.60000000
20041101,12.56000000,12.58000000,12.35000000,12.41000000,   57369,  316238,200503, 8.46000000
20041102,12.40000000,12.52000000,12.40000000,12.45000000,   23206,  311116,200503, 8.50000000
20041103,12.46000000,12.48000000,12.30000000,12.30000000,   45748,  306858,200503, 8.35000000
20041104,12.33000000,12.41000000,12.33000000,12.38000000,   19961,  303554,200503, 8.43000000
20041105,12.41000000,12.44000000,12.36000000,12.43000000,   15718,  301586,200503, 8.48000000
20041108,12.52000000,12.56000000,12.47000000,12.55000000,   20985,  300368,200503, 8.60000000
20041109,12.51000000,12.53000000,12.45000000,12.46000000,   12622,  300220,200503, 8.51000000
20041110,12.43000000,12.58000000,12.39000000,12.55000000,   22098,  300293,200503, 8.60000000
20041111,12.48000000,12.61000000,12.48000000,12.60000000,   16325,  300242,200503, 8.65000000
20041112,12.54000000,12.58000000,12.46000000,12.47000000,   15499,  293442,200503, 8.52000000
20041115,12.46000000,12.66000000,12.46000000,12.64000000,   20499,  294559,200503, 8.69000000
20041116,12.66000000,12.84000000,12.66000000,12.82000000,   45191,  300369,200503, 8.87000000
20041117,12.82000000,12.88000000,12.61000000,12.64000000,   36433,  300446,200503, 8.69000000
20041118,12.66000000,12.74000000,12.62000000,12.73000000,   34550,  298663,200503, 8.78000000
20041119,12.78000000,12.80000000,12.69000000,12.70000000,   25772,  299898,200503, 8.75000000
20041122,12.67000000,12.83000000,12.65000000,12.83000000,   27436,  305744,200503, 8.88000000
20041123,12.82000000,12.84000000,12.77000000,12.81000000,   15138,  305115,200503, 8.86000000
20041124,12.80000000,12.93000000,12.76000000,12.92000000,   34528,  311876,200503, 8.97000000
20041129,12.91000000,12.93000000,12.81000000,12.84000000,   24074,  318498,200503, 8.89000000
20041130,12.84000000,12.87000000,12.75000000,12.79000000,   26349,  320157,200503, 8.84000000
20041201,12.73000000,12.87000000,12.73000000,12.85000000,   25394,  325578,200503, 8.90000000
20041202,12.84000000,12.91000000,12.76000000,12.77000000,   28168,  329402,200503, 8.82000000
20041203,12.76000000,12.81000000,12.75000000,12.75000000,   11287,  330026,200503, 8.80000000
20041206,12.80000000,12.83000000,12.76000000,12.81000000,   15165,  331997,200503, 8.86000000
20041207,12.80000000,12.84000000,12.64000000,12.65000000,   38807,  332060,200503, 8.70000000
20041208,12.63000000,12.76000000,12.58000000,12.69000000,   28433,  330845,200503, 8.74000000
20041209,12.71000000,12.74000000,12.60000000,12.61000000,   18500,  328327,200503, 8.66000000
20041210,12.58000000,12.65000000,12.46000000,12.64000000,   45654,  320650,200503, 8.69000000
20041213,12.64000000,12.71000000,12.57000000,12.66000000,   19059,  319434,200503, 8.71000000
20041214,12.60000000,12.64000000,12.50000000,12.54000000,   42467,  320615,200503, 8.59000000
20041215,12.52000000,12.55000000,12.40000000,12.50000000,   47848,  320667,200503, 8.55000000
20041216,12.42000000,12.48000000,12.39000000,12.43000000,   30616,  317839,200503, 8.48000000
20041217,12.43000000,12.60000000,12.43000000,12.59000000,   32699,  320168,200503, 8.64000000
20041220,12.52000000,12.90000000,12.52000000,12.83000000,   71067,  332290,200503, 8.88000000
20041221,12.83000000,12.85000000,12.76000000,12.80000000,   24839,  335732,200503, 8.85000000
20041222,12.78000000,12.83000000,12.70000000,12.81000000,   21443,  336874,200503, 8.86000000
20041223,12.85000000,12.88000000,12.77000000,12.81000000,   22826,  340704,200503, 8.86000000
20041227,12.87000000,12.95000000,12.86000000,12.94000000,   29921,  348240,200503, 8.99000000
20041228,12.93000000,12.98000000,12.91000000,12.97000000,   21930,  353075,200503, 9.02000000
20041229,12.96000000,13.02000000,12.91000000,13.01000000,   26784,  355455,200503, 9.06000000
20041230,12.97000000,13.03000000,12.94000000,12.99000000,   29829,  358880,200503, 9.04000000
20050103,13.03000000,13.15000000,13.02000000,13.12000000,   59041,  369790,200503, 9.17000000
20050104,13.13000000,13.18000000,12.97000000,12.98000000,   50373,  380803,200503, 9.03000000
20050105,12.87000000,12.93000000,12.81000000,12.93000000,   36910,  382089,200503, 8.98000000
20050106,12.88000000,12.95000000,12.83000000,12.94000000,   28424,  385432,200503, 8.99000000
20050107,12.93000000,12.96000000,12.64000000,12.66000000,   69006,  380970,200503, 8.71000000
20050110,12.65000000,12.68000000,12.46000000,12.47000000,   79660,  362112,200503, 8.52000000
20050111,12.51000000,12.60000000,12.47000000,12.50000000,   42777,  353721,200503, 8.55000000
20050112,12.53000000,12.65000000,12.53000000,12.57000000,   36188,  350964,200503, 8.62000000
20050113,12.63000000,12.76000000,12.63000000,12.67000000,   38834,  350290,200503, 8.72000000
20050114,12.71000000,12.79000000,12.70000000,12.78000000,   23731,  350285,200503, 8.83000000
20050118,12.76000000,12.81000000,12.71000000,12.79000000,   23975,  350458,200503, 8.84000000
20050119,12.80000000,12.83000000,12.76000000,12.82000000,   25015,  355152,200503, 8.87000000
20050120,12.81000000,12.92000000,12.79000000,12.91000000,   36282,  356402,200503, 8.96000000
20050121,12.91000000,12.94000000,12.77000000,12.83000000,   40547,  362353,200503, 8.88000000
20050124,12.84000000,12.88000000,12.80000000,12.85000000,   28463,  366977,200503, 8.90000000
20050125,12.85000000,12.94000000,12.82000000,12.93000000,   46246,  374488,200503, 8.98000000
20050126,12.95000000,13.28000000,12.95000000,13.25000000,  143548,  411726,200503, 9.30000000
20050127,13.22000000,13.25000000,13.07000000,13.17000000,   67453,  417633,200503, 9.22000000
20050128,13.08000000,13.13000000,12.97000000,13.10000000,   61519,  424778,200503, 9.15000000
20050131,13.13000000,13.19000000,13.08000000,13.17000000,   43465,  427831,200503, 9.22000000
20050201,12.93000000,13.00000000,12.86000000,12.90000000,   79429,  421891,200503, 8.95000000
20050202,12.85000000,12.87000000,12.75000000,12.76000000,   60003,  414325,200503, 8.81000000
20050203,12.75000000,12.93000000,12.66000000,12.89000000,   70941,  410869,200503, 8.94000000
20050204,12.89000000,13.04000000,12.89000000,13.03000000,   45121,  410593,200503, 9.08000000
20050207,12.85000000,12.94000000,12.80000000,12.88000000,   68971,  406504,200503, 8.93000000
20050208,12.84000000,13.02000000,12.82000000,12.96000000,   70541,  400084,200503, 9.01000000
20050209,12.98000000,13.02000000,12.88000000,12.99000000,   80562,  401091,200505, 9.43000000
20050210,13.01000000,13.09000000,12.93000000,13.09000000,   81478,  401884,200505, 9.53000000
20050211,13.06000000,13.09000000,12.94000000,13.00000000,   73690,  390571,200505, 9.44000000
20050214,12.95000000,13.00000000,12.88000000,12.95000000,   78633,  384120,200505, 9.39000000
20050215,12.91000000,13.03000000,12.90000000,13.02000000,   63096,  389035,200505, 9.46000000
20050216,12.95000000,12.96000000,12.71000000,12.80000000,   92687,  382184,200505, 9.24000000
20050217,12.76000000,12.90000000,12.76000000,12.86000000,   41857,  381968,200505, 9.30000000
20050218,12.84000000,12.86000000,12.75000000,12.77000000,   44873,  380811,200505, 9.21000000
20050222,12.61000000,12.95000000,12.61000000,12.93000000,   88556,  381448,200505, 9.37000000
20050223,12.90000000,12.96000000,12.74000000,12.86000000,   63793,  374787,200505, 9.30000000
20050224,12.71000000,12.79000000,12.69000000,12.72000000,   53775,  373076,200505, 9.16000000
20050225,12.68000000,12.72000000,12.52000000,12.59000000,   67825,  365090,200505, 9.03000000
20050228,12.58000000,12.79000000,12.55000000,12.73000000,   53474,  359005,200505, 9.17000000
20050301,12.78000000,12.81000000,12.61000000,12.62000000,   38386,  360142,200505, 9.06000000
20050302,12.56000000,12.65000000,12.53000000,12.60000000,   32802,  361953,200505, 9.04000000
20050303,12.53000000,12.59000000,12.49000000,12.54000000,   33282,  363217,200505, 8.98000000
20050304,12.49000000,12.60000000,12.38000000,12.43000000,   65017,  358308,200505, 8.87000000
20050307,12.44000000,12.49000000,12.32000000,12.34000000,   51544,  353303,200505, 8.78000000
20050308,12.40000000,12.54000000,12.40000000,12.52000000,   44450,  349343,200505, 8.96000000
20050309,12.52000000,12.61000000,12.49000000,12.56000000,   38846,  349794,200505, 9.00000000
20050310,12.56000000,12.61000000,12.50000000,12.53000000,   26931,  351407,200505, 8.97000000
20050311,12.57000000,12.75000000,12.57000000,12.73000000,   52570,  356809,200505, 9.17000000
20050314,12.70000000,12.85000000,12.70000000,12.79000000,   53354,  359640,200505, 9.23000000
20050315,12.75000000,12.79000000,12.68000000,12.70000000,   33138,  359588,200505, 9.14000000
20050316,12.67000000,12.76000000,12.67000000,12.71000000,   25376,  359055,200505, 9.15000000
20050317,12.72000000,12.78000000,12.66000000,12.68000000,   36766,  360074,200505, 9.12000000
20050318,12.61000000,12.66000000,12.56000000,12.59000000,   33118,  358976,200505, 9.03000000
20050321,12.46000000,12.49000000,12.31000000,12.32000000,   62220,  355873,200505, 8.76000000
20050322,12.32000000,12.41000000,12.24000000,12.31000000,   59736,  358455,200505, 8.75000000
20050323,12.21000000,12.29000000,12.18000000,12.19000000,   49854,  363101,200505, 8.63000000
20050324,12.20000000,12.32000000,12.20000000,12.23000000,   48177,  361208,200505, 8.67000000
20050328,12.19000000,12.29000000,12.16000000,12.17000000,   26813,  358323,200505, 8.61000000
20050329,12.22000000,12.24000000,12.08000000,12.08000000,   53035,  352084,200505, 8.52000000
20050330,12.05000000,12.15000000,12.05000000,12.11000000,   43159,  352341,200505, 8.55000000
20050331,12.21000000,12.28000000,12.21000000,12.26000000,   48542,  352237,200505, 8.70000000
20050401,12.28000000,12.34000000,12.07000000,12.08000000,   53615,  350103,200505, 8.52000000
20050404,12.10000000,12.13000000,11.96000000,11.97000000,   67202,  358348,200505, 8.41000000
20050405,11.95000000,12.15000000,11.95000000,12.11000000,   56275,  363911,200505, 8.55000000
20050406,12.15000000,12.20000000,12.05000000,12.13000000,   64458,  365890,200505, 8.57000000
20050407,12.13000000,12.23000000,12.10000000,12.22000000,   49095,  360353,200505, 8.66000000
20050408,12.25000000,12.27000000,12.02000000,12.04000000,   74470,  362892,200507, 8.64000000
20050411,12.06000000,12.08000000,11.86000000,11.88000000,   97880,  357983,200507, 8.48000000
20050412,11.83000000,12.00000000,11.80000000,11.99000000,   91729,  354839,200507, 8.59000000
20050413,11.95000000,12.02000000,11.87000000,11.89000000,   69082,  344760,200507, 8.49000000
20050414,11.90000000,11.92000000,11.66000000,11.68000000,   77283,  347942,200507, 8.28000000
20050415,11.61000000,11.69000000,11.53000000,11.62000000,   69357,  348088,200507, 8.22000000
20050418,11.65000000,11.74000000,11.57000000,11.70000000,   59604,  347676,200507, 8.30000000
20050419,11.76000000,11.85000000,11.75000000,11.83000000,   59437,  349087,200507, 8.43000000
20050420,11.81000000,11.87000000,11.78000000,11.84000000,   54935,  349128,200507, 8.44000000
20050421,11.82000000,11.88000000,11.82000000,11.83000000,   46672,  348032,200507, 8.43000000
20050422,11.81000000,11.83000000,11.71000000,11.77000000,   41285,  348729,200507, 8.37000000
20050425,11.73000000,11.77000000,11.67000000,11.76000000,   41580,  346205,200507, 8.36000000
20050426,11.75000000,11.93000000,11.74000000,11.92000000,   57934,  350292,200507, 8.52000000
20050427,11.98000000,12.07000000,11.95000000,12.00000000,   56872,  350480,200507, 8.60000000
20050428,11.96000000,11.98000000,11.89000000,11.94000000,   37133,  351742,200507, 8.54000000
20050429,11.97000000,12.07000000,11.92000000,12.06000000,   32731,  349181,200507, 8.66000000
20050502,12.05000000,12.10000000,12.02000000,12.08000000,   20228,  345819,200507, 8.68000000
20050503,12.05000000,12.08000000,11.94000000,11.96000000,   18967,  345753,200507, 8.56000000
20050504,11.91000000,11.97000000,11.85000000,11.89000000,   20336,  346286,200507, 8.49000000
20050505,11.80000000,11.83000000,11.62000000,11.63000000,   43025,  351281,200507, 8.23000000
20050506,11.61000000,11.83000000,11.61000000,11.82000000,   29667,  350653,200507, 8.42000000
20050509,11.86000000,11.88000000,11.72000000,11.76000000,   22852,  352499,200507, 8.36000000
20050510,11.75000000,11.87000000,11.73000000,11.79000000,   27994,  353842,200507, 8.39000000
20050511,11.79000000,11.89000000,11.75000000,11.89000000,   26481,  354755,200507, 8.49000000
20050512,11.87000000,11.90000000,11.65000000,11.66000000,   30599,  352371,200507, 8.26000000
20050513,11.67000000,11.77000000,11.62000000,11.75000000,   27963,  356544,200507, 8.35000000
20050516,11.74000000,11.82000000,11.68000000,11.75000000,   21183,  356948,200507, 8.35000000
20050517,11.69000000,11.75000000,11.65000000,11.70000000,   26944,  358172,200507, 8.30000000
20050518,11.74000000,11.92000000,11.73000000,11.80000000,   59577,  358329,200507, 8.40000000
20050519,11.85000000,11.94000000,11.75000000,11.93000000,   39497,  358044,200507, 8.53000000
20050520,11.94000000,12.02000000,11.90000000,11.99000000,   38874,  360360,200507, 8.59000000
20050523,12.01000000,12.09000000,12.01000000,12.08000000,   34399,  361512,200507, 8.68000000
20050524,12.03000000,12.06000000,11.97000000,12.02000000,   21762,  359726,200507, 8.62000000
20050525,11.97000000,12.14000000,11.97000000,12.13000000,   36492,  362778,200507, 8.73000000
20050526,12.10000000,12.21000000,12.10000000,12.20000000,   53849,  362812,200507, 8.80000000
20050527,12.17000000,12.20000000,12.10000000,12.15000000,   20532,  362847,200507, 8.75000000
20050531,12.15000000,12.19000000,12.11000000,12.16000000,   36380,  363027,200507, 8.76000000
20050601,12.07000000,12.10000000,12.02000000,12.08000000,   44442,  363531,200507, 8.68000000
20050602,12.04000000,12.08000000,11.99000000,12.07000000,   45591,  362385,200507, 8.67000000
20050603,12.12000000,12.32000000,12.10000000,12.28000000,   85116,  365231,200507, 8.88000000
20050606,12.30000000,12.36000000,12.21000000,12.23000000,   56509,  362049,200507, 8.83000000
20050607,12.19000000,12.27000000,12.19000000,12.20000000,   57686,  361372,200507, 8.80000000
20050608,12.15000000,12.24000000,12.12000000,12.18000000,   53726,  360380,200507, 8.78000000
20050609,12.19000000,12.33000000,12.19000000,12.31000000,   74162,  363566,200507, 8.91000000
20050610,12.29000000,12.33000000,12.18000000,12.30000000,   77280,  352891,200510, 9.00000000
20050613,12.28000000,12.32000000,12.23000000,12.28000000,   66285,  351924,200510, 8.98000000
20050614,12.25000000,12.27000000,12.17000000,12.25000000,   46989,  352603,200510, 8.95000000
20050615,12.22000000,12.23000000,12.07000000,12.08000000,   63274,  357804,200510, 8.78000000
20050616,12.10000000,12.25000000,12.10000000,12.23000000,   66432,  364131,200510, 8.93000000
20050617,12.23000000,12.37000000,12.23000000,12.36000000,   66630,  370378,200510, 9.06000000
20050620,12.35000000,12.45000000,12.34000000,12.43000000,   64210,  377128,200510, 9.13000000
20050621,12.43000000,12.45000000,12.35000000,12.37000000,   41331,  369363,200510, 9.07000000
20050622,12.46000000,12.52000000,12.40000000,12.41000000,   77358,  375502,200510, 9.11000000
20050623,12.43000000,12.49000000,12.41000000,12.48000000,   61700,  371773,200510, 9.18000000
20050624,12.49000000,12.53000000,12.37000000,12.39000000,   58630,  374478,200510, 9.09000000
20050627,12.46000000,12.65000000,12.46000000,12.63000000,   78484,  381414,200510, 9.33000000
20050628,12.69000000,12.71000000,12.53000000,12.54000000,   74554,  385202,200510, 9.24000000
20050629,12.48000000,12.62000000,12.47000000,12.58000000,   50014,  378927,200510, 9.28000000
20050630,12.68000000,12.76000000,12.60000000,12.63000000,   56589,  378275,200510, 9.33000000
20050701,12.57000000,12.60000000,12.40000000,12.46000000,   39191,  367224,200510, 9.16000000
20050705,12.56000000,12.73000000,12.55000000,12.69000000,   38349,  376077,200510, 9.39000000
20050706,12.65000000,12.77000000,12.63000000,12.65000000,   36155,  379816,200510, 9.35000000
20050707,12.57000000,12.69000000,12.57000000,12.67000000,   23855,  380802,200510, 9.37000000
20050708,12.75000000,12.85000000,12.75000000,12.84000000,   48993,  390314,200510, 9.54000000
20050711,12.87000000,12.90000000,12.72000000,12.78000000,   32104,  389257,200510, 9.48000000
20050712,12.74000000,12.84000000,12.73000000,12.80000000,   31454,  394354,200510, 9.50000000
20050713,12.87000000,12.89000000,12.82000000,12.88000000,   34204,  404086,200510, 9.58000000
20050714,12.87000000,12.90000000,12.79000000,12.89000000,   29263,  404748,200510, 9.59000000
20050715,12.82000000,12.87000000,12.79000000,12.85000000,   19534,  407898,200510, 9.55000000
20050718,12.89000000,12.92000000,12.79000000,12.89000000,   43327,  415376,200510, 9.59000000
20050719,12.74000000,12.85000000,12.69000000,12.82000000,   35075,  410328,200510, 9.52000000
20050720,12.83000000,12.85000000,12.67000000,12.71000000,   29989,  406276,200510, 9.41000000
20050721,12.72000000,13.05000000,12.65000000,12.96000000,   59516,  411628,200510, 9.66000000
20050722,12.92000000,13.03000000,12.92000000,13.00000000,   75394,  406648,200510, 9.70000000
20050725,13.06000000,13.21000000,13.06000000,13.20000000,   64474,  413377,200510, 9.90000000
20050726,13.25000000,13.29000000,13.23000000,13.26000000,   49751,  424133,200510, 9.96000000
20050727,13.20000000,13.26000000,13.15000000,13.25000000,   35532,  429245,200510, 9.95000000
20050728,13.15000000,13.25000000,13.13000000,13.22000000,   28447,  435023,200510, 9.92000000
20050729,13.12000000,13.19000000,13.11000000,13.13000000,   24638,  436201,200510, 9.83000000
20050801,13.09000000,13.26000000,13.05000000,13.26000000,   38426,  438542,200510, 9.96000000
20050802,13.22000000,13.40000000,13.16000000,13.39000000,   67776,  452855,200510,10.09000000
20050803,13.44000000,13.54000000,13.41000000,13.50000000,   93347,  462713,200510,10.20000000
20050804,13.35000000,13.65000000,13.34000000,13.52000000,   83343,  479617,200510,10.22000000
20050805,13.42000000,13.55000000,13.37000000,13.38000000,   50590,  488880,200510,10.08000000
20050808,13.34000000,13.49000000,13.34000000,13.40000000,   38878,  494703,200510,10.10000000
20050809,13.43000000,13.45000000,13.10000000,13.22000000,   86731,  489576,200510, 9.92000000
20050810,13.17000000,13.20000000,13.11000000,13.13000000,   36142,  484649,200510, 9.83000000
20050811,13.12000000,13.22000000,13.07000000,13.15000000,   47665,  484229,200510, 9.85000000
20050812,13.17000000,13.20000000,13.12000000,13.17000000,   45800,  485967,200510, 9.87000000
20050815,13.20000000,13.22000000,13.03000000,13.04000000,   47386,  482045,200510, 9.74000000
20050816,12.98000000,13.04000000,12.90000000,12.92000000,   55690,  472883,200510, 9.62000000
20050817,12.97000000,13.10000000,12.95000000,13.08000000,   35280,  470264,200510, 9.78000000
20050818,13.08000000,13.11000000,12.96000000,12.97000000,   27167,  468380,200510, 9.67000000
20050819,12.95000000,13.10000000,12.95000000,12.98000000,   30980,  471872,200510, 9.68000000
20050822,12.99000000,13.01000000,12.80000000,12.90000000,   55136,  464677,200510, 9.60000000
20050823,12.92000000,12.95000000,12.84000000,12.88000000,   23763,  465529,200510, 9.58000000
20050824,12.95000000,13.17000000,12.95000000,13.13000000,   50594,  471376,200510, 9.83000000
20050825,13.16000000,13.19000000,12.91000000,13.03000000,   76166,  473227,200510, 9.73000000
20050826,12.99000000,13.09000000,12.97000000,13.06000000,   36554,  468483,200510, 9.76000000
20050829,13.09000000,13.24000000,13.09000000,13.13000000,   38165,  469811,200510, 9.83000000
20050830,13.24000000,13.44000000,13.20000000,13.42000000,   57200,  474985,200510,10.12000000
20050831,13.42000000,13.45000000,13.32000000,13.37000000,   75511,  481146,200510,10.07000000
20050901,13.31000000,13.56000000,13.31000000,13.40000000,   75095,  482547,200510,10.10000000
20050902,13.35000000,13.43000000,13.32000000,13.41000000,   57363,  483407,200510,10.11000000
20050906,13.45000000,13.55000000,13.34000000,13.50000000,   74904,  483634,200510,10.20000000
20050907,13.43000000,13.48000000,13.35000000,13.43000000,   81608,  479756,200510,10.13000000
20050908,13.39000000,13.60000000,13.39000000,13.48000000,  100303,  474480,200510,10.18000000
20050909,13.49000000,13.62000000,13.47000000,13.57000000,  104377,  473333,200603,10.72000000
20050912,13.55000000,13.72000000,13.51000000,13.71000000,  151798,  471456,200603,10.86000000
20050913,13.62000000,13.69000000,13.51000000,13.63000000,  101570,  468489,200603,10.78000000
20050914,13.53000000,13.67000000,13.53000000,13.64000000,   92156,  467413,200603,10.79000000
20050915,13.58000000,13.73000000,13.53000000,13.66000000,  119299,  470819,200603,10.81000000
20050916,13.64000000,13.79000000,13.59000000,13.73000000,  118466,  474819,200603,10.88000000
20050919,13.68000000,13.75000000,13.61000000,13.74000000,   65257,  482181,200603,10.89000000
20050920,13.65000000,13.75000000,13.60000000,13.61000000,   58045,  486938,200603,10.76000000
20050921,13.51000000,13.54000000,13.16000000,13.34000000,  149804,  468780,200603,10.49000000
20050922,13.48000000,13.54000000,13.40000000,13.53000000,   59080,  463902,200603,10.68000000
20050923,13.53000000,13.68000000,13.47000000,13.49000000,   57080,  460092,200603,10.64000000
20050926,13.39000000,13.52000000,13.39000000,13.47000000,   43856,  456586,200603,10.62000000
20050927,13.50000000,13.94000000,13.48000000,13.92000000,   81086,  460099,200603,11.07000000
20050928,13.81000000,14.14000000,13.81000000,14.10000000,   89852,  451510,200603,11.25000000
20050929,14.07000000,14.14000000,13.95000000,13.99000000,   69187,  446277,200603,11.14000000
20050930,13.98000000,14.18000000,13.98000000,14.08000000,   53322,  447007,200603,11.23000000
20051003,14.04000000,14.49000000,14.04000000,14.38000000,   55172,  440973,200603,11.53000000
20051004,14.45000000,14.76000000,13.97000000,14.28000000,  118436,  458136,200603,11.43000000
20051005,14.17000000,14.45000000,14.17000000,14.29000000,   49281,  453757,200603,11.44000000
20051006,14.17000000,14.31000000,14.05000000,14.11000000,   45299,  453300,200603,11.26000000
20051007,14.13000000,14.25000000,14.08000000,14.22000000,   33743,  455334,200603,11.37000000
20051010,14.25000000,14.51000000,14.25000000,14.51000000,   41442,  459314,200603,11.66000000
20051011,14.55000000,14.72000000,14.50000000,14.69000000,   53448,  456345,200603,11.84000000
20051012,14.58000000,14.66000000,14.51000000,14.58000000,   40417,  455653,200603,11.73000000
20051013,14.51000000,14.59000000,14.36000000,14.54000000,   37553,  462822,200603,11.69000000
20051014,14.37000000,14.58000000,14.35000000,14.51000000,   32813,  463324,200603,11.66000000
20051017,14.46000000,14.52000000,14.30000000,14.31000000,   45856,  471960,200603,11.46000000
20051018,14.33000000,14.55000000,14.33000000,14.54000000,   35855,  475768,200603,11.69000000
20051019,14.47000000,14.70000000,14.47000000,14.58000000,   37049,  478579,200603,11.73000000
20051020,14.58000000,14.60000000,14.43000000,14.48000000,   34398,  479057,200603,11.63000000
20051021,14.50000000,14.66000000,14.50000000,14.65000000,   39160,  466772,200603,11.80000000
20051024,14.63000000,14.71000000,14.45000000,14.48000000,   27590,  469305,200603,11.63000000
20051025,14.47000000,14.70000000,14.47000000,14.67000000,   29249,  472662,200603,11.82000000
20051026,14.62000000,14.71000000,14.57000000,14.63000000,   22602,  473967,200603,11.78000000
20051027,14.57000000,14.65000000,14.46000000,14.63000000,   31946,  472824,200603,11.78000000
20051028,14.63000000,14.66000000,14.44000000,14.46000000,   41082,  474225,200603,11.61000000
20051031,14.36000000,14.38000000,14.16000000,14.18000000,   63381,  467342,200603,11.33000000
20051101,14.19000000,14.22000000,14.01000000,14.10000000,   66220,  460599,200603,11.25000000
20051102,14.19000000,14.36000000,14.19000000,14.32000000,   38027,  464097,200603,11.47000000
20051103,14.33000000,14.40000000,14.27000000,14.39000000,   23226,  464002,200603,11.54000000
20051104,14.35000000,14.43000000,14.32000000,14.41000000,   18810,  466254,200603,11.56000000
20051107,14.28000000,14.37000000,14.21000000,14.22000000,   19509,  464582,200603,11.37000000
20051108,14.12000000,14.21000000,14.10000000,14.13000000,   24892,  464156,200603,11.28000000
20051109,14.11000000,14.20000000,14.03000000,14.05000000,   32568,  464974,200603,11.20000000
20051110,14.01000000,14.35000000,13.98000000,14.32000000,   47285,  468024,200603,11.47000000
20051111,14.27000000,14.34000000,14.23000000,14.33000000,   22133,  469218,200603,11.48000000
20051114,14.36000000,14.64000000,14.35000000,14.60000000,   53196,  475489,200603,11.75000000
20051115,14.64000000,14.90000000,14.64000000,14.89000000,   85026,  475030,200603,12.04000000
20051116,14.84000000,15.04000000,14.79000000,14.97000000,   61160,  483119,200603,12.12000000
20051117,14.94000000,15.07000000,14.87000000,14.90000000,   41117,  486630,200603,12.05000000
20051118,14.89000000,14.97000000,14.78000000,14.83000000,   33498,  484576,200603,11.98000000
20051121,14.86000000,14.95000000,14.84000000,14.92000000,   21399,  486004,200603,12.07000000
20051122,14.94000000,15.01000000,14.89000000,14.90000000,   26823,  488989,200603,12.05000000
20051123,14.89000000,15.02000000,14.87000000,15.00000000,   24689,  494480,200603,12.15000000
20051128,15.15000000,15.34000000,15.13000000,15.30000000,   74770,  496979,200603,12.45000000
20051129,15.28000000,15.39000000,15.27000000,15.30000000,   58985,  500572,200603,12.45000000
20051130,15.20000000,15.38000000,15.15000000,15.28000000,   43236,  504174,200603,12.43000000
20051201,15.35000000,15.81000000,15.35000000,15.77000000,   91285,  505756,200603,12.92000000
20051202,15.83000000,15.90000000,15.62000000,15.71000000,   56857,  508319,200603,12.86000000
20051205,15.82000000,16.14000000,15.82000000,16.11000000,   50925,  519039,200603,13.26000000
20051206,16.05000000,16.11000000,15.91000000,15.94000000,   46192,  517813,200603,13.09000000
20051207,16.06000000,16.34000000,16.06000000,16.24000000,   57218,  516796,200603,13.39000000
20051208,16.13000000,16.48000000,16.11000000,16.46000000,   46235,  516640,200603,13.61000000
20051209,16.41000000,16.56000000,16.34000000,16.36000000,   45385,  515842,200603,13.51000000
20051212,16.57000000,16.91000000,16.57000000,16.81000000,   50959,  518172,200603,13.96000000
20051213,16.48000000,16.75000000,16.48000000,16.66000000,   49681,  519427,200603,13.81000000
20051214,16.67000000,16.80000000,16.35000000,16.44000000,   54633,  520432,200603,13.59000000
20051215,16.39000000,16.73000000,16.28000000,16.72000000,   47832,  522253,200603,13.87000000
20051216,16.63000000,17.16000000,16.63000000,17.05000000,   72608,  526031,200603,14.20000000
20051219,17.10000000,17.28000000,17.10000000,17.18000000,   46080,  525007,200603,14.33000000
20051220,17.24000000,17.27000000,17.00000000,17.06000000,   35081,  527468,200603,14.21000000
20051221,17.06000000,17.08000000,16.94000000,16.95000000,   28987,  526660,200603,14.10000000
20051222,16.91000000,17.38000000,16.91000000,17.35000000,   46168,  531712,200603,14.50000000
20051223,17.70000000,17.74000000,17.47000000,17.48000000,   44169,  533640,200603,14.63000000
20051227,17.47000000,17.51000000,17.31000000,17.40000000,   17589,  532810,200603,14.55000000
20051228,17.43000000,17.48000000,17.21000000,17.46000000,   38614,  538440,200603,14.61000000
20051229,17.55000000,17.65000000,17.51000000,17.64000000,   31701,  540168,200603,14.79000000
20051230,17.72000000,17.74000000,17.45000000,17.53000000,   34627,  537801,200603,14.68000000
20060103,17.45000000,17.52000000,16.85000000,17.03000000,   61822,  532712,200603,14.18000000
20060104,17.20000000,17.75000000,17.20000000,17.72000000,   60467,  539315,200603,14.87000000
20060105,17.79000000,18.02000000,17.55000000,17.70000000,   54379,  539106,200603,14.85000000
20060106,17.75000000,17.95000000,17.67000000,17.73000000,   51164,  535325,200603,14.88000000
20060109,17.59000000,17.74000000,17.40000000,17.45000000,   48000,  536076,200603,14.60000000
20060110,17.53000000,17.60000000,17.43000000,17.51000000,   43485,  536758,200603,14.66000000
20060111,17.70000000,17.76000000,17.55000000,17.56000000,   43431,  538403,200603,14.71000000
20060112,17.60000000,17.69000000,17.54000000,17.57000000,   29474,  536411,200603,14.72000000
20060113,17.82000000,18.15000000,17.75000000,18.12000000,   79821,  538597,200603,15.27000000
20060117,18.30000000,18.45000000,18.20000000,18.42000000,   68140,  531625,200603,15.57000000
20060118,18.46000000,18.61000000,18.37000000,18.55000000,   66678,  529772,200603,15.70000000
20060119,18.43000000,19.07000000,18.39000000,18.97000000,  106883,  528656,200603,16.12000000
20060120,19.11000000,20.06000000,19.11000000,20.00000000,  153201,  521038,200603,17.15000000
20060123,21.10000000,21.60000000,20.15000000,20.20000000,  145805,  514151,200603,17.35000000
20060124,19.83000000,20.93000000,19.67000000,20.74000000,   80867,  507294,200603,17.89000000
20060125,20.55000000,20.90000000,20.45000000,20.76000000,   64280,  506515,200603,17.91000000
20060126,20.90000000,21.35000000,20.80000000,21.33000000,   58247,  514760,200603,18.48000000
20060127,21.32000000,21.67000000,21.26000000,21.46000000,   77839,  512318,200603,18.61000000
20060130,21.40000000,21.45000000,20.96000000,21.05000000,   63921,  513867,200603,18.20000000
20060131,20.98000000,21.43000000,20.81000000,20.87000000,   86320,  518793,200603,18.02000000
20060201,20.67000000,21.21000000,20.50000000,21.14000000,   80876,  522368,200603,18.29000000
20060202,21.50000000,22.05000000,21.40000000,22.00000000,   96534,  527337,200603,19.15000000
20060203,22.20000000,22.58000000,22.10000000,22.15000000,   82818,  525231,200603,19.30000000
20060206,21.75000000,22.35000000,21.45000000,21.65000000,   80954,  521989,200603,18.80000000
20060207,21.30000000,21.40000000,20.75000000,21.02000000,  113933,  516881,200605,18.17000000
20060208,20.93000000,21.65000000,20.75000000,21.63000000,   94935,  518488,200605,18.78000000
20060209,21.93000000,22.09000000,21.05000000,21.09000000,  110724,  524407,200605,18.24000000
20060210,20.60000000,20.95000000,20.50000000,20.70000000,  114567,  503361,200605,17.85000000
20060213,20.20000000,20.85000000,20.00000000,20.76000000,   95183,  500503,200605,17.91000000
20060214,20.35000000,20.86000000,20.35000000,20.75000000,   64438,  496280,200605,17.90000000
20060215,20.55000000,21.04000000,20.55000000,20.97000000,   60447,  501127,200605,18.12000000
20060216,20.60000000,20.80000000,19.76000000,20.48000000,   97120,  498535,200605,17.63000000
20060217,20.68000000,20.79000000,20.00000000,20.44000000,   70953,  494393,200605,17.59000000
20060221,20.60000000,20.74000000,20.30000000,20.67000000,   74949,  487329,200605,17.82000000
20060222,20.87000000,21.33000000,20.85000000,21.26000000,   72519,  488971,200605,18.41000000
20060223,21.45000000,21.53000000,20.40000000,20.49000000,   63133,  483589,200605,17.64000000
20060224,20.75000000,20.85000000,20.35000000,20.65000000,   51602,  477814,200605,17.80000000
20060227,20.55000000,20.63000000,19.40000000,19.59000000,   93038,  470207,200605,16.74000000
20060228,19.25000000,20.02000000,19.07000000,19.97000000,   82475,  464326,200605,17.12000000
20060301,19.85000000,19.95000000,19.38000000,19.64000000,   49763,  458458,200605,16.79000000
20060302,19.31000000,19.78000000,19.31000000,19.73000000,   35361,  455925,200605,16.88000000
20060303,19.82000000,20.10000000,19.61000000,20.08000000,   38829,  456240,200605,17.23000000
20060306,19.98000000,20.69000000,19.98000000,20.62000000,   43119,  456964,200605,17.77000000
20060307,20.38000000,20.45000000,19.87000000,20.03000000,   48209,  458466,200605,17.18000000
20060308,19.70000000,19.85000000,19.41000000,19.47000000,   45645,  456418,200605,16.62000000
20060309,19.40000000,19.60000000,19.04000000,19.13000000,   53350,  455181,200605,16.28000000
20060310,19.15000000,19.55000000,19.15000000,19.53000000,   43774,  457780,200605,16.68000000
20060313,19.33000000,19.79000000,19.28000000,19.70000000,   34322,  453510,200605,16.85000000
20060314,19.63000000,19.70000000,19.22000000,19.25000000,   27774,  454610,200605,16.40000000
20060315,19.26000000,19.60000000,19.15000000,19.55000000,   45012,  458273,200605,16.70000000
20060316,19.49000000,19.70000000,19.41000000,19.47000000,   29968,  458927,200605,16.62000000
20060317,19.33000000,19.47000000,19.26000000,19.29000000,   32453,  456406,200605,16.44000000
20060320,19.26000000,19.62000000,19.26000000,19.47000000,   28924,  459475,200605,16.62000000
20060321,19.55000000,19.95000000,19.47000000,19.87000000,   50780,  462834,200605,17.02000000
20060322,19.92000000,20.02000000,19.55000000,19.66000000,   48296,  463109,200605,16.81000000
20060323,19.61000000,19.77000000,19.37000000,19.70000000,   37072,  465139,200605,16.85000000
20060324,19.69000000,20.10000000,19.61000000,19.98000000,   40993,  467037,200605,17.13000000
20060327,20.02000000,20.35000000,20.02000000,20.33000000,   56471,  472654,200605,17.48000000
20060328,20.53000000,21.30000000,20.50000000,21.02000000,   92658,  479103,200605,18.17000000
20060329,20.83000000,21.18000000,20.82000000,21.05000000,   67484,  476975,200605,18.20000000
20060330,20.93000000,21.33000000,20.93000000,21.12000000,   70088,  480532,200605,18.27000000
20060331,20.98000000,21.25000000,20.55000000,20.75000000,   71863,  482017,200605,17.90000000
20060403,21.00000000,21.24000000,21.00000000,21.18000000,   48170,  485772,200605,18.33000000
20060404,20.96000000,21.12000000,20.75000000,20.81000000,   71200,  487062,200605,17.96000000
20060405,20.81000000,20.85000000,20.49000000,20.69000000,   70807,  487342,200605,17.84000000
20060406,20.87000000,20.97000000,20.50000000,20.62000000,   65871,  491250,200605,17.77000000
20060407,20.53000000,20.62000000,19.75000000,19.97000000,  123997,  487349,200605,17.12000000
20060410,20.08000000,20.10000000,19.63000000,19.86000000,  101673,  481753,200607,17.16000000
20060411,20.02000000,20.12000000,19.86000000,19.90000000,   92601,  475643,200607,17.20000000
20060412,19.91000000,19.95000000,19.55000000,19.76000000,   97723,  471746,200607,17.06000000
20060413,19.38000000,19.60000000,19.28000000,19.56000000,  115066,  459370,200607,16.86000000
20060417,19.72000000,19.99000000,19.72000000,19.97000000,   60526,  458615,200607,17.27000000
20060418,20.20000000,20.68000000,20.20000000,20.64000000,   92300,  460723,200607,17.94000000
20060419,20.44000000,20.75000000,20.42000000,20.50000000,   80985,  463736,200607,17.80000000
20060420,20.42000000,20.65000000,20.00000000,20.20000000,   73292,  468061,200607,17.50000000
20060421,20.07000000,20.30000000,19.84000000,20.24000000,   69083,  473828,200607,17.54000000
20060424,20.30000000,20.33000000,19.93000000,20.08000000,   43880,  473464,200607,17.38000000
20060425,20.17000000,20.22000000,19.67000000,19.83000000,   74570,  475389,200607,17.13000000
20060426,19.85000000,19.90000000,19.62000000,19.82000000,   48823,  468815,200607,17.12000000
20060427,19.54000000,19.94000000,19.45000000,19.83000000,   69733,  472143,200607,17.13000000
20060428,19.85000000,20.18000000,19.71000000,20.13000000,   67119,  477169,200607,17.43000000
20060501,20.30000000,20.45000000,20.23000000,20.43000000,   38320,  470901,200607,17.73000000
20060502,20.47000000,20.63000000,20.31000000,20.61000000,   52669,  477939,200607,17.91000000
20060503,20.59000000,20.70000000,20.37000000,20.39000000,   48458,  484080,200607,17.69000000
20060504,20.18000000,20.21000000,19.72000000,19.75000000,   58317,  488484,200607,17.05000000
20060505,19.81000000,20.19000000,19.81000000,20.18000000,   37681,  492221,200607,17.48000000
20060508,19.98000000,20.05000000,19.87000000,19.95000000,   30570,  489735,200607,17.25000000
20060509,20.07000000,20.19000000,19.66000000,20.17000000,   58994,  491563,200607,17.47000000
20060510,20.22000000,20.27000000,19.96000000,20.08000000,   31603,  491639,200607,17.38000000
20060511,20.35000000,20.55000000,20.08000000,20.35000000,   61976,  498588,200607,17.65000000
20060512,20.33000000,20.45000000,20.20000000,20.30000000,   30270,  499154,200607,17.60000000
20060515,19.85000000,20.10000000,19.77000000,19.87000000,   45983,  497802,200607,17.17000000
20060516,19.71000000,19.80000000,19.56000000,19.73000000,   42577,  496944,200607,17.03000000
20060517,19.85000000,19.92000000,19.60000000,19.63000000,   43104,  497766,200607,16.93000000
20060518,19.40000000,19.47000000,19.00000000,19.04000000,   82819,  498947,200607,16.34000000
20060519,18.98000000,19.15000000,18.59000000,19.12000000,   87875,  494745,200607,16.42000000
20060522,18.82000000,19.10000000,18.72000000,19.09000000,   57393,  491158,200607,16.39000000
20060523,19.22000000,19.37000000,19.17000000,19.32000000,   48902,  490923,200607,16.62000000
20060524,18.92000000,19.00000000,18.77000000,18.91000000,   68497,  489393,200607,16.21000000
20060525,18.88000000,19.02000000,18.87000000,18.94000000,   42424,  486600,200607,16.24000000
20060526,18.75000000,18.87000000,18.54000000,18.58000000,   56022,  484788,200607,15.88000000
20060530,18.55000000,18.69000000,18.39000000,18.61000000,   46606,  485191,200607,15.91000000
20060531,18.57000000,18.65000000,18.12000000,18.16000000,   76655,  485860,200607,15.46000000
20060601,17.85000000,18.02000000,17.69000000,17.84000000,  110010,  482622,200607,15.14000000
20060602,17.90000000,18.06000000,17.89000000,17.91000000,   53909,  476735,200607,15.21000000
20060605,18.08000000,18.26000000,18.08000000,18.09000000,   45568,  475185,200607,15.39000000
20060606,17.88000000,17.92000000,17.73000000,17.79000000,   60646,  481640,200607,15.09000000
20060607,17.67000000,17.94000000,17.56000000,17.92000000,  106756,  471855,200607,15.22000000
20060608,17.70000000,17.84000000,17.66000000,17.73000000,   95897,  470421,200610,15.44000000
20060609,17.81000000,17.83000000,17.69000000,17.72000000,   82318,  456000,200610,15.43000000
20060612,17.62000000,17.73000000,17.47000000,17.56000000,   88028,  454126,200610,15.27000000
20060613,17.26000000,17.49000000,17.26000000,17.39000000,  102005,  455791,200610,15.10000000
20060614,17.34000000,17.45000000,17.31000000,17.34000000,   46978,  455600,200610,15.05000000
20060615,17.54000000,17.69000000,17.54000000,17.62000000,   50558,  452329,200610,15.33000000
20060616,17.74000000,17.77000000,17.53000000,17.64000000,   54959,  453557,200610,15.35000000
20060619,17.54000000,17.62000000,17.47000000,17.48000000,   40360,  449343,200610,15.19000000
20060620,17.51000000,17.89000000,17.51000000,17.87000000,   70899,  448012,200610,15.58000000
20060621,18.12000000,18.49000000,18.06000000,18.48000000,   81414,  448581,200610,16.19000000
20060622,18.54000000,18.74000000,18.39000000,18.50000000,   59533,  445163,200610,16.21000000
20060623,18.36000000,18.49000000,18.19000000,18.22000000,   58071,  441243,200610,15.93000000
20060626,18.15000000,18.63000000,18.12000000,18.60000000,   48648,  439146,200610,16.31000000
20060627,18.60000000,18.72000000,18.45000000,18.48000000,   51532,  433368,200610,16.19000000
20060628,18.51000000,18.56000000,18.39000000,18.49000000,   50267,  427824,200610,16.20000000
20060629,18.55000000,18.60000000,18.31000000,18.52000000,   51820,  428562,200610,16.23000000
20060630,18.61000000,18.70000000,18.50000000,18.63000000,   48947,  420576,200610,16.34000000
20060703,18.70000000,19.01000000,18.70000000,18.91000000,   30297,  427937,200610,16.62000000
20060705,19.14000000,19.33000000,19.13000000,19.31000000,   55149,  438004,200610,17.02000000
20060706,19.51000000,19.54000000,19.38000000,19.45000000,   46653,  439510,200610,17.16000000
20060707,19.29000000,19.37000000,19.14000000,19.16000000,   35532,  446657,200610,16.87000000
20060710,19.02000000,19.07000000,18.72000000,18.75000000,   44731,  451399,200610,16.46000000
20060711,18.67000000,18.99000000,18.67000000,18.86000000,   34980,  455705,200610,16.57000000
20060712,18.88000000,19.01000000,18.54000000,18.56000000,   47961,  457701,200610,16.27000000
20060713,18.67000000,18.80000000,18.62000000,18.71000000,   36224,  460829,200610,16.42000000
20060714,18.79000000,18.86000000,18.21000000,18.26000000,   54317,  461707,200610,15.97000000
20060717,18.11000000,18.24000000,17.95000000,17.99000000,   45558,  461449,200610,15.70000000
20060718,17.91000000,18.17000000,17.88000000,17.96000000,   38091,  462175,200610,15.67000000
20060719,17.74000000,17.87000000,17.61000000,17.65000000,   59434,  462407,200610,15.36000000
20060720,17.76000000,17.80000000,17.56000000,17.60000000,   38704,  463249,200610,15.31000000
20060721,17.52000000,17.67000000,17.50000000,17.65000000,   34201,  464280,200610,15.36000000
20060724,17.62000000,18.03000000,17.59000000,17.87000000,   28826,  463845,200610,15.58000000
20060725,17.76000000,17.86000000,17.56000000,17.60000000,   26754,  464034,200610,15.31000000
20060726,17.57000000,17.70000000,17.30000000,17.34000000,   45125,  463978,200610,15.05000000
20060727,17.20000000,17.39000000,17.01000000,17.06000000,   58679,  466277,200610,14.77000000
20060728,17.12000000,17.24000000,17.04000000,17.05000000,   36458,  467478,200610,14.76000000
20060731,17.04000000,17.24000000,17.03000000,17.20000000,   27276,  467404,200610,14.91000000
20060801,17.24000000,17.27000000,17.14000000,17.19000000,   26802,  469125,200610,14.90000000
20060802,17.22000000,17.29000000,16.80000000,16.82000000,   61815,  470473,200610,14.53000000
20060803,16.66000000,16.71000000,16.39000000,16.57000000,   53274,  469927,200610,14.28000000
20060804,16.64000000,16.75000000,16.57000000,16.70000000,   52158,  469328,200610,14.41000000
20060807,16.77000000,16.81000000,16.49000000,16.56000000,   35976,  470344,200610,14.27000000
20060808,16.31000000,16.35000000,16.21000000,16.28000000,   58200,  472069,200610,13.99000000
20060809,16.29000000,16.48000000,16.17000000,16.33000000,   73420,  472225,200610,14.04000000
20060810,16.27000000,16.40000000,16.17000000,16.18000000,   42857,  475410,200610,13.89000000
20060811,15.94000000,15.97000000,15.61000000,15.65000000,   68819,  472327,200610,13.36000000
20060814,15.24000000,15.34000000,14.76000000,14.79000000,   74593,  483211,200610,12.50000000
20060815,14.87000000,15.12000000,14.87000000,15.08000000,   45570,  479535,200610,12.79000000
20060816,15.09000000,15.22000000,14.89000000,14.94000000,   64378,  478460,200610,12.65000000
20060817,14.39000000,14.71000000,14.25000000,14.49000000,   70726,  479752,200610,12.20000000
20060818,14.64000000,14.69000000,14.41000000,14.47000000,   35940,  477005,200610,12.18000000
20060821,14.47000000,14.59000000,14.38000000,14.43000000,   45345,  478802,200610,12.14000000
20060822,14.28000000,14.44000000,14.28000000,14.35000000,   38191,  476171,200610,12.06000000
20060823,14.39000000,14.86000000,14.39000000,14.70000000,   50715,  478704,200610,12.41000000
20060824,14.81000000,14.97000000,14.55000000,14.59000000,   69016,  485760,200610,12.30000000
20060825,14.51000000,14.80000000,14.51000000,14.59000000,   42307,  488564,200610,12.30000000
20060828,14.54000000,14.64000000,14.41000000,14.42000000,   32539,  489494,200610,12.13000000
20060829,14.26000000,14.29000000,13.92000000,14.17000000,   73725,  494058,200610,11.88000000
20060830,14.09000000,14.12000000,13.71000000,13.81000000,   78506,  498671,200610,11.52000000
20060831,13.89000000,14.19000000,13.70000000,14.09000000,   83749,  497243,200610,11.80000000
20060901,14.04000000,14.13000000,13.55000000,13.68000000,   43553,  504534,200610,11.39000000
20060905,13.57000000,13.88000000,13.57000000,13.78000000,   59995,  505361,200610,11.49000000
20060906,13.72000000,14.27000000,13.72000000,13.93000000,   73518,  506715,200610,11.64000000
20060907,13.87000000,14.14000000,13.76000000,13.91000000,   59402,  507745,200610,11.62000000
20060908,14.08000000,14.34000000,13.99000000,14.18000000,  103392,  513590,200610,11.89000000
20060911,13.89000000,14.00000000,13.70000000,13.70000000,  112063,  513415,200703,12.38000000
20060912,13.80000000,13.97000000,13.78000000,13.88000000,   94748,  510361,200703,12.56000000
20060913,14.29000000,14.72000000,14.19000000,14.61000000,  133251,  514185,200703,13.29000000
20060914,14.52000000,14.71000000,14.35000000,14.37000000,  112459,  507677,200703,13.05000000
20060915,14.37000000,14.67000000,14.26000000,14.60000000,   65094,  505361,200703,13.28000000
20060918,14.52000000,14.66000000,14.40000000,14.52000000,   59337,  504326,200703,13.20000000
20060919,14.55000000,14.57000000,14.39000000,14.42000000,   71229,  500233,200703,13.10000000
20060920,14.39000000,14.42000000,13.94000000,14.21000000,   96837,  499449,200703,12.89000000
20060921,14.27000000,14.32000000,13.62000000,13.67000000,   82304,  501736,200703,12.35000000
20060922,13.48000000,13.56000000,12.62000000,12.70000000,  127545,  492751,200703,11.38000000
20060925,12.22000000,12.54000000,12.12000000,12.19000000,  109381,  485559,200703,10.87000000
20060926,12.44000000,12.57000000,12.33000000,12.43000000,   90693,  473478,200703,11.11000000
20060927,12.66000000,12.97000000,12.47000000,12.49000000,   99644,  457852,200703,11.17000000
20060928,12.47000000,12.89000000,12.34000000,12.87000000,   74063,  449753,200703,11.55000000
20060929,12.75000000,13.22000000,12.74000000,13.07000000,   78318,  446959,200703,11.75000000
20061002,12.92000000,13.11000000,12.62000000,12.64000000,   52559,  433252,200703,11.32000000
20061003,12.40000000,12.47000000,12.20000000,12.21000000,   76556,  432984,200703,10.89000000
20061004,12.17000000,12.52000000,11.98000000,12.48000000,   57478,  425483,200703,11.16000000
20061005,12.40000000,12.61000000,12.34000000,12.46000000,   41402,  425312,200703,11.14000000
20061006,12.35000000,12.47000000,12.28000000,12.39000000,   29596,  426306,200703,11.07000000
20061009,12.72000000,12.92000000,12.53000000,12.80000000,   47853,  433027,200703,11.48000000
20061010,12.95000000,13.19000000,12.87000000,12.93000000,   76321,  436978,200703,11.61000000
20061011,12.59000000,12.67000000,12.39000000,12.41000000,   44962,  436684,200703,11.09000000
20061012,12.32000000,12.65000000,12.32000000,12.45000000,   29741,  434920,200703,11.13000000
20061013,12.47000000,12.59000000,12.44000000,12.45000000,   27330,  438927,200703,11.13000000
20061016,12.52000000,13.06000000,12.52000000,13.03000000,   69877,  441650,200703,11.71000000
20061017,13.27000000,13.97000000,13.27000000,13.90000000,  135885,  455127,200703,12.58000000
20061018,13.43000000,13.52000000,12.88000000,12.91000000,   78217,  459952,200703,11.59000000
20061019,12.92000000,13.37000000,12.79000000,12.91000000,   56875,  457485,200703,11.59000000
20061020,12.78000000,13.08000000,12.78000000,13.03000000,   28878,  456655,200703,11.71000000
20061023,12.90000000,13.17000000,12.76000000,13.12000000,   35992,  456710,200703,11.80000000
20061024,13.27000000,13.37000000,12.90000000,13.01000000,   32532,  457173,200703,11.69000000
20061025,13.05000000,13.25000000,12.98000000,13.22000000,   28507,  463863,200703,11.90000000
20061026,13.22000000,13.40000000,13.12000000,13.14000000,   30024,  465606,200703,11.82000000
20061027,13.09000000,13.31000000,13.05000000,13.11000000,   32644,  470267,200703,11.79000000
20061030,13.02000000,13.14000000,12.75000000,12.77000000,   39961,  470681,200703,11.45000000
20061031,12.70000000,12.92000000,12.62000000,12.87000000,   42521,  472934,200703,11.55000000
20061101,12.75000000,13.02000000,12.75000000,12.82000000,   33028,  475251,200703,11.50000000
20061102,12.77000000,12.93000000,12.74000000,12.85000000,   22051,  478454,200703,11.53000000
20061103,12.85000000,12.90000000,12.62000000,12.63000000,   42520,  483213,200703,11.31000000
20061106,12.67000000,13.09000000,12.67000000,13.07000000,   44877,  487660,200703,11.75000000
20061107,12.90000000,13.06000000,12.87000000,12.90000000,   29443,  487900,200703,11.58000000
20061108,12.85000000,13.31000000,12.85000000,13.28000000,   51218,  497318,200703,11.96000000
20061109,13.24000000,13.52000000,13.18000000,13.50000000,   64701,  501829,200703,12.18000000
20061110,13.44000000,13.65000000,13.12000000,13.17000000,   62998,  502184,200703,11.85000000
20061113,13.15000000,13.30000000,12.97000000,12.99000000,   38287,  500431,200703,11.67000000
20061114,12.93000000,13.08000000,12.92000000,12.99000000,   29141,  500291,200703,11.67000000
20061115,13.07000000,13.17000000,12.93000000,13.11000000,   35234,  505266,200703,11.79000000
20061116,12.90000000,13.03000000,12.84000000,12.85000000,   39009,  506236,200703,11.53000000
20061117,12.62000000,12.79000000,12.56000000,12.67000000,   48087,  506654,200703,11.35000000
20061120,12.84000000,13.00000000,12.78000000,12.81000000,   41347,  507732,200703,11.49000000
20061121,12.72000000,12.84000000,12.70000000,12.80000000,   31469,  507837,200703,11.48000000
20061122,12.85000000,12.89000000,12.74000000,12.79000000,   26341,  510026,200703,11.47000000
20061127,13.12000000,13.32000000,12.94000000,13.13000000,   61968,  518263,200703,11.81000000
20061128,13.12000000,13.32000000,13.12000000,13.31000000,   48249,  524037,200703,11.99000000
20061129,13.27000000,13.71000000,13.27000000,13.68000000,   78125,  530845,200703,12.36000000
20061130,13.72000000,13.89000000,13.67000000,13.69000000,   90649,  535861,200703,12.37000000
20061201,13.74000000,13.77000000,13.47000000,13.58000000,   47113,  545602,200703,12.26000000
20061204,13.47000000,13.57000000,13.05000000,13.08000000,   61624,  546113,200703,11.76000000
20061205,13.12000000,13.19000000,12.99000000,13.08000000,   50040,  550143,200703,11.76000000
20061206,12.97000000,13.00000000,12.79000000,12.81000000,   54003,  552074,200703,11.49000000
20061207,12.78000000,12.86000000,12.47000000,12.54000000,   94247,  554808,200703,11.22000000
20061208,12.59000000,12.84000000,12.59000000,12.69000000,   58358,  557836,200703,11.37000000
20061211,12.62000000,12.79000000,12.53000000,12.74000000,   46153,  559709,200703,11.42000000
20061212,12.77000000,12.94000000,12.67000000,12.69000000,   59182,  564627,200703,11.37000000
20061213,12.56000000,12.75000000,12.56000000,12.64000000,   44500,  559509,200703,11.32000000
20061214,12.58000000,12.78000000,12.58000000,12.64000000,   43760,  564460,200703,11.32000000
20061215,12.64000000,12.91000000,12.64000000,12.82000000,   72790,  574736,200703,11.50000000
20061218,12.97000000,13.37000000,12.96000000,13.35000000,   70104,  571391,200703,12.03000000
20061219,13.25000000,13.37000000,13.20000000,13.36000000,   59182,  567027,200703,12.04000000
20061220,13.27000000,13.34000000,13.24000000,13.31000000,   43355,  565790,200703,11.99000000
20061221,13.32000000,13.35000000,13.15000000,13.22000000,   42254,  569046,200703,11.90000000
20061222,13.26000000,13.31000000,13.20000000,13.24000000,   27440,  569921,200703,11.92000000
20061226,13.19000000,13.32000000,13.15000000,13.18000000,   33442,  571200,200703,11.86000000
20061227,13.18000000,13.21000000,13.09000000,13.11000000,   32424,  573746,200703,11.79000000
20061228,13.12000000,13.29000000,13.12000000,13.18000000,   38662,  577014,200703,11.86000000
20061229,13.20000000,13.31000000,13.04000000,13.07000000,   45351,  582127,200703,11.75000000
20070103,12.92000000,12.98000000,12.72000000,12.83000000,   83858,  583572,200703,11.51000000
20070104,12.71000000,12.81000000,12.58000000,12.59000000,   64562,  588265,200703,11.27000000
20070105,12.57000000,12.73000000,12.32000000,12.41000000,   60182,  588161,200703,11.09000000
20070108,12.52000000,12.64000000,12.41000000,12.48000000,   52942,  598006,200703,11.16000000
20070109,12.30000000,12.47000000,12.15000000,12.42000000,   99717,  597980,200703,11.10000000
20070110,12.29000000,12.46000000,12.22000000,12.44000000,   63526,  600834,200703,11.12000000
20070111,12.30000000,12.50000000,12.27000000,12.34000000,   60519,  606504,200703,11.02000000
20070112,12.14000000,12.30000000,12.14000000,12.25000000,   72422,  618341,200703,10.93000000
20070116,12.30000000,12.37000000,12.01000000,12.23000000,   84609,  627005,200703,10.91000000
20070117,12.17000000,12.27000000,11.97000000,12.08000000,   82130,  631009,200703,10.76000000
20070118,12.08000000,12.20000000,11.94000000,12.03000000,   74640,  640517,200703,10.71000000
20070119,12.08000000,12.19000000,12.05000000,12.18000000,   51331,  645131,200703,10.86000000
20070122,12.23000000,12.32000000,12.14000000,12.25000000,   57226,  650942,200703,10.93000000
20070123,12.23000000,12.27000000,12.08000000,12.11000000,   39480,  654555,200703,10.79000000
20070124,12.12000000,12.29000000,12.07000000,12.08000000,   51992,  659737,200703,10.76000000
20070125,12.09000000,12.18000000,11.98000000,12.01000000,   47534,  664287,200703,10.69000000
20070126,11.98000000,12.06000000,11.85000000,12.04000000,   52549,  667927,200703,10.72000000
20070129,11.92000000,12.03000000,11.88000000,11.91000000,   49007,  671894,200703,10.59000000
20070130,11.87000000,11.89000000,11.67000000,11.87000000,   83834,  678454,200703,10.55000000
20070131,11.85000000,11.95000000,11.83000000,11.92000000,   90810,  682548,200703,10.60000000
20070201,11.92000000,11.99000000,11.76000000,11.95000000,   91999,  693723,200703,10.63000000
20070202,11.90000000,11.95000000,11.81000000,11.82000000,   65919,  698458,200703,10.50000000
20070205,11.81000000,11.89000000,11.77000000,11.80000000,   78017,  698496,200703,10.48000000
20070206,11.77000000,11.82000000,11.49000000,11.51000000,  124731,  703998,200703,10.19000000
20070207,11.53000000,11.59000000,11.31000000,11.44000000,  155726,  705698,200703,10.12000000
20070208,11.38000000,11.64000000,11.37000000,11.60000000,  131501,  706059,200703,10.28000000
20070209,11.77000000,11.82000000,11.58000000,11.81000000,  201365,  720603,200705,10.49000000
20070212,11.80000000,11.97000000,11.68000000,11.72000000,  217398,  708161,200705,10.40000000
20070213,11.61000000,11.72000000,11.58000000,11.68000000,  127414,  702692,200705,10.36000000
20070214,11.77000000,11.85000000,11.75000000,11.77000000,  105157,  709996,200705,10.45000000
20070215,12.03000000,12.20000000,12.02000000,12.17000000,  161114,  714688,200705,10.85000000
20070216,12.27000000,12.31000000,12.08000000,12.12000000,   94690,  704438,200705,10.80000000
20070220,12.01000000,12.05000000,11.79000000,11.86000000,   97161,  697049,200705,10.54000000
20070221,11.80000000,11.87000000,11.67000000,11.71000000,   72546,  691630,200705,10.39000000
20070222,11.82000000,12.02000000,11.82000000,12.00000000,  102292,  682508,200705,10.68000000
20070223,12.12000000,12.14000000,11.93000000,11.96000000,   88926,  683104,200705,10.64000000
20070226,11.98000000,12.07000000,11.95000000,12.01000000,   71350,  676972,200705,10.69000000
20070227,12.05000000,12.17000000,11.99000000,12.12000000,  104953,  668314,200705,10.80000000
20070228,11.89000000,12.06000000,11.84000000,11.88000000,   97430,  653254,200705,10.56000000
20070301,11.98000000,12.30000000,11.96000000,12.29000000,  105452,  656488,200705,10.97000000
20070302,12.45000000,12.80000000,12.45000000,12.54000000,  122285,  652209,200705,11.22000000
20070305,12.34000000,12.40000000,11.97000000,11.98000000,   81320,  648262,200705,10.66000000
20070306,12.11000000,12.18000000,12.03000000,12.08000000,   43459,  650161,200705,10.76000000
20070307,12.03000000,12.23000000,11.98000000,12.00000000,   53288,  654952,200705,10.68000000
20070308,12.03000000,12.12000000,11.89000000,11.91000000,   49585,  650827,200705,10.59000000
20070309,11.85000000,11.96000000,11.80000000,11.84000000,   96902,  649169,200705,10.52000000
20070312,11.78000000,11.85000000,11.67000000,11.68000000,   55822,  648362,200705,10.36000000
20070313,11.74000000,11.90000000,11.70000000,11.71000000,   57090,  647824,200705,10.39000000
20070314,11.64000000,11.75000000,11.61000000,11.73000000,   56078,  652472,200705,10.41000000
20070315,11.79000000,11.82000000,11.50000000,11.55000000,   81414,  651525,200705,10.23000000
20070316,11.53000000,11.61000000,11.39000000,11.58000000,  116162,  654969,200705,10.26000000
20070319,11.56000000,11.64000000,11.43000000,11.54000000,   76833,  650555,200705,10.22000000
20070320,11.52000000,11.63000000,11.49000000,11.55000000,   69140,  651751,200705,10.23000000
20070321,11.58000000,11.60000000,11.50000000,11.51000000,   61828,  649559,200705,10.19000000
20070322,11.49000000,11.62000000,11.47000000,11.54000000,   73913,  648564,200705,10.22000000
20070323,11.55000000,11.61000000,11.51000000,11.52000000,   53636,  650314,200705,10.20000000
20070326,11.43000000,11.47000000,11.30000000,11.32000000,   90998,  654295,200705,10.00000000
20070327,11.32000000,11.50000000,11.27000000,11.43000000,   79626,  654751,200705,10.11000000
20070328,11.52000000,11.56000000,11.38000000,11.44000000,   15868,  654810,200705,10.12000000
20070329,11.44000000,11.46000000,11.14000000,11.17000000,   94124,  661507,200705, 9.85000000
20070330,11.17000000,11.22000000,11.11000000,11.20000000,   80138,  658288,200705, 9.88000000
20070402,11.14000000,11.22000000,11.00000000,11.02000000,   74467,  660673,200705, 9.70000000
20070403,11.03000000,11.16000000,11.00000000,11.04000000,   87873,  667293,200705, 9.72000000
20070404,11.04000000,11.07000000,10.98000000,11.03000000,   65248,  669406,200705, 9.71000000
20070405,11.07000000,11.13000000,10.99000000,11.12000000,   71052,  679992,200705, 9.80000000
20070409,11.19000000,11.30000000,11.16000000,11.30000000,  113151,  681803,200707,10.01000000
20070410,11.27000000,11.28000000,11.03000000,11.07000000,  144084,  677356,200707, 9.78000000
20070411,11.07000000,11.23000000,11.06000000,11.18000000,  139294,  690673,200707, 9.89000000
20070412,11.18000000,11.24000000,11.12000000,11.17000000,  128101,  696027,200707, 9.88000000
20070413,11.19000000,11.26000000,11.13000000,11.16000000,  146360,  691001,200707, 9.87000000
20070416,11.16000000,11.29000000,10.83000000,10.88000000,  147024,  695946,200707, 9.59000000
20070417,10.97000000,11.09000000,10.87000000,10.91000000,  119257,  683697,200707, 9.62000000
20070418,10.99000000,11.02000000,10.64000000,10.71000000,  106826,  686678,200707, 9.42000000
20070419,10.74000000,10.90000000,10.66000000,10.82000000,   64393,  687265,200707, 9.53000000
20070420,10.83000000,10.93000000,10.74000000,10.78000000,   55626,  693654,200707, 9.49000000
20070423,10.78000000,10.81000000,10.49000000,10.53000000,   81690,  695113,200707, 9.24000000
20070424,10.54000000,10.63000000,10.40000000,10.45000000,  107411,  692549,200707, 9.16000000
20070425,10.54000000,10.61000000,10.44000000,10.54000000,   96092,  689849,200707, 9.25000000
20070426,10.58000000,10.71000000,10.51000000,10.65000000,  112067,  694016,200707, 9.36000000
20070427,10.65000000,10.66000000,10.40000000,10.49000000,   93565,  699763,200707, 9.20000000
20070430,10.49000000,10.59000000,10.34000000,10.39000000,   69624,  704611,200707, 9.10000000
20070501,10.39000000,10.50000000,10.16000000,10.43000000,   65212,  708275,200707, 9.14000000
20070502,10.47000000,10.51000000,10.35000000,10.43000000,   36398,  710240,200707, 9.14000000
20070503,10.48000000,10.58000000,10.43000000,10.58000000,   46853,  712347,200707, 9.29000000
20070504,10.58000000,10.72000000,10.54000000,10.63000000,   39054,  710727,200707, 9.34000000
20070507,10.63000000,10.66000000,10.40000000,10.61000000,   46953,  708859,200707, 9.32000000
20070508,10.65000000,10.66000000,10.46000000,10.51000000,   40191,  716356,200707, 9.22000000
20070509,10.56000000,10.62000000,10.48000000,10.60000000,   56976,  723001,200707, 9.31000000
20070510,10.62000000,10.67000000,10.44000000,10.55000000,   51259,  726335,200707, 9.26000000
20070511,10.55000000,10.59000000,10.47000000,10.58000000,   61685,  728575,200707, 9.29000000
20070514,10.56000000,10.59000000,10.33000000,10.40000000,   91069,  737398,200707, 9.11000000
20070515,10.40000000,10.42000000, 9.91000000, 9.94000000,  171151,  737950,200707, 8.65000000
20070516, 9.93000000,10.07000000, 9.92000000, 9.97000000,   66546,  735987,200707, 8.68000000
20070517, 9.97000000,10.07000000, 9.94000000, 9.97000000,   52105,  741032,200707, 8.68000000
20070518, 9.97000000,10.04000000, 9.92000000, 9.92000000,   66753,  750014,200707, 8.63000000
20070521, 9.92000000,10.23000000, 9.91000000,10.16000000,  123220,  751934,200707, 8.87000000
20070522,10.10000000,10.16000000,10.04000000,10.05000000,   51561,  756122,200707, 8.76000000
20070523,10.05000000,10.15000000,10.03000000,10.06000000,   81820,  753155,200707, 8.77000000
20070524,10.03000000,10.28000000,10.03000000,10.22000000,   82161,  757915,200707, 8.93000000
20070525,10.25000000,10.74000000,10.24000000,10.71000000,  199840,  765318,200707, 9.42000000
20070529,10.69000000,10.86000000,10.54000000,10.67000000,  116912,  762392,200707, 9.38000000
20070530,10.61000000,10.77000000,10.54000000,10.66000000,  124232,  770648,200707, 9.37000000
20070531,10.71000000,10.76000000,10.54000000,10.63000000,  147572,  786997,200707, 9.34000000
20070601,10.54000000,10.61000000,10.37000000,10.53000000,  131378,  774860,200707, 9.24000000
20070604,10.52000000,10.58000000,10.15000000,10.21000000,  128691,  770742,200707, 8.92000000
20070605,10.19000000,10.25000000, 9.79000000, 9.85000000,  214020,  752655,200707, 8.56000000
20070606, 9.87000000,10.01000000, 9.83000000, 9.98000000,   93443,  744137,200707, 8.69000000
20070607, 9.98000000,10.01000000, 9.85000000, 9.87000000,  123973,  738992,200707, 8.58000000
20070608, 9.89000000,10.00000000, 9.86000000, 9.90000000,  135125,  716086,200710, 8.85000000
20070611, 9.91000000,10.13000000, 9.82000000,10.10000000,  183445,  703174,200710, 9.05000000
20070612,10.11000000,10.13000000, 9.88000000, 9.97000000,  146675,  688475,200710, 8.92000000
20070613,10.01000000,10.01000000, 9.81000000, 9.86000000,  201163,  679387,200710, 8.81000000
20070614, 9.85000000,10.08000000, 9.75000000, 9.86000000,  122552,  675855,200710, 8.81000000
20070615, 9.88000000,10.06000000, 9.87000000,10.03000000,  101354,  676646,200710, 8.98000000
20070618,10.05000000,10.65000000, 9.96000000,10.61000000,  187263,  689273,200710, 9.56000000
20070619,10.61000000,10.62000000,10.22000000,10.49000000,  133752,  678521,200710, 9.44000000
20070620,10.47000000,10.83000000,10.35000000,10.52000000,  136858,  676629,200710, 9.47000000
20070621,10.50000000,10.76000000,10.47000000,10.65000000,  109057,  669336,200710, 9.60000000
20070622,10.70000000,10.88000000,10.63000000,10.74000000,   98954,  673890,200710, 9.69000000
20070625,10.68000000,10.71000000,10.40000000,10.49000000,   91230,  668275,200710, 9.44000000
20070626,10.49000000,10.88000000,10.43000000,10.76000000,  131393,  667014,200710, 9.71000000
20070627,10.75000000,10.78000000,10.53000000,10.70000000,   71615,  664226,200710, 9.65000000
20070628,10.68000000,10.82000000,10.60000000,10.66000000,   84992,  655912,200710, 9.61000000
20070629,10.70000000,10.76000000,10.50000000,10.57000000,   52906,  648040,200710, 9.52000000
20070702,10.62000000,10.70000000,10.23000000,10.29000000,   79742,  648470,200710, 9.24000000
20070703,10.28000000,10.56000000,10.22000000,10.51000000,   62386,  653368,200710, 9.46000000
20070705,10.57000000,10.75000000,10.34000000,10.60000000,   58843,  652613,200710, 9.55000000
20070706,10.64000000,10.83000000,10.51000000,10.59000000,   51559,  649069,200710, 9.54000000
20070709,10.69000000,10.78000000,10.55000000,10.70000000,   44533,  655064,200710, 9.65000000
20070710,10.70000000,10.93000000,10.69000000,10.71000000,   80420,  660083,200710, 9.66000000
20070711,10.71000000,10.83000000,10.65000000,10.80000000,   44244,  662458,200710, 9.75000000
20070712,10.71000000,10.79000000,10.68000000,10.75000000,   34096,  665953,200710, 9.70000000
20070713,10.77000000,11.27000000,10.73000000,10.92000000,  153222,  672383,200710, 9.87000000
20070716,10.90000000,11.07000000,10.78000000,10.85000000,   56726,  665605,200710, 9.80000000
20070717,10.85000000,10.98000000,10.78000000,10.90000000,   39173,  667540,200710, 9.85000000
20070718,10.88000000,11.22000000,10.87000000,11.12000000,   94899,  667664,200710,10.07000000
20070719,11.12000000,11.57000000,11.12000000,11.37000000,  179502,  679240,200710,10.32000000
20070720,11.37000000,11.58000000,11.28000000,11.35000000,   69908,  686819,200710,10.30000000
20070723,11.36000000,11.40000000,11.11000000,11.20000000,  111495,  699560,200710,10.15000000
20070724,11.20000000,11.40000000,11.16000000,11.24000000,   63610,  707122,200710,10.19000000
20070725,11.20000000,11.25000000,11.08000000,11.20000000,   51834,  703688,200710,10.15000000
20070726,11.20000000,11.40000000,11.20000000,11.27000000,   66598,  696697,200710,10.22000000
20070727,11.23000000,11.25000000,11.01000000,11.04000000,   64661,  689518,200710, 9.99000000
20070730,11.00000000,11.17000000,10.96000000,11.07000000,   48754,  685598,200710,10.02000000
20070731,11.05000000,11.40000000,11.02000000,11.38000000,  103474,  692159,200710,10.33000000
20070801,11.38000000,11.38000000,11.17000000,11.33000000,   61444,  689083,200710,10.28000000
20070802,11.32000000,11.61000000,11.22000000,11.30000000,  102552,  692265,200710,10.25000000
20070803,11.32000000,11.37000000,11.20000000,11.30000000,   45534,  689272,200710,10.25000000
20070806,11.25000000,11.27000000,10.92000000,10.99000000,   74973,  676246,200710, 9.94000000
20070807,10.97000000,11.09000000,10.87000000,10.89000000,   58871,  673537,200710, 9.84000000
20070808,10.89000000,10.96000000,10.80000000,10.87000000,   53636,  671433,200710, 9.82000000
20070809,10.87000000,11.01000000,10.86000000,10.88000000,   58309,  677163,200710, 9.83000000
20070810,10.87000000,10.93000000,10.56000000,10.59000000,   93222,  682028,200710, 9.54000000
20070813,10.60000000,10.75000000,10.48000000,10.50000000,   60019,  669647,200710, 9.45000000
20070814,10.52000000,10.63000000,10.46000000,10.51000000,   36337,  670317,200710, 9.46000000
20070815,10.55000000,10.55000000,10.45000000,10.50000000,   40628,  669907,200710, 9.45000000
20070816,10.50000000,10.53000000,10.13000000,10.14000000,  107758,  667640,200710, 9.09000000
20070817,10.19000000,10.64000000,10.16000000,10.45000000,   78307,  665771,200710, 9.40000000
20070820,10.40000000,10.55000000,10.36000000,10.47000000,   42371,  664561,200710, 9.42000000
20070821,10.48000000,10.52000000,10.30000000,10.36000000,   41856,  656899,200710, 9.31000000
20070822,10.34000000,10.60000000,10.32000000,10.55000000,   55591,  654450,200710, 9.50000000
20070823,10.59000000,10.78000000,10.57000000,10.58000000,   53673,  647093,200710, 9.53000000
20070824,10.58000000,10.70000000,10.42000000,10.44000000,   52418,  649798,200710, 9.39000000
20070827,10.48000000,10.53000000,10.44000000,10.51000000,   20851,  651958,200710, 9.46000000
20070828,10.51000000,10.57000000,10.46000000,10.50000000,   26600,  652372,200710, 9.45000000
20070829,10.49000000,10.51000000,10.35000000,10.47000000,   45359,  656404,200710, 9.42000000
20070830,10.47000000,10.63000000,10.43000000,10.59000000,   53631,  661106,200710, 9.54000000
20070831,10.54000000,10.60000000,10.47000000,10.53000000,   62676,  664079,200710, 9.48000000
20070904,10.51000000,10.61000000,10.42000000,10.50000000,   77826,  666553,200710, 9.45000000
20070905,10.50000000,10.50000000,10.29000000,10.43000000,   95862,  669621,200710, 9.38000000
20070906,10.43000000,10.52000000,10.27000000,10.42000000,   87133,  668974,200710, 9.37000000
20070907,10.42000000,10.50000000,10.28000000,10.46000000,   96302,  673797,200710, 9.41000000
20070910,10.45000000,10.57000000,10.31000000,10.34000000,  162463,  665914,200710, 9.29000000
20070911,10.40000000,10.51000000,10.25000000,10.35000000,  151671,  666459,200803, 9.66000000
20070912,10.33000000,10.44000000,10.27000000,10.32000000,  117802,  664402,200803, 9.63000000
20070913,10.36000000,10.42000000,10.17000000,10.23000000,  197438,  643804,200803, 9.54000000
20070914,10.22000000,10.40000000,10.15000000,10.38000000,  146638,  644611,200803, 9.69000000
20070917,10.40000000,10.44000000,10.28000000,10.31000000,  109538,  649710,200803, 9.62000000
20070918,10.31000000,10.36000000,10.25000000,10.30000000,   64171,  641961,200803, 9.61000000
20070919,10.33000000,10.70000000,10.33000000,10.68000000,  155081,  653578,200803, 9.99000000
20070920,10.70000000,10.93000000,10.68000000,10.83000000,  163102,  659341,200803,10.14000000
20070921,10.83000000,10.89000000,10.71000000,10.77000000,   91991,  657296,200803,10.08000000
20070924,10.77000000,10.90000000,10.74000000,10.83000000,   86246,  655006,200803,10.14000000
20070925,10.81000000,10.91000000,10.75000000,10.79000000,   79104,  652652,200803,10.10000000
20070926,10.76000000,10.85000000,10.68000000,10.71000000,   79837,  642365,200803,10.02000000
20070927,10.72000000,11.00000000,10.60000000,10.79000000,  145625,  651074,200803,10.10000000
20070928,10.82000000,10.86000000,10.67000000,10.84000000,   67835,  640235,200803,10.15000000
20071001,10.83000000,10.83000000,10.55000000,10.62000000,   71488,  635804,200803, 9.93000000
20071002,10.61000000,10.78000000,10.48000000,10.71000000,   54052,  631152,200803,10.02000000
20071003,10.79000000,10.87000000,10.50000000,10.53000000,   65247,  631727,200803, 9.84000000
20071004,10.50000000,10.63000000,10.46000000,10.48000000,   50794,  631355,200803, 9.79000000
20071005,10.53000000,10.61000000,10.45000000,10.48000000,   38801,  633863,200803, 9.79000000
20071008,10.46000000,10.53000000,10.28000000,10.44000000,   70953,  632732,200803, 9.75000000
20071009,10.46000000,10.65000000,10.37000000,10.60000000,   57306,  628448,200803, 9.91000000
20071010,10.62000000,10.67000000,10.42000000,10.43000000,   53268,  639622,200803, 9.74000000
20071011,10.43000000,10.58000000,10.41000000,10.50000000,   61061,  654070,200803, 9.81000000
20071012,10.49000000,10.61000000,10.42000000,10.49000000,   62331,  670163,200803, 9.80000000
20071015,10.49000000,10.69000000,10.46000000,10.64000000,   44375,  675579,200803, 9.95000000
20071016,10.64000000,10.87000000,10.64000000,10.84000000,   72986,  679933,200803,10.15000000
20071017,10.81000000,10.92000000,10.72000000,10.82000000,   85584,  693890,200803,10.13000000
20071018,10.76000000,10.85000000,10.69000000,10.78000000,   52590,  702366,200803,10.09000000
20071019,10.77000000,10.94000000,10.77000000,10.90000000,   65695,  705789,200803,10.21000000
20071022,10.91000000,10.94000000,10.78000000,10.86000000,   53487,  706448,200803,10.17000000
20071023,10.88000000,11.02000000,10.82000000,10.86000000,  104130,  718923,200803,10.17000000
20071024,10.86000000,10.95000000,10.82000000,10.83000000,   57149,  718098,200803,10.14000000
20071025,10.85000000,10.99000000,10.85000000,10.91000000,   61230,  718652,200803,10.22000000
20071026,10.99000000,11.19000000,10.77000000,10.84000000,  154427,  739987,200803,10.15000000
20071029,10.84000000,10.92000000,10.75000000,10.76000000,   79530,  745906,200803,10.07000000
20071030,10.78000000,10.80000000,10.68000000,10.76000000,   53978,  744436,200803,10.07000000
20071031,10.69000000,10.74000000,10.62000000,10.67000000,   94813,  733336,200803, 9.98000000
20071101,10.69000000,10.91000000,10.52000000,10.60000000,  141402,  741302,200803, 9.91000000
20071102,10.56000000,10.66000000,10.52000000,10.63000000,   93438,  749033,200803, 9.94000000
20071105,10.61000000,10.66000000,10.57000000,10.59000000,   72156,  760392,200803, 9.90000000
20071106,10.59000000,10.80000000,10.58000000,10.74000000,   83538,  767239,200803,10.05000000
20071107,10.80000000,10.88000000,10.76000000,10.84000000,   62287,  770320,200803,10.15000000
20071108,10.79000000,10.89000000,10.76000000,10.84000000,   61959,  779447,200803,10.15000000
20071109,10.81000000,10.86000000,10.69000000,10.72000000,   68969,  774343,200803,10.03000000
20071112,10.70000000,10.72000000,10.62000000,10.65000000,   57772,  767526,200803, 9.96000000
20071113,10.64000000,10.71000000,10.54000000,10.59000000,   87924,  760732,200803, 9.90000000
20071114,10.61000000,10.68000000,10.55000000,10.63000000,   55973,  760215,200803, 9.94000000
20071115,10.65000000,10.65000000,10.56000000,10.59000000,   66035,  758271,200803, 9.90000000
20071116,10.57000000,10.64000000,10.50000000,10.53000000,   74541,  757836,200803, 9.84000000
20071119,10.53000000,10.56000000,10.45000000,10.49000000,   67144,  761895,200803, 9.80000000
20071120,10.52000000,10.53000000,10.42000000,10.44000000,   60990,  762153,200803, 9.75000000
20071121,10.50000000,10.51000000,10.43000000,10.47000000,   51076,  764705,200803, 9.78000000
20071126,10.48000000,10.55000000,10.41000000,10.43000000,   45302,  765160,200803, 9.74000000
20071127,10.43000000,10.59000000,10.32000000,10.39000000,   99730,  763423,200803, 9.70000000
20071128,10.54000000,10.66000000,10.49000000,10.63000000,   96214,  767299,200803, 9.94000000
20071129,10.56000000,10.64000000,10.44000000,10.48000000,   60803,  772436,200803, 9.79000000
20071130,10.46000000,10.51000000,10.42000000,10.44000000,   44872,  774479,200803, 9.75000000
20071203,10.42000000,10.48000000,10.35000000,10.40000000,   55557,  781150,200803, 9.71000000
20071204,10.44000000,10.47000000,10.40000000,10.43000000,   41348,  784065,200803, 9.74000000
20071205,10.45000000,10.59000000,10.42000000,10.54000000,   67641,  789556,200803, 9.85000000
20071206,10.54000000,10.62000000,10.52000000,10.57000000,   59702,  794474,200803, 9.88000000
20071207,10.59000000,10.64000000,10.51000000,10.59000000,   50470,  801891,200803, 9.90000000
20071210,10.62000000,10.84000000,10.58000000,10.81000000,  102841,  803448,200803,10.12000000
20071211,10.83000000,11.04000000,10.81000000,10.99000000,  147710,  809937,200803,10.30000000
20071212,10.99000000,11.08000000,10.94000000,10.99000000,   87804,  818725,200803,10.30000000
20071213,11.02000000,11.04000000,10.97000000,11.00000000,   41473,  820736,200803,10.31000000
20071214,11.00000000,11.33000000,10.95000000,11.17000000,  107778,  833869,200803,10.48000000
20071217,11.26000000,11.48000000,11.24000000,11.45000000,  108938,  848147,200803,10.76000000
20071218,11.45000000,11.47000000,11.28000000,11.33000000,   73421,  846919,200803,10.64000000
20071219,11.26000000,11.49000000,11.25000000,11.43000000,   65436,  850047,200803,10.74000000
20071220,11.47000000,11.83000000,11.44000000,11.76000000,  153262,  859075,200803,11.07000000
20071221,11.71000000,11.81000000,11.63000000,11.74000000,   58130,  861893,200803,11.05000000
20071226,11.76000000,11.88000000,11.58000000,11.59000000,   70653,  875080,200803,10.90000000
20071227,11.59000000,11.73000000,11.57000000,11.66000000,   52477,  886687,200803,10.97000000
20071228,11.67000000,11.82000000,11.60000000,11.63000000,   78158,  897565,200803,10.94000000
20071231,11.62000000,11.71000000,11.48000000,11.51000000,   66948,  911735,200803,10.82000000
20080102,11.58000000,11.69000000,11.31000000,11.42000000,  148332,  946543,200803,10.73000000
20080103,11.42000000,11.97000000,11.42000000,11.83000000,  128562,  962533,200803,11.14000000
20080104,11.95000000,12.13000000,11.79000000,12.01000000,  125350,  964043,200803,11.32000000
20080107,12.01000000,12.16000000,11.98000000,12.06000000,  102683,  969111,200803,11.37000000
20080108,12.06000000,12.47000000,11.99000000,12.06000000,  184345,  987380,200803,11.37000000
20080109,12.06000000,12.21000000,12.02000000,12.14000000,  159512, 1020977,200803,11.45000000
20080110,12.15000000,12.29000000,11.96000000,12.08000000,  193963, 1041418,200803,11.39000000
20080111,12.15000000,12.41000000,11.98000000,12.01000000,  177797, 1067362,200803,11.32000000
20080114,12.04000000,12.23000000,12.01000000,12.16000000,  100450, 1078340,200803,11.47000000
20080115,12.19000000,12.25000000,12.05000000,12.16000000,  102618, 1079223,200803,11.47000000
20080116,12.16000000,12.63000000,11.99000000,12.46000000,  211716, 1072021,200803,11.77000000
20080117,12.44000000,13.78000000,12.43000000,13.14000000,  323618, 1099519,200803,12.45000000
20080118,13.69000000,13.72000000,12.49000000,12.68000000,  410033, 1113863,200803,11.99000000
20080122,12.57000000,12.59000000,11.86000000,12.24000000,  290568, 1082347,200803,11.55000000
20080123,12.18000000,12.34000000,11.97000000,12.12000000,  111344, 1050651,200803,11.43000000
20080124,12.06000000,12.25000000,12.00000000,12.16000000,  124311, 1037332,200803,11.47000000
20080125,12.10000000,12.79000000,12.10000000,12.63000000,  139757, 1034196,200803,11.94000000
20080128,12.56000000,13.13000000,12.56000000,12.93000000,  111038, 1034933,200803,12.24000000
20080129,13.02000000,13.42000000,12.78000000,12.89000000,  141679, 1032775,200803,12.20000000
20080130,12.89000000,13.26000000,12.86000000,13.11000000,  136895, 1031093,200803,12.42000000
20080131,13.15000000,13.22000000,12.90000000,13.05000000,  142107, 1035651,200803,12.36000000
20080201,13.09000000,13.22000000,12.99000000,13.04000000,  109058, 1043032,200803,12.35000000
20080204,13.04000000,13.16000000,12.70000000,12.86000000,  117123, 1047276,200803,12.17000000
20080205,12.84000000,12.86000000,12.51000000,12.55000000,  135575, 1047013,200803,11.86000000
20080206,12.57000000,12.96000000,12.43000000,12.80000000,  153359, 1045373,200803,12.11000000
20080207,12.80000000,12.86000000,12.66000000,12.67000000,  146699, 1040371,200803,11.98000000
20080208,12.76000000,13.52000000,12.73000000,13.40000000,  270446,  998503,200803,12.71000000
20080211,13.27000000,13.48000000,13.23000000,13.35000000,  204589,  989647,200805,13.09000000
20080212,13.33000000,13.38000000,12.99000000,13.11000000,  206763,  979085,200805,12.85000000
20080213,13.15000000,13.58000000,13.07000000,13.52000000,  222378,  975926,200805,13.26000000
20080214,13.56000000,14.10000000,13.45000000,13.89000000,  227093,  977717,200805,13.63000000
20080215,13.96000000,14.40000000,13.75000000,14.03000000,  183259,  987618,200805,13.77000000
20080219,14.03000000,14.49000000,14.03000000,14.37000000,  214008,  990766,200805,14.11000000
20080220,14.46000000,14.54000000,14.19000000,14.36000000,  133812, 1000529,200805,14.10000000
20080221,14.51000000,14.82000000,14.38000000,14.68000000,  185461, 1013579,200805,14.42000000
20080222,14.56000000,14.64000000,14.36000000,14.50000000,  118736, 1018252,200805,14.24000000
20080225,14.46000000,14.68000000,14.37000000,14.48000000,  125125, 1025721,200805,14.22000000
20080226,14.60000000,14.96000000,14.47000000,14.80000000,  146833, 1035771,200805,14.54000000
20080227,14.93000000,15.25000000,14.57000000,14.89000000,  170509, 1022243,200805,14.63000000
20080228,14.76000000,14.96000000,14.61000000,14.87000000,  109999, 1018457,200805,14.61000000
20080229,14.89000000,15.09000000,14.78000000,14.88000000,   99986, 1018140,200805,14.62000000
20080303,14.91000000,15.33000000,14.90000000,15.28000000,   96712, 1018404,200805,15.02000000
20080304,15.21000000,15.26000000,14.34000000,14.62000000,  151195, 1013151,200805,14.36000000
20080305,14.44000000,15.04000000,14.39000000,14.81000000,  101896, 1014768,200805,14.55000000
20080306,14.76000000,14.88000000,13.76000000,13.86000000,  132143, 1004727,200805,13.60000000
20080307,13.91000000,14.09000000,13.03000000,13.62000000,  176750,  996344,200805,13.36000000
20080310,13.42000000,13.55000000,13.07000000,13.30000000,   99126,  989361,200805,13.04000000
20080311,13.36000000,13.90000000,13.32000000,13.71000000,   99942,  992877,200805,13.45000000
20080312,13.71000000,13.73000000,13.27000000,13.42000000,   70927,  986844,200805,13.16000000
20080313,13.39000000,13.89000000,13.36000000,13.85000000,   97022, 1000685,200805,13.59000000
20080314,13.88000000,14.02000000,13.41000000,13.80000000,  115841,  994361,200805,13.54000000
20080317,13.58000000,13.61000000,12.09000000,12.35000000,  221833,  973375,200805,12.09000000
20080318,12.40000000,12.71000000,12.30000000,12.54000000,   82383,  969316,200805,12.28000000
20080319,12.56000000,12.56000000,11.78000000,12.01000000,  157641,  945027,200805,11.75000000
20080320,12.00000000,12.23000000,11.51000000,12.15000000,  131859,  945167,200805,11.89000000
20080324,12.15000000,12.32000000,11.89000000,12.18000000,   65464,  934644,200805,11.92000000
20080325,12.18000000,12.81000000,12.16000000,12.40000000,   88363,  938200,200805,12.14000000
20080326,12.46000000,12.71000000,12.43000000,12.50000000,   91400,  938588,200805,12.24000000
20080327,12.51000000,12.76000000,12.23000000,12.39000000,   63028,  937623,200805,12.13000000
20080328,12.39000000,12.39000000,11.91000000,11.99000000,   85649,  938838,200805,11.73000000
20080331,11.99000000,12.34000000,11.82000000,11.95000000,  108536,  938526,200805,11.69000000
20080401,11.95000000,12.03000000,11.54000000,11.78000000,  138521,  942202,200805,11.52000000
20080402,11.68000000,12.12000000,11.67000000,12.03000000,  101998,  936986,200805,11.77000000
20080403,12.14000000,12.18000000,11.93000000,12.07000000,   75212,  931531,200805,11.81000000
20080404,12.07000000,12.21000000,11.79000000,11.83000000,   87510,  939615,200805,11.57000000
20080407,11.87000000,12.50000000,11.87000000,12.38000000,  158261,  939045,200807,12.63000000
20080408,12.38000000,12.50000000,12.09000000,12.18000000,  162515,  942271,200807,12.43000000
20080409,12.19000000,12.81000000,12.12000000,12.68000000,  205488,  953561,200807,12.93000000
20080410,12.80000000,13.06000000,12.53000000,12.83000000,  217468,  965074,200807,13.08000000
20080411,12.79000000,12.90000000,12.65000000,12.69000000,  150644,  957574,200807,12.94000000
20080414,12.73000000,12.95000000,12.60000000,12.76000000,  141203,  949323,200807,13.01000000
20080415,12.88000000,13.12000000,12.84000000,13.06000000,  175023,  935180,200807,13.31000000
20080416,13.13000000,13.34000000,12.92000000,13.09000000,  101560,  936495,200807,13.34000000
20080417,13.11000000,13.28000000,12.99000000,13.05000000,   98455,  935983,200807,13.30000000
20080418,13.11000000,13.11000000,12.61000000,13.04000000,  125376,  940889,200807,13.29000000
20080421,12.95000000,12.99000000,12.29000000,12.34000000,  117101,  937313,200807,12.59000000
20080422,12.33000000,12.74000000,12.25000000,12.70000000,  106685,  940824,200807,12.95000000
20080423,12.65000000,12.73000000,12.37000000,12.50000000,   86323,  932154,200807,12.75000000
20080424,12.52000000,12.57000000,11.98000000,12.04000000,  122137,  937526,200807,12.29000000
20080425,12.10000000,12.21000000,11.82000000,12.00000000,  121740,  934643,200807,12.25000000
20080428,12.05000000,12.20000000,11.66000000,11.81000000,  163289,  929271,200807,12.06000000
20080429,11.80000000,11.87000000,11.51000000,11.62000000,  114232,  931913,200807,11.87000000
20080430,11.65000000,11.78000000,11.49000000,11.56000000,  118710,  933843,200807,11.81000000
20080501,11.67000000,11.88000000,10.93000000,11.10000000,  112742,  916335,200807,11.35000000
20080502,11.10000000,11.27000000,10.87000000,11.24000000,   82310,  918742,200807,11.49000000
20080505,11.22000000,11.35000000,11.03000000,11.23000000,   45702,  919882,200807,11.48000000
20080506,11.23000000,11.60000000,11.13000000,11.57000000,   71976,  920281,200807,11.82000000
20080507,11.55000000,11.58000000,11.33000000,11.48000000,   80592,  923330,200807,11.73000000
20080508,11.47000000,11.67000000,11.08000000,11.21000000,  118642,  920345,200807,11.46000000
20080509,11.21000000,11.55000000,11.15000000,11.36000000,   67134,  918394,200807,11.61000000
20080512,11.36000000,11.48000000,11.23000000,11.40000000,   56123,  922168,200807,11.65000000
20080513,11.40000000,11.44000000,10.83000000,10.91000000,   92254,  915914,200807,11.16000000
20080514,10.87000000,10.87000000,10.60000000,10.80000000,  103104,  912271,200807,11.05000000
20080515,10.80000000,10.98000000,10.71000000,10.75000000,   53275,  913146,200807,11.00000000
20080516,10.75000000,11.00000000,10.71000000,10.88000000,   64180,  916973,200807,11.13000000
20080519,10.97000000,11.08000000,10.43000000,10.61000000,   87853,  918977,200807,10.86000000
20080520,10.50000000,10.59000000,10.26000000,10.38000000,  110023,  911360,200807,10.63000000
20080521,10.48000000,10.61000000,10.31000000,10.35000000,  139292,  902057,200807,10.60000000
20080522,10.35000000,10.47000000, 9.99000000,10.18000000,   98138,  908464,200807,10.43000000
20080523,10.14000000,10.15000000, 9.74000000, 9.76000000,   91731,  910170,200807,10.01000000
20080527, 9.87000000, 9.97000000, 9.68000000, 9.82000000,  105534,  911824,200807,10.07000000
20080528, 9.82000000,10.18000000, 9.79000000, 9.86000000,  130882,  912911,200807,10.11000000
20080529, 9.89000000, 9.97000000, 9.59000000, 9.72000000,  132461,  914261,200807, 9.97000000
20080530, 9.72000000, 9.83000000, 9.57000000, 9.77000000,   97833,  914016,200807,10.02000000
20080602, 9.77000000,10.34000000, 9.69000000,10.06000000,  132591,  925712,200807,10.31000000
20080603,10.05000000,10.09000000, 9.39000000, 9.46000000,  168639,  913262,200807, 9.71000000
20080604, 9.48000000, 9.53000000, 9.21000000, 9.27000000,  166182,  920699,200807, 9.52000000
20080605, 9.31000000, 9.68000000, 9.19000000, 9.31000000,  164994,  924228,200807, 9.56000000
20080606, 9.38000000, 9.90000000, 9.38000000, 9.49000000,  205007,  926332,200807, 9.74000000
20080609, 9.68000000, 9.76000000, 9.43000000, 9.45000000,  197249,  921090,200810,10.97000000
20080610, 9.46000000, 9.61000000, 9.38000000, 9.53000000,  162541,  919064,200810,11.05000000
20080611, 9.62000000,10.17000000, 9.56000000,10.12000000,  260359,  922301,200810,11.64000000
20080612,10.13000000,10.17000000, 9.82000000,10.03000000,  168334,  919911,200810,11.55000000
20080613,10.03000000,10.43000000,10.03000000,10.41000000,  153420,  910127,200810,11.93000000
20080616,10.43000000,10.95000000,10.40000000,10.75000000,  162404,  893335,200810,12.27000000
20080617,10.75000000,11.00000000,10.67000000,10.91000000,  132199,  867641,200810,12.43000000
20080618,10.98000000,11.48000000,10.98000000,11.37000000,  160058,  862029,200810,12.89000000
20080619,11.43000000,11.47000000,11.12000000,11.19000000,  113027,  856980,200810,12.71000000
20080620,11.14000000,11.62000000,11.08000000,11.56000000,  109033,  851243,200810,13.08000000
20080623,11.58000000,11.76000000,11.15000000,11.35000000,   95927,  850619,200810,12.87000000
20080624,11.34000000,11.53000000,11.09000000,11.19000000,   96497,  845025,200810,12.71000000
20080625,11.17000000,11.32000000,10.80000000,11.13000000,  110210,  841348,200810,12.65000000
20080626,11.30000000,11.57000000,11.10000000,11.43000000,  112188,  843503,200810,12.95000000
20080627,11.46000000,11.74000000,11.14000000,11.22000000,   99229,  840385,200810,12.74000000
20080630,11.23000000,11.71000000,11.00000000,11.58000000,   97272,  840708,200810,13.10000000
20080701,11.58000000,12.38000000,11.58000000,12.20000000,  146274,  833013,200810,13.72000000
20080702,12.21000000,12.58000000,12.07000000,12.46000000,   93549,  828914,200810,13.98000000
20080703,12.54000000,12.83000000,12.32000000,12.39000000,   71414,  826010,200810,13.91000000
20080707,12.34000000,12.41000000,11.83000000,12.00000000,   67627,  828449,200810,13.52000000
20080708,12.02000000,12.31000000,11.74000000,12.23000000,   99881,  824423,200810,13.75000000
20080709,12.29000000,12.53000000,12.08000000,12.34000000,   82968,  819263,200810,13.86000000
20080710,12.22000000,12.39000000,11.99000000,12.09000000,   80558,  815219,200810,13.61000000
20080711,12.18000000,12.63000000,12.18000000,12.47000000,   74534,  819497,200810,13.99000000
20080714,12.45000000,12.54000000,11.86000000,12.07000000,   90570,  818688,200810,13.59000000
20080715,12.08000000,12.48000000,11.90000000,12.41000000,  103193,  819033,200810,13.93000000
20080716,12.31000000,12.31000000,11.94000000,12.26000000,   61269,  820098,200810,13.78000000
20080717,12.23000000,12.23000000,11.09000000,11.19000000,  123054,  813223,200810,12.71000000
20080718,11.23000000,11.29000000,10.90000000,10.97000000,   66696,  813999,200810,12.49000000
20080721,10.97000000,11.20000000,10.72000000,10.96000000,   63050,  812629,200810,12.48000000
20080722,10.96000000,10.98000000,10.43000000,10.49000000,   87419,  803153,200810,12.01000000
20080723,10.48000000,10.73000000,10.21000000,10.57000000,   92034,  793759,200810,12.09000000
20080724,10.50000000,10.79000000,10.41000000,10.72000000,   71621,  789479,200810,12.24000000
20080725,10.72000000,11.00000000,10.72000000,10.92000000,   49090,  791045,200810,12.44000000
20080728,10.86000000,10.87000000,10.62000000,10.80000000,   40993,  790759,200810,12.32000000
20080729,10.81000000,11.40000000,10.65000000,11.30000000,   78183,  784213,200810,12.82000000
20080730,11.38000000,11.92000000,11.26000000,11.88000000,   87505,  781237,200810,13.40000000
20080731,11.88000000,12.43000000,11.88000000,12.41000000,   88676,  781433,200810,13.93000000
20080801,12.34000000,13.17000000,11.96000000,12.61000000,  162060,  789869,200810,14.13000000
20080804,12.45000000,12.86000000,11.69000000,11.90000000,  103068,  789988,200810,13.42000000
20080805,11.75000000,12.51000000,11.50000000,12.41000000,   92672,  791850,200810,13.93000000
20080806,12.35000000,12.79000000,12.26000000,12.67000000,   83798,  795826,200810,14.19000000
20080807,12.65000000,12.95000000,12.18000000,12.27000000,   87202,  798004,200810,13.79000000
20080808,12.27000000,12.52000000,11.92000000,12.04000000,   61695,  799103,200810,13.56000000
20080811,11.97000000,12.31000000,11.74000000,11.85000000,   56977,  798162,200810,13.37000000
20080812,11.86000000,12.21000000,11.67000000,12.09000000,   52115,  793410,200810,13.61000000
20080813,12.18000000,12.37000000,12.08000000,12.33000000,   61915,  796285,200810,13.85000000
20080814,12.35000000,12.48000000,11.76000000,11.87000000,   65343,  799844,200810,13.39000000
20080815,11.83000000,11.88000000,11.24000000,11.60000000,   85935,  803081,200810,13.12000000
20080818,11.70000000,12.24000000,11.67000000,12.15000000,   61408,  805157,200810,13.67000000
20080819,12.08000000,12.43000000,11.96000000,12.15000000,   48598,  806590,200810,13.67000000
20080820,12.18000000,12.33000000,11.99000000,12.16000000,   35119,  805657,200810,13.68000000
20080821,12.26000000,12.82000000,12.18000000,12.62000000,   99759,  816123,200810,14.14000000
20080822,12.62000000,12.66000000,12.35000000,12.62000000,   64798,  818035,200810,14.14000000
20080825,12.58000000,12.61000000,12.41000000,12.47000000,   38302,  816538,200810,13.99000000
20080826,12.49000000,12.68000000,12.36000000,12.56000000,   70044,  821181,200810,14.08000000
20080827,12.65000000,12.91000000,11.89000000,12.07000000,  134986,  816988,200810,13.59000000
20080828,12.06000000,12.35000000,11.66000000,11.71000000,  116446,  821215,200810,13.23000000
20080829,11.66000000,11.91000000,11.18000000,11.24000000,  139119,  821177,200810,12.76000000
20080902,11.18000000,11.32000000,10.85000000,11.19000000,  122772,  821014,200810,12.71000000
20080903,11.21000000,11.23000000,10.98000000,10.99000000,   83013,  817795,200810,12.51000000
20080904,11.00000000,11.66000000,10.94000000,11.13000000,  106425,  821913,200810,12.65000000
20080905,11.08000000,11.32000000,10.88000000,11.02000000,  104469,  822542,200810,12.54000000
20080908,11.30000000,11.30000000,10.82000000,10.85000000,  138556,  825754,200903,14.00000000
20080909,10.84000000,10.99000000,10.57000000,10.70000000,  163767,  811862,200903,13.85000000
20080910,10.75000000,10.77000000,10.56000000,10.73000000,  156109,  807405,200903,13.88000000
20080911,10.73000000,10.75000000,10.31000000,10.46000000,  176703,  813843,200903,13.61000000
20080912,10.46000000,11.03000000,10.46000000,10.91000000,  166505,  805459,200903,14.06000000
20080915,11.00000000,11.00000000,10.12000000,10.73000000,  158334,  808900,200903,13.88000000
20080916,10.45000000,10.84000000,10.25000000,10.55000000,  135965,  781317,200903,13.70000000
20080917,10.82000000,10.98000000,10.58000000,10.78000000,  106072,  767677,200903,13.93000000
20080918,10.85000000,11.16000000,10.27000000,10.31000000,  142957,  767002,200903,13.46000000
20080919,10.41000000,10.67000000,10.16000000,10.49000000,  114361,  758632,200903,13.64000000
20080922,10.54000000,11.16000000,10.52000000,11.11000000,  115908,  751355,200903,14.26000000
20080923,11.10000000,11.15000000,10.70000000,10.79000000,   78302,  735721,200903,13.94000000
20080924,10.95000000,11.11000000,10.74000000,10.95000000,   85967,  728353,200903,14.10000000
20080925,11.03000000,11.43000000,10.98000000,11.40000000,  115967,  726603,200903,14.55000000
20080926,11.40000000,11.57000000,11.15000000,11.33000000,   84022,  707282,200903,14.48000000
20080929,11.28000000,11.30000000,10.55000000,10.74000000,   89620,  704375,200903,13.89000000
20080930,10.59000000,10.84000000,10.45000000,10.51000000,   75303,  705350,200903,13.66000000
20081001,10.51000000,10.92000000,10.46000000,10.78000000,   43150,  679435,200903,13.93000000
20081002,10.74000000,10.74000000, 9.85000000, 9.93000000,   92456,  688079,200903,13.08000000
20081003,10.11000000,10.16000000, 9.32000000, 9.46000000,  100762,  689072,200903,12.61000000
20081006, 9.40000000, 9.42000000, 8.57000000, 8.64000000,  105246,  678931,200903,11.79000000
20081007, 8.64000000, 9.08000000, 8.59000000, 8.88000000,   84591,  677691,200903,12.03000000
20081008, 8.75000000, 8.93000000, 8.33000000, 8.74000000,   98470,  673293,200903,11.89000000
20081009, 8.85000000, 9.15000000, 8.68000000, 8.75000000,   60528,  673083,200903,11.90000000
20081010, 8.62000000, 8.62000000, 8.05000000, 8.08000000,  118978,  672076,200903,11.23000000
20081013, 8.33000000, 8.66000000, 8.30000000, 8.55000000,   45279,  670979,200903,11.70000000
20081014, 8.63000000, 8.94000000, 8.49000000, 8.56000000,   66527,  674397,200903,11.71000000
20081015, 8.60000000, 8.60000000, 8.01000000, 8.03000000,   54519,  671737,200903,11.18000000
20081016, 8.03000000, 8.24000000, 7.76000000, 8.01000000,   63429,  670517,200903,11.16000000
20081017, 8.32000000, 8.59000000, 8.03000000, 8.43000000,   77340,  665109,200903,11.58000000
20081020, 8.60000000, 8.65000000, 8.25000000, 8.35000000,   53366,  662314,200903,11.50000000
20081021, 8.37000000, 8.38000000, 8.00000000, 8.09000000,   58211,  658642,200903,11.24000000
20081022, 8.03000000, 8.07000000, 7.77000000, 7.81000000,   60367,  655196,200903,10.96000000
20081023, 7.81000000, 8.00000000, 7.58000000, 7.69000000,   60768,  653009,200903,10.84000000
20081024, 7.65000000, 7.70000000, 7.29000000, 7.61000000,   88699,  645402,200903,10.76000000
20081027, 7.60000000, 7.92000000, 7.40000000, 7.81000000,   46165,  645104,200903,10.96000000
20081028, 7.87000000, 8.24000000, 7.87000000, 7.99000000,   44869,  642909,200903,11.14000000
20081029, 8.15000000, 9.09000000, 8.15000000, 8.94000000,   91348,  642374,200903,12.09000000
20081030, 9.13000000, 9.20000000, 8.58000000, 8.70000000,   65492,  642610,200903,11.85000000
20081031, 8.65000000, 9.00000000, 8.52000000, 8.87000000,   49564,  643594,200903,12.02000000
20081103, 8.97000000, 9.20000000, 8.77000000, 9.03000000,   66706,  641599,200903,12.18000000
20081104, 9.03000000, 9.85000000, 8.94000000, 9.56000000,   74916,  634133,200903,12.71000000
20081105, 9.45000000, 9.70000000, 9.20000000, 9.49000000,   55229,  637446,200903,12.64000000
20081106, 9.45000000, 9.45000000, 8.63000000, 8.72000000,   81342,  638485,200903,11.87000000
20081107, 8.84000000, 9.06000000, 8.67000000, 8.86000000,   58526,  634930,200903,12.01000000
20081110, 9.06000000, 9.40000000, 8.75000000, 8.85000000,   52334,  638220,200903,12.00000000
20081111, 8.91000000, 8.92000000, 8.49000000, 8.65000000,   48990,  638692,200903,11.80000000
20081112, 8.75000000, 8.75000000, 8.20000000, 8.46000000,   73628,  638674,200903,11.61000000
20081113, 8.34000000, 8.66000000, 8.15000000, 8.27000000,   52310,  637858,200903,11.42000000
20081114, 8.46000000, 8.57000000, 8.29000000, 8.50000000,   33699,  637307,200903,11.65000000
20081117, 8.45000000, 8.65000000, 8.08000000, 8.59000000,   57799,  634784,200903,11.74000000
20081118, 8.59000000, 8.59000000, 8.33000000, 8.46000000,   42578,  635658,200903,11.61000000
20081119, 8.57000000, 9.20000000, 8.33000000, 8.52000000,   94560,  635175,200903,11.67000000
20081120, 8.48000000, 8.51000000, 8.28000000, 8.36000000,   50028,  632848,200903,11.51000000
20081121, 8.30000000, 8.59000000, 8.10000000, 8.13000000,   43647,  630686,200903,11.28000000
20081124, 8.20000000, 8.69000000, 8.12000000, 8.57000000,   47783,  628684,200903,11.72000000
20081125, 8.58000000, 8.83000000, 8.41000000, 8.46000000,   51047,  632433,200903,11.61000000
20081126, 8.52000000, 8.81000000, 8.49000000, 8.66000000,   64761,  640251,200903,11.81000000
20081128, 8.74000000, 8.87000000, 8.65000000, 8.75000000,   35588,  637611,200903,11.90000000
20081201, 8.73000000, 8.80000000, 8.43000000, 8.50000000,   50657,  638750,200903,11.65000000
20081202, 8.45000000, 8.62000000, 8.38000000, 8.47000000,   58984,  641098,200903,11.62000000
20081203, 8.48000000, 8.49000000, 7.98000000, 8.01000000,  104434,  653681,200903,11.16000000
20081204, 8.00000000, 8.03000000, 7.63000000, 7.65000000,   71969,  659805,200903,10.80000000
20081205, 7.69000000, 7.73000000, 7.36000000, 7.42000000,   66057,  657164,200903,10.57000000
20081208, 7.61000000, 8.22000000, 7.60000000, 8.10000000,   64544,  657226,200903,11.25000000
20081209, 8.12000000, 8.25000000, 7.89000000, 8.07000000,   54690,  652211,200903,11.22000000
20081210, 8.03000000, 8.71000000, 7.92000000, 8.47000000,  102399,  647220,200903,11.62000000
20081211, 8.43000000, 8.92000000, 8.33000000, 8.74000000,   85062,  644972,200903,11.89000000
20081212, 8.55000000, 8.69000000, 8.36000000, 8.49000000,   46490,  644018,200903,11.64000000
20081215, 8.60000000, 8.86000000, 8.30000000, 8.37000000,   46586,  641974,200903,11.52000000
20081216, 8.34000000, 8.59000000, 8.30000000, 8.52000000,   47023,  641129,200903,11.67000000
20081217, 8.52000000, 8.69000000, 8.37000000, 8.58000000,   69957,  640136,200903,11.73000000
20081218, 8.65000000, 8.74000000, 8.46000000, 8.68000000,   50791,  637233,200903,11.83000000
20081219, 8.63000000, 8.67000000, 7.71000000, 7.80000000,   90542,  638846,200903,10.95000000
20081222, 7.95000000, 8.00000000, 7.65000000, 7.70000000,   34672,  637493,200903,10.85000000
20081223, 7.79000000, 7.86000000, 7.61000000, 7.70000000,   23498,  639684,200903,10.85000000
20081224, 7.87000000, 7.89000000, 7.66000000, 7.87000000,   14302,  641590,200903,11.02000000
20081226, 7.87000000, 7.89000000, 7.68000000, 7.83000000,    6019,  641547,200903,10.98000000
20081229, 7.85000000, 8.14000000, 7.84000000, 7.97000000,   38248,  639578,200903,11.12000000
20081230, 8.06000000, 8.24000000, 7.97000000, 8.14000000,   34390,  642954,200903,11.29000000
20081231, 8.14000000, 8.77000000, 8.14000000, 8.66000000,   76743,  648439,200903,11.81000000
20090102, 8.65000000, 8.76000000, 8.45000000, 8.70000000,   31808,  648371,200903,11.85000000
20090105, 8.78000000, 8.97000000, 8.52000000, 8.67000000,   65895,  661080,200903,11.82000000
20090106, 8.95000000, 9.31000000, 8.80000000, 9.12000000,   93839,  666642,200903,12.27000000
20090107, 9.08000000, 9.18000000, 8.77000000, 8.83000000,   62140,  668934,200903,11.98000000
20090108, 8.83000000, 9.08000000, 8.74000000, 8.88000000,   65470,  665472,200903,12.03000000
20090109, 8.94000000, 9.21000000, 8.83000000, 8.90000000,   60435,  667727,200903,12.05000000
20090112, 8.85000000, 8.96000000, 8.30000000, 8.32000000,   77300,  657493,200903,11.47000000
20090113, 8.30000000, 8.52000000, 8.26000000, 8.38000000,   65660,  656268,200903,11.53000000
20090114, 8.46000000, 8.64000000, 8.17000000, 8.28000000,  113614,  648660,200903,11.43000000
20090115, 8.40000000, 9.03000000, 8.37000000, 8.81000000,  134696,  654931,200903,11.96000000
20090116, 8.92000000, 9.29000000, 8.92000000, 9.11000000,  102849,  659147,200903,12.26000000
20090120, 9.00000000, 9.47000000, 8.87000000, 9.44000000,   85955,  660157,200903,12.59000000
20090121, 9.48000000, 9.53000000, 9.16000000, 9.45000000,   72968,  661998,200903,12.60000000
20090122, 9.51000000, 9.52000000, 8.95000000, 9.23000000,   74133,  661626,200903,12.38000000
20090123, 9.20000000, 9.69000000, 9.08000000, 9.55000000,   99702,  670366,200903,12.70000000
20090126, 9.49000000, 9.90000000, 9.49000000, 9.77000000,   82784,  676120,200903,12.92000000
20090127, 9.81000000, 9.90000000, 9.50000000, 9.76000000,  100048,  670233,200903,12.91000000
20090128, 9.66000000, 9.76000000, 9.45000000, 9.72000000,   86909,  676439,200903,12.87000000
20090129, 9.70000000, 9.72000000, 9.36000000, 9.44000000,   61405,  678786,200903,12.59000000
20090130, 9.43000000, 9.79000000, 9.39000000, 9.52000000,   86956,  675617,200903,12.67000000
20090202, 9.47000000, 9.78000000, 9.42000000, 9.60000000,   71345,  676369,200903,12.75000000
20090203, 9.78000000, 9.92000000, 9.49000000, 9.51000000,  101572,  673225,200903,12.66000000
20090204, 9.50000000, 9.58000000, 9.37000000, 9.44000000,   80507,  664275,200903,12.59000000
20090205, 9.44000000, 9.85000000, 9.24000000, 9.83000000,  134919,  665916,200903,12.98000000
20090206, 9.83000000,10.10000000, 9.78000000, 9.97000000,  158474,  667660,200903,13.12000000
20090209,10.05000000,10.20000000, 9.99000000,10.13000000,  137214,  665308,200905,13.56000000
20090210,10.13000000,10.21000000, 9.93000000,10.07000000,  124463,  660712,200905,13.50000000
20090211,10.07000000,10.11000000, 9.94000000,10.07000000,  124946,  660117,200905,13.50000000
20090212,10.12000000,10.12000000, 9.72000000,10.06000000,  178693,  675531,200905,13.49000000
20090213, 9.91000000,10.16000000, 9.91000000,10.14000000,   85730,  673419,200905,13.57000000
20090217,10.14000000,10.15000000, 9.70000000, 9.85000000,  103018,  663396,200905,13.28000000
20090218, 9.85000000, 9.86000000, 9.49000000, 9.58000000,  111736,  655363,200905,13.01000000
20090219, 9.48000000,10.00000000, 9.48000000, 9.74000000,   95662,  663687,200905,13.17000000
20090220, 9.73000000, 9.78000000, 9.49000000, 9.63000000,   94884,  649886,200905,13.06000000
20090223, 9.68000000, 9.81000000, 9.55000000, 9.56000000,   58131,  638454,200905,12.99000000
20090224, 9.65000000, 9.80000000, 9.50000000, 9.70000000,   63267,  630334,200905,13.13000000
20090225, 9.70000000,10.06000000, 9.68000000, 9.99000000,   99463,  625884,200905,13.42000000
20090226,10.02000000,10.50000000, 9.91000000,10.47000000,  135275,  632212,200905,13.90000000
20090227,10.42000000,10.44000000,10.28000000,10.30000000,   81034,  630263,200905,13.73000000
20090302,10.27000000,10.34000000, 9.28000000, 9.32000000,  143067,  616972,200905,12.75000000
20090303, 9.44000000, 9.52000000, 9.15000000, 9.26000000,   99782,  609768,200905,12.69000000
20090304, 9.30000000, 9.91000000, 9.30000000, 9.83000000,   97776,  609566,200905,13.26000000
20090305, 9.77000000, 9.81000000, 9.24000000, 9.40000000,   81390,  606767,200905,12.83000000
20090306, 9.47000000, 9.67000000, 9.29000000, 9.35000000,   53822,  606311,200905,12.78000000
20090309, 9.37000000, 9.43000000, 8.99000000, 9.06000000,   61326,  606306,200905,12.49000000
20090310, 9.06000000, 9.30000000, 9.01000000, 9.16000000,   51510,  608699,200905,12.59000000
20090311, 9.16000000, 9.49000000, 9.16000000, 9.38000000,   51756,  611203,200905,12.81000000
20090312, 9.27000000, 9.68000000, 9.26000000, 9.66000000,   63895,  615532,200905,13.09000000
20090313, 9.67000000, 9.77000000, 9.38000000, 9.45000000,   78003,  619594,200905,12.88000000
20090316, 9.45000000, 9.61000000, 9.33000000, 9.56000000,   56735,  623422,200905,12.99000000
20090317, 9.50000000, 9.72000000, 9.31000000, 9.68000000,   80624,  633731,200905,13.11000000
20090318, 9.69000000, 9.93000000, 9.60000000, 9.81000000,   82886,  646534,200905,13.24000000
20090319, 9.96000000,10.33000000, 9.90000000,10.19000000,  136926,  671508,200905,13.62000000
20090320,10.10000000,10.20000000, 9.99000000,10.11000000,   70882,  681726,200905,13.54000000
20090323,10.07000000,10.24000000, 9.92000000, 9.98000000,   66974,  686207,200905,13.41000000
20090324, 9.98000000,10.02000000, 9.53000000, 9.57000000,  133776,  687367,200905,13.00000000
20090325, 9.57000000, 9.69000000, 9.29000000, 9.39000000,   97311,  684549,200905,12.82000000
20090326, 9.42000000, 9.62000000, 9.26000000, 9.32000000,   77805,  688236,200905,12.75000000
20090327, 9.38000000, 9.40000000, 9.08000000, 9.19000000,   86057,  690965,200905,12.62000000
20090330, 9.16000000, 9.17000000, 9.01000000, 9.05000000,   74902,  690579,200905,12.48000000
20090331, 9.07000000, 9.29000000, 9.05000000, 9.24000000,  119804,  690705,200905,12.67000000
20090401, 9.26000000, 9.58000000, 9.22000000, 9.30000000,  126284,  696027,200905,12.73000000
20090402, 9.32000000, 9.77000000, 9.32000000, 9.63000000,  159186,  705704,200905,13.06000000
20090403, 9.41000000, 9.63000000, 9.06000000, 9.12000000,  105383,  707550,200907,13.17000000
20090406, 9.47000000, 9.47000000, 8.69000000, 8.80000000,  138970,  703581,200907,12.85000000
20090407, 8.92000000, 8.96000000, 8.69000000, 8.83000000,  126743,  694611,200907,12.88000000
20090408, 8.79000000, 8.99000000, 8.73000000, 8.90000000,  151061,  699940,200907,12.95000000
20090409, 8.94000000, 9.30000000, 8.94000000, 9.26000000,  222605,  694121,200907,13.31000000
20090413, 9.35000000, 9.74000000, 9.32000000, 9.72000000,  202262,  697553,200907,13.77000000
20090414, 9.75000000, 9.80000000, 9.51000000, 9.62000000,  179009,  691100,200907,13.67000000
20090415, 9.65000000, 9.69000000, 9.42000000, 9.51000000,  137297,  679971,200907,13.56000000
20090416, 9.51000000, 9.52000000, 9.22000000, 9.30000000,  141617,  680684,200907,13.35000000
20090417, 9.35000000, 9.77000000, 9.20000000, 9.61000000,  170974,  688647,200907,13.66000000
20090420, 9.59000000, 9.65000000, 9.22000000, 9.27000000,   93006,  674994,200907,13.32000000
20090421, 9.27000000, 9.47000000, 9.01000000, 9.38000000,  149689,  669629,200907,13.43000000
20090422, 9.39000000, 9.60000000, 9.31000000, 9.50000000,  118950,  664003,200907,13.55000000
20090423, 9.55000000, 9.72000000, 9.48000000, 9.62000000,  110286,  668058,200907,13.67000000
20090424, 9.59000000,10.15000000, 9.51000000,10.13000000,  206882,  668648,200907,14.18000000
20090427, 9.85000000,10.10000000, 9.77000000, 9.84000000,  107384,  662140,200907,13.89000000
20090428, 9.85000000,10.05000000, 9.71000000, 9.99000000,  137824,  657562,200907,14.04000000
20090429,10.02000000,10.10000000, 9.78000000,10.03000000,  106990,  654417,200907,14.08000000
20090430,10.03000000,10.35000000, 9.97000000,10.31000000,   96164,  662356,200907,14.36000000
20090501,10.31000000,11.08000000,10.22000000,11.00000000,  140050,  659286,200907,15.05000000
20090504,10.94000000,11.05000000,10.70000000,10.97000000,   63082,  667038,200907,15.02000000
20090505,10.95000000,11.22000000,10.68000000,11.10000000,  119381,  674992,200907,15.15000000
20090506,11.04000000,11.36000000,10.91000000,11.31000000,  105064,  680771,200907,15.36000000
20090507,11.31000000,11.55000000,11.19000000,11.44000000,   98106,  684463,200907,15.49000000
20090508,11.42000000,11.50000000,11.16000000,11.22000000,   85982,  678312,200907,15.27000000
20090511,11.30000000,11.64000000,11.01000000,11.56000000,  109318,  686243,200907,15.61000000
20090512,11.55000000,11.98000000,11.39000000,11.67000000,  166023,  687013,200907,15.72000000
20090513,11.67000000,11.71000000,11.27000000,11.35000000,  121733,  688369,200907,15.40000000
20090514,11.33000000,11.51000000,11.14000000,11.42000000,   96008,  697591,200907,15.47000000
20090515,11.46000000,11.48000000,10.85000000,10.90000000,  139373,  704276,200907,14.95000000
20090518,10.90000000,11.58000000,10.90000000,11.56000000,   94697,  708253,200907,15.61000000
20090519,11.46000000,11.86000000,11.32000000,11.58000000,  115758,  708649,200907,15.63000000
20090520,11.50000000,11.62000000,11.12000000,11.33000000,  124730,  707567,200907,15.38000000
20090521,11.35000000,11.60000000,11.06000000,11.57000000,  101608,  716981,200907,15.62000000
20090522,11.60000000,11.74000000,11.41000000,11.65000000,   79414,  721739,200907,15.70000000
20090526,11.55000000,12.00000000,11.43000000,11.89000000,  129117,  736002,200907,15.94000000
20090527,11.65000000,11.88000000,11.46000000,11.72000000,  108625,  749604,200907,15.77000000
20090528,11.67000000,11.72000000,11.35000000,11.59000000,  110951,  753833,200907,15.64000000
20090529,11.45000000,11.76000000,11.21000000,11.53000000,  120259,  760881,200907,15.58000000
20090601,11.64000000,11.89000000,11.58000000,11.80000000,  100384,  765564,200907,15.85000000
20090602,11.75000000,11.83000000,11.35000000,11.39000000,  201461,  772821,200907,15.44000000
20090603,11.40000000,11.42000000,10.76000000,10.84000000,  270093,  769256,200907,14.89000000
20090604,10.95000000,11.27000000,10.90000000,11.19000000,  159139,  777255,200907,15.24000000
20090605,11.07000000,11.67000000,11.01000000,11.48000000,  198030,  776834,200907,15.53000000
20090608,11.41000000,11.51000000,11.08000000,11.32000000,  165301,  774831,200910,16.51000000
20090609,11.39000000,11.48000000,11.15000000,11.41000000,  153955,  779588,200910,16.60000000
20090610,11.41000000,11.46000000,11.20000000,11.23000000,  148835,  779168,200910,16.42000000
20090611,11.25000000,11.36000000,11.05000000,11.28000000,  156218,  789632,200910,16.47000000
20090612,11.28000000,11.31000000,10.99000000,11.13000000,  107309,  788032,200910,16.32000000
20090615,11.11000000,11.11000000,10.61000000,10.71000000,  143488,  787066,200910,15.90000000
20090616,10.71000000,10.96000000,10.55000000,10.59000000,  133611,  761633,200910,15.78000000
20090617,10.58000000,10.83000000,10.42000000,10.76000000,  110487,  758602,200910,15.95000000
20090618,10.78000000,10.95000000,10.60000000,10.65000000,   82123,  748982,200910,15.84000000
20090619,10.71000000,10.91000000,10.67000000,10.88000000,   97730,  748888,200910,16.07000000
20090622,10.85000000,11.09000000,10.58000000,11.05000000,  145605,  750454,200910,16.24000000
20090623,11.01000000,11.81000000,10.92000000,11.79000000,  247476,  760753,200910,16.98000000
20090624,11.71000000,12.20000000,11.67000000,11.94000000,  176800,  753259,200910,17.13000000
20090625,11.84000000,12.54000000,11.83000000,12.51000000,  162237,  754910,200910,17.70000000
20090626,12.50000000,12.56000000,12.06000000,12.12000000,  134230,  765398,200910,17.31000000
20090629,12.08000000,12.78000000,12.08000000,12.71000000,  113491,  746021,200910,17.90000000
20090630,12.74000000,12.90000000,12.19000000,12.66000000,  151095,  743415,200910,17.85000000
20090701,12.71000000,12.82000000,12.44000000,12.56000000,   69193,  718548,200910,17.75000000
20090702,12.52000000,12.63000000,12.21000000,12.39000000,   55140,  720697,200910,17.58000000
20090706,12.27000000,12.29000000,11.77000000,12.13000000,   72193,  716004,200910,17.32000000
20090707,12.10000000,12.46000000,11.71000000,11.77000000,  129377,  715138,200910,16.96000000
20090708,11.71000000,12.09000000,11.56000000,12.02000000,  102193,  717055,200910,17.21000000
20090709,12.00000000,12.08000000,11.75000000,11.91000000,   65278,  714228,200910,17.10000000
20090710,11.73000000,12.20000000,11.69000000,12.08000000,   92606,  718658,200910,17.27000000
20090713,12.06000000,12.37000000,11.93000000,12.35000000,   77071,  714837,200910,17.54000000
20090714,12.31000000,12.66000000,12.27000000,12.49000000,   85143,  719402,200910,17.68000000
20090715,12.47000000,12.65000000,12.29000000,12.58000000,   90614,  726738,200910,17.77000000
20090716,12.58000000,12.59000000,12.16000000,12.20000000,   63180,  722224,200910,17.39000000
20090717,12.26000000,12.39000000,12.06000000,12.11000000,   43656,  719977,200910,17.30000000
20090720,12.26000000,12.59000000,12.26000000,12.55000000,   49591,  725910,200910,17.74000000
20090721,12.55000000,12.76000000,12.42000000,12.61000000,   73982,  730464,200910,17.80000000
20090722,12.58000000,12.82000000,12.48000000,12.80000000,   62573,  736159,200910,17.99000000
20090723,12.83000000,13.20000000,12.80000000,13.07000000,  133156,  752218,200910,18.26000000
20090724,13.06000000,13.30000000,12.98000000,13.24000000,   60860,  751847,200910,18.43000000
20090727,13.26000000,13.38000000,13.18000000,13.26000000,   65264,  753619,200910,18.45000000
20090728,13.30000000,13.38000000,12.89000000,13.31000000,   91534,  772299,200910,18.50000000
20090729,13.26000000,13.38000000,13.04000000,13.37000000,   50158,  776880,200910,18.56000000
20090730,13.31000000,13.72000000,13.30000000,13.56000000,  103121,  776668,200910,18.75000000
20090731,13.57000000,13.66000000,13.25000000,13.42000000,   82400,  782667,200910,18.61000000
20090803,13.52000000,14.24000000,13.52000000,13.95000000,  124028,  786584,200910,19.14000000
20090804,13.94000000,14.27000000,13.83000000,14.16000000,  100178,  793279,200910,19.35000000
20090805,14.11000000,14.36000000,13.96000000,14.18000000,   82917,  799023,200910,19.37000000
20090806,14.17000000,14.79000000,14.17000000,14.61000000,  156566,  811332,200910,19.80000000
20090807,14.80000000,15.66000000,14.72000000,15.62000000,  232514,  830918,200910,20.81000000
20090810,15.52000000,17.25000000,15.45000000,16.81000000,  221218,  839721,200910,22.00000000
20090811,16.61000000,17.01000000,16.06000000,16.73000000,  169018,  846179,200910,21.92000000
20090812,16.61000000,18.14000000,16.31000000,17.78000000,  179402,  854316,200910,22.97000000
20090813,17.68000000,18.13000000,16.85000000,17.02000000,  210729,  843268,200910,22.21000000
20090814,16.80000000,17.07000000,16.34000000,16.79000000,  120212,  844224,200910,21.98000000
20090817,16.66000000,16.83000000,16.16000000,16.64000000,  112907,  840434,200910,21.83000000
20090818,16.70000000,16.95000000,16.26000000,16.59000000,   90426,  838179,200910,21.78000000
20090819,16.39000000,17.56000000,16.36000000,17.48000000,  148589,  850928,200910,22.67000000
20090820,17.54000000,17.96000000,16.48000000,16.78000000,  143750,  849231,200910,21.97000000
20090821,16.61000000,17.39000000,16.03000000,16.65000000,  105580,  851175,200910,21.84000000
20090824,16.56000000,17.21000000,16.46000000,16.60000000,   82972,  852850,200910,21.79000000
20090825,16.60000000,17.06000000,16.41000000,16.73000000,   79866,  849868,200910,21.92000000
20090826,17.01000000,17.24000000,16.63000000,17.18000000,   86916,  853017,200910,22.37000000
20090827,17.21000000,17.63000000,17.19000000,17.30000000,   83174,  854560,200910,22.49000000
20090828,17.41000000,18.44000000,17.41000000,18.33000000,  174795,  858962,200910,23.52000000
20090831,18.33000000,19.29000000,18.16000000,19.20000000,  127462,  863349,200910,24.39000000
20090901,19.25000000,19.66000000,18.42000000,19.05000000,  157683,  864670,200910,24.24000000
20090902,19.10000000,19.22000000,18.23000000,18.49000000,  123849,  865054,200910,23.68000000
20090903,18.51000000,18.66000000,17.59000000,17.95000000,  155915,  863370,200910,23.14000000
20090904,18.06000000,18.45000000,15.31000000,16.41000000,  232403,  856946,200910,21.60000000
20090908,16.27000000,16.41000000,15.23000000,15.68000000,  248734,  852078,201003,22.40000000
20090909,15.59000000,16.18000000,15.43000000,15.81000000,  182311,  841630,201003,22.53000000
20090910,16.00000000,16.80000000,15.81000000,16.70000000,  171825,  832473,201003,23.42000000
20090911,16.83000000,17.26000000,15.73000000,16.14000000,  217014,  841667,201003,22.86000000
20090914,16.13000000,17.12000000,15.73000000,16.97000000,  177457,  844751,201003,23.69000000
20090915,16.87000000,17.13000000,16.18000000,16.60000000,  154155,  824750,201003,23.32000000
20090916,16.65000000,17.59000000,16.56000000,17.28000000,  152979,  824403,201003,24.00000000
20090917,17.28000000,17.66000000,16.90000000,17.21000000,  164663,  810487,201003,23.93000000
20090918,17.07000000,17.12000000,16.48000000,16.52000000,  116330,  816143,201003,23.24000000
20090921,16.48000000,16.88000000,16.21000000,16.50000000,   82581,  816574,201003,23.22000000
20090922,16.65000000,17.02000000,16.55000000,16.89000000,  111406,  800087,201003,23.61000000
20090923,16.77000000,17.17000000,15.80000000,16.36000000,  153238,  792782,201003,23.08000000
20090924,16.32000000,16.70000000,15.91000000,16.20000000,  117363,  784337,201003,22.92000000
20090925,16.15000000,16.66000000,16.07000000,16.45000000,   95769,  788262,201003,23.17000000
20090928,16.43000000,17.48000000,16.43000000,17.38000000,  138020,  786272,201003,24.10000000
20090929,17.56000000,18.43000000,17.56000000,18.22000000,  139258,  784699,201003,24.94000000
20090930,18.23000000,18.71000000,17.69000000,18.67000000,  126580,  779137,201003,25.39000000
20091001,18.58000000,18.65000000,17.71000000,17.92000000,   73830,  765666,201003,24.64000000
20091002,18.03000000,18.03000000,16.96000000,17.06000000,   76090,  770093,201003,23.78000000
20091005,17.16000000,17.63000000,17.07000000,17.47000000,   44096,  773850,201003,24.19000000
20091006,17.38000000,17.90000000,16.79000000,17.28000000,   78702,  771265,201003,24.00000000
20091007,17.09000000,17.18000000,16.12000000,16.40000000,   92323,  768413,201003,23.12000000
20091008,16.30000000,16.30000000,15.08000000,15.82000000,  153118,  770546,201003,22.54000000
20091009,15.78000000,16.24000000,14.46000000,14.52000000,  137970,  761452,201003,21.24000000
20091012,14.56000000,15.07000000,14.52000000,14.91000000,   63346,  760829,201003,21.63000000
20091013,14.91000000,16.26000000,14.90000000,16.07000000,  101276,  760540,201003,22.79000000
20091014,16.09000000,16.56000000,15.81000000,15.99000000,   59520,  760893,201003,22.71000000
20091015,16.00000000,17.20000000,15.87000000,17.13000000,   93660,  768793,201003,23.85000000
20091016,17.13000000,17.62000000,16.91000000,17.19000000,   92108,  769150,201003,23.91000000
20091019,17.38000000,17.96000000,17.28000000,17.45000000,   89607,  774201,201003,24.17000000
20091020,17.46000000,17.67000000,16.56000000,16.87000000,   75766,  774878,201003,23.59000000
20091021,17.07000000,17.50000000,16.85000000,17.32000000,   58506,  779052,201003,24.04000000
20091022,17.21000000,17.26000000,16.29000000,16.36000000,   83017,  774563,201003,23.08000000
20091023,16.51000000,16.82000000,16.12000000,16.40000000,   62751,  774094,201003,23.12000000
20091026,16.47000000,17.01000000,16.00000000,16.22000000,   73987,  774975,201003,22.94000000
20091027,16.36000000,16.58000000,15.88000000,15.93000000,   66719,  774344,201003,22.65000000
20091028,15.87000000,15.89000000,15.06000000,15.21000000,  101729,  769258,201003,21.93000000
20091029,15.29000000,16.13000000,15.26000000,16.09000000,   72812,  773140,201003,22.81000000
20091030,15.90000000,16.18000000,15.47000000,16.09000000,   73394,  771866,201003,22.81000000
20091102,16.09000000,16.87000000,16.09000000,16.72000000,   77303,  772416,201003,23.44000000
20091103,16.72000000,17.28000000,16.40000000,17.25000000,   89258,  782075,201003,23.97000000
20091104,17.24000000,17.28000000,16.83000000,16.87000000,   67155,  782478,201003,23.59000000
20091105,16.88000000,17.23000000,15.73000000,16.04000000,   96046,  782883,201003,22.76000000
20091106,16.19000000,16.35000000,15.59000000,15.71000000,   72811,  773895,201003,22.43000000
20091109,16.01000000,16.18000000,15.57000000,15.69000000,  112688,  764367,201003,22.41000000
20091110,15.58000000,15.98000000,15.06000000,15.19000000,  138542,  766011,201003,21.91000000
20091111,15.43000000,16.15000000,15.38000000,15.95000000,   87635,  766650,201003,22.67000000
20091112,15.89000000,16.29000000,15.65000000,15.97000000,   58881,  767384,201003,22.69000000
20091113,16.11000000,16.13000000,15.75000000,16.00000000,   43513,  766009,201003,22.72000000
20091116,16.06000000,16.61000000,16.06000000,16.51000000,   77746,  770362,201003,23.23000000
20091117,16.42000000,16.50000000,16.10000000,16.38000000,   64276,  770553,201003,23.10000000
20091118,16.43000000,16.95000000,16.36000000,16.58000000,   85127,  775195,201003,23.30000000
20091119,16.49000000,16.57000000,15.84000000,16.02000000,   67661,  769871,201003,22.74000000
20091120,16.04000000,16.28000000,15.51000000,15.75000000,   69777,  771772,201003,22.47000000
20091123,16.03000000,16.18000000,15.32000000,15.42000000,   74631,  772675,201003,22.14000000
20091124,15.39000000,15.86000000,15.28000000,15.36000000,   72859,  773085,201003,22.08000000
20091125,15.56000000,15.93000000,15.22000000,15.60000000,   76776,  775531,201003,22.32000000
20091127,15.18000000,16.16000000,14.61000000,16.05000000,   69036,  776396,201003,22.77000000
20091130,16.23000000,16.28000000,15.65000000,15.92000000,   74673,  776546,201003,22.64000000
20091201,15.98000000,16.24000000,15.80000000,15.94000000,   88816,  780288,201003,22.66000000
20091202,16.10000000,16.45000000,15.88000000,16.32000000,   92033,  787982,201003,23.04000000
20091203,16.46000000,16.85000000,15.95000000,16.39000000,  109406,  792695,201003,23.11000000
20091204,16.30000000,16.47000000,15.61000000,15.80000000,   89693,  792021,201003,22.52000000
20091207,15.96000000,16.00000000,15.63000000,15.73000000,   41182,  788022,201003,22.45000000
20091208,15.73000000,15.86000000,15.49000000,15.50000000,   68210,  785811,201003,22.22000000
20091209,15.62000000,15.93000000,15.37000000,15.43000000,   66042,  788885,201003,22.15000000
20091210,15.52000000,16.66000000,15.41000000,16.54000000,  156803,  803104,201003,23.26000000
20091211,16.67000000,17.38000000,16.40000000,17.28000000,  129648,  804428,201003,24.00000000
20091214,17.35000000,18.68000000,17.28000000,18.56000000,  188175,  809141,201003,25.28000000
20091215,18.53000000,19.00000000,17.85000000,18.10000000,  172492,  819140,201003,24.82000000
20091216,18.24000000,19.43000000,18.16000000,19.22000000,  127781,  822236,201003,25.94000000
20091217,19.24000000,20.08000000,18.74000000,19.71000000,  132250,  824647,201003,26.43000000
20091218,20.01000000,20.22000000,19.06000000,19.62000000,   97568,  824778,201003,26.34000000
20091221,19.32000000,19.68000000,18.74000000,18.90000000,   70288,  828784,201003,25.62000000
20091222,18.92000000,19.93000000,18.38000000,19.78000000,  102614,  836284,201003,26.50000000
20091223,19.82000000,19.99000000,19.39000000,19.78000000,   55433,  834817,201003,26.50000000
20091224,19.79000000,20.38000000,19.78000000,20.36000000,   29472,  832741,201003,27.08000000
20091228,20.47000000,20.68000000,20.28000000,20.54000000,   33881,  831493,201003,27.26000000
20091229,20.33000000,20.77000000,19.98000000,20.05000000,   40139,  832552,201003,26.77000000
20091230,20.05000000,20.68000000,19.83000000,20.24000000,   59026,  834308,201003,26.96000000
20091231,20.24000000,20.58000000,19.84000000,20.23000000,   38537,  837220,201003,26.95000000
20100104,20.28000000,21.11000000,20.28000000,20.90000000,   85503,  841580,201003,27.62000000
20100105,20.78000000,22.18000000,20.62000000,20.92000000,  140633,  842341,201003,27.64000000
20100106,20.91000000,21.83000000,20.58000000,21.69000000,  124901,  849296,201003,28.41000000
20100107,21.52000000,22.23000000,21.19000000,21.28000000,  144874,  846020,201003,28.00000000
20100108,21.21000000,21.63000000,20.59000000,20.81000000,  108029,  842902,201003,27.53000000
20100111,20.81000000,21.01000000,19.98000000,20.03000000,  112961,  834837,201003,26.75000000
20100112,20.21000000,21.26000000,20.15000000,20.64000000,  146180,  840620,201003,27.36000000
20100113,20.92000000,21.56000000,20.68000000,21.32000000,  125777,  840221,201003,28.04000000
20100114,21.23000000,21.62000000,20.98000000,21.04000000,   93274,  834649,201003,27.76000000
20100115,21.06000000,21.11000000,20.60000000,20.90000000,   60660,  834018,201003,27.62000000
20100119,21.18000000,22.34000000,21.15000000,22.26000000,  127437,  839354,201003,28.98000000
20100120,22.25000000,22.73000000,21.85000000,22.39000000,  133618,  839341,201003,29.11000000
20100121,22.57000000,23.10000000,21.96000000,22.54000000,  171631,  835716,201003,29.26000000
20100122,22.23000000,22.56000000,21.75000000,22.06000000,   98720,  832458,201003,28.78000000
20100125,22.02000000,23.38000000,21.72000000,23.08000000,  113775,  827145,201003,29.80000000
20100126,22.95000000,23.31000000,22.47000000,22.58000000,  115947,  847442,201003,29.30000000
20100127,22.58000000,22.68000000,21.44000000,21.64000000,  158858,  849490,201003,28.36000000
20100128,21.78000000,22.68000000,21.73000000,22.28000000,  106651,  855798,201003,29.00000000
20100129,22.44000000,23.61000000,22.40000000,23.18000000,  179503,  873563,201003,29.90000000
20100201,23.18000000,23.68000000,22.48000000,22.56000000,  108751,  875040,201003,29.28000000
20100202,22.58000000,23.10000000,22.16000000,22.68000000,  120342,  877992,201003,29.40000000
20100203,22.83000000,22.93000000,21.73000000,21.86000000,  159989,  878769,201003,28.58000000
20100204,21.63000000,21.82000000,20.86000000,20.92000000,  180237,  879341,201003,27.64000000
20100205,20.88000000,21.33000000,18.98000000,19.45000000,  264327,  860206,201003,26.17000000
20100208,19.78000000,20.40000000,19.59000000,19.88000000,  140339,  858693,201003,26.60000000
20100209,20.15000000,20.64000000,19.96000000,20.35000000,  147483,  859532,201005,26.20000000
20100210,20.35000000,20.45000000,19.73000000,20.08000000,  149683,  858850,201005,25.93000000
20100211,20.10000000,21.19000000,20.01000000,21.05000000,  192233,  868602,201005,26.90000000
20100212,21.15000000,21.40000000,20.24000000,20.48000000,  139574,  871829,201005,26.33000000
20100216,20.78000000,21.22000000,20.67000000,20.93000000,  184711,  829147,201005,26.78000000
20100217,20.81000000,21.02000000,19.61000000,19.72000000,  189449,  814223,201005,25.57000000
20100218,19.94000000,20.12000000,19.10000000,19.95000000,  138205,  814605,201005,25.80000000
20100219,19.95000000,20.22000000,19.51000000,20.11000000,  116758,  806962,201005,25.96000000
20100222,20.40000000,20.49000000,18.17000000,18.27000000,  209587,  790371,201005,24.12000000
20100223,18.55000000,18.75000000,17.64000000,17.83000000,  162968,  775106,201005,23.68000000
20100224,18.02000000,18.67000000,17.72000000,18.55000000,  145527,  766388,201005,24.40000000
20100225,18.44000000,18.46000000,17.55000000,17.85000000,  116386,  756223,201005,23.70000000
20100226,18.05000000,18.25000000,17.40000000,17.75000000,  119966,  756948,201005,23.60000000
20100301,17.75000000,18.15000000,16.17000000,16.41000000,  130279,  741778,201005,22.26000000
20100302,16.51000000,16.85000000,15.27000000,16.79000000,  152355,  741206,201005,22.64000000
20100303,16.67000000,16.95000000,16.08000000,16.20000000,   94842,  748085,201005,22.05000000
20100304,16.14000000,16.44000000,15.39000000,15.82000000,   94019,  750116,201005,21.67000000
20100305,16.08000000,16.40000000,15.78000000,16.34000000,   65567,  753520,201005,22.19000000
20100308,16.49000000,16.55000000,15.36000000,15.72000000,   93864,  752288,201005,21.57000000
20100309,15.72000000,15.77000000,14.37000000,14.47000000,  147277,  754199,201005,20.32000000
20100310,14.35000000,14.53000000,12.97000000,13.84000000,  177104,  759963,201005,19.69000000
20100311,13.70000000,14.22000000,13.21000000,13.42000000,  116557,  754404,201005,19.27000000
20100312,13.45000000,14.14000000,13.36000000,13.82000000,   85404,  760995,201005,19.67000000
20100315,13.86000000,14.05000000,13.26000000,13.54000000,   74315,  769197,201005,19.39000000
20100316,13.36000000,13.52000000,12.17000000,12.39000000,  132148,  776698,201005,18.24000000
20100317,12.45000000,12.62000000,11.81000000,12.48000000,  124503,  778606,201005,18.33000000
20100318,12.50000000,13.22000000,12.48000000,13.18000000,  157529,  750205,201005,19.03000000
20100319,13.15000000,13.60000000,12.38000000,12.79000000,  108160,  744025,201005,18.64000000
20100322,12.85000000,13.00000000,11.74000000,11.99000000,  103431,  737471,201005,17.84000000
20100323,11.95000000,11.95000000,10.55000000,10.72000000,  174081,  735218,201005,16.57000000
20100324,10.83000000,12.04000000,10.32000000,11.82000000,  159004,  737137,201005,17.67000000
20100325,11.95000000,12.06000000,11.16000000,11.20000000,  115615,  731102,201005,17.05000000
20100326,11.39000000,11.60000000,10.57000000,11.15000000,  107170,  732698,201005,17.00000000
20100329,11.18000000,11.70000000,11.18000000,11.66000000,   94333,  720781,201005,17.51000000
20100330,11.66000000,12.40000000,11.51000000,12.03000000,  125058,  704149,201005,17.88000000
20100331,12.10000000,12.14000000,10.60000000,10.74000000,  140260,  705064,201005,16.59000000
20100401,10.75000000,11.05000000, 9.61000000,10.85000000,  211360,  698686,201005,16.70000000
20100405,10.84000000,11.33000000,10.40000000,10.55000000,   65539,  700859,201005,16.40000000
20100406,10.55000000,10.82000000, 9.95000000,10.04000000,   98328,  703555,201005,15.89000000
20100407,10.03000000,10.45000000, 9.87000000,10.31000000,   84368,  699347,201005,16.16000000
20100408,10.19000000,10.52000000, 9.95000000,10.07000000,  124492,  697296,201007,16.32000000
20100409,10.08000000,10.54000000, 9.86000000,10.51000000,  129163,  692113,201007,16.76000000
20100412,10.49000000,11.45000000,10.41000000,10.60000000,  200619,  690859,201007,16.85000000
20100413,10.67000000,11.25000000,10.62000000,10.98000000,  146771,  686987,201007,17.23000000
20100414,11.05000000,11.60000000,10.99000000,11.43000000,  189956,  688750,201007,17.68000000
20100415,11.44000000,11.59000000,10.45000000,10.83000000,  158586,  670174,201007,17.08000000
20100416,10.83000000,11.17000000, 9.87000000, 9.93000000,  222191,  654005,201007,16.18000000
20100419, 9.97000000,11.02000000, 9.95000000,10.80000000,  162118,  657224,201007,17.05000000
20100420,10.75000000,11.09000000,10.33000000,10.35000000,  123757,  655541,201007,16.60000000
20100421,10.41000000,10.65000000,10.11000000,10.44000000,   99251,  653585,201007,16.69000000
20100422,10.44000000,10.64000000, 9.85000000, 9.89000000,  100454,  650279,201007,16.14000000
20100423, 9.91000000,10.20000000, 9.30000000, 9.50000000,  129997,  648719,201007,15.75000000
20100426, 9.71000000, 9.87000000, 9.46000000, 9.60000000,   78521,  648388,201007,15.85000000
20100427, 9.60000000, 9.67000000, 9.00000000, 9.12000000,  144091,  641598,201007,15.37000000
20100428, 9.12000000, 9.22000000, 8.56000000, 8.61000000,  131270,  624669,201007,14.86000000
20100429, 8.63000000, 9.10000000, 8.62000000, 9.04000000,   91554,  627045,201007,15.29000000
20100430, 9.10000000, 9.25000000, 8.85000000, 8.90000000,   62083,  629074,201007,15.15000000
20100503, 8.90000000, 9.03000000, 8.65000000, 8.73000000,   36016,  627488,201007,14.98000000
20100504, 8.85000000, 8.90000000, 8.16000000, 8.26000000,   83652,  630723,201007,14.51000000
20100505, 8.28000000, 8.39000000, 7.59000000, 8.16000000,  107038,  637180,201007,14.41000000
20100506, 8.06000000, 8.11000000, 7.30000000, 7.42000000,   88658,  633290,201007,13.67000000
20100507, 7.34000000, 7.73000000, 6.75000000, 7.50000000,  116819,  642287,201007,13.75000000
20100510, 7.83000000, 8.30000000, 7.62000000, 7.93000000,   70715,  643988,201007,14.18000000
20100511, 7.90000000, 7.95000000, 7.41000000, 7.66000000,   65848,  646876,201007,13.91000000
20100512, 7.63000000, 8.45000000, 7.52000000, 8.42000000,   94608,  653128,201007,14.67000000
20100513, 8.36000000, 8.57000000, 8.20000000, 8.41000000,   65623,  648081,201007,14.66000000
20100514, 8.42000000, 8.48000000, 7.63000000, 7.88000000,   78561,  655476,201007,14.13000000
20100517, 7.78000000, 8.28000000, 7.56000000, 7.64000000,   62750,  653660,201007,13.89000000
20100518, 7.70000000, 8.58000000, 7.70000000, 8.55000000,  118618,  665694,201007,14.80000000
20100519, 8.35000000, 8.84000000, 8.16000000, 8.68000000,  100293,  664915,201007,14.93000000
20100520, 8.80000000, 9.00000000, 8.50000000, 8.74000000,   90242,  664655,201007,14.99000000
20100521, 8.75000000, 9.46000000, 8.66000000, 9.40000000,  110429,  674079,201007,15.65000000
20100524, 9.45000000, 9.50000000, 8.83000000, 8.94000000,   62162,  675625,201007,15.19000000
20100525, 8.75000000, 9.35000000, 8.42000000, 9.00000000,  102486,  675602,201007,15.25000000
20100526, 9.07000000, 9.37000000, 8.81000000, 9.11000000,   64274,  675914,201007,15.36000000
20100527, 9.15000000, 9.22000000, 8.56000000, 8.67000000,   84864,  671823,201007,14.92000000
20100528, 8.74000000, 8.79000000, 7.91000000, 7.94000000,  126382,  683155,201007,14.19000000
20100601, 7.94000000, 8.35000000, 7.84000000, 8.15000000,   88266,  684786,201007,14.40000000
20100602, 8.15000000, 8.21000000, 7.57000000, 7.69000000,  153694,  679268,201007,13.94000000
20100603, 7.80000000, 8.09000000, 7.71000000, 7.74000000,   98957,  673942,201007,13.99000000
20100604, 7.81000000, 8.49000000, 7.75000000, 8.27000000,  154647,  673681,201007,14.52000000
20100607, 8.30000000, 8.34000000, 7.95000000, 8.08000000,  165520,  691512,201007,14.33000000
20100608, 8.24000000, 8.82000000, 8.20000000, 8.63000000,  177832,  696523,201010,15.09000000
20100609, 8.65000000, 9.14000000, 8.65000000, 8.92000000,  151379,  683329,201010,15.38000000
20100610, 8.91000000, 9.33000000, 8.72000000, 9.05000000,  183275,  676459,201010,15.51000000
20100611, 8.95000000, 9.54000000, 8.90000000, 9.38000000,  198473,  678068,201010,15.84000000
20100614, 9.42000000, 9.64000000, 9.33000000, 9.53000000,  135287,  660231,201010,15.99000000
20100615, 9.55000000, 9.67000000, 9.19000000, 9.49000000,  184085,  642009,201010,15.95000000
20100616, 9.53000000, 9.71000000, 9.24000000, 9.59000000,   98278,  630539,201010,16.05000000
20100617, 9.41000000, 9.51000000, 9.03000000, 9.14000000,  121606,  621033,201010,15.60000000
20100618, 9.24000000, 9.29000000, 8.49000000, 8.92000000,   99854,  614351,201010,15.38000000
20100621, 8.95000000, 9.64000000, 8.62000000, 9.50000000,  104574,  612125,201010,15.96000000
20100622, 9.35000000, 9.54000000, 9.24000000, 9.46000000,  104242,  606050,201010,15.92000000
20100623, 9.30000000, 9.89000000, 9.17000000, 9.35000000,  146279,  593753,201010,15.81000000
20100624, 9.27000000, 9.77000000, 9.21000000, 9.73000000,  124652,  586081,201010,16.19000000
20100625, 9.74000000,10.02000000, 9.58000000, 9.93000000,  112671,  580817,201010,16.39000000
20100628, 9.86000000,10.22000000, 9.26000000, 9.36000000,  124825,  573442,201010,15.82000000
20100629, 9.30000000, 9.41000000, 8.66000000, 8.82000000,  111552,  566822,201010,15.28000000
20100630, 8.88000000, 9.66000000, 8.81000000, 9.60000000,   96009,  569183,201010,16.06000000
20100701, 9.49000000, 9.84000000, 9.18000000, 9.82000000,   64211,  562220,201010,16.28000000
20100702, 9.73000000,10.26000000, 9.64000000,10.24000000,   99399,  561178,201010,16.70000000
20100706,10.24000000,10.52000000,10.01000000,10.23000000,   87591,  557902,201010,16.69000000
20100707,10.08000000,10.69000000, 9.95000000,10.60000000,   77078,  571521,201010,17.06000000
20100708,10.64000000,10.84000000,10.47000000,10.63000000,   84955,  574914,201010,17.09000000
20100709,10.69000000,10.95000000,10.09000000,10.15000000,   93574,  579227,201010,16.61000000
20100712,10.38000000,10.69000000,10.14000000,10.64000000,   53121,  579000,201010,17.10000000
20100713,10.59000000,10.80000000,10.34000000,10.71000000,   71187,  577969,201010,17.17000000
20100714,10.66000000,10.74000000,10.36000000,10.51000000,   60706,  579931,201010,16.97000000
20100715,10.54000000,11.00000000,10.49000000,10.93000000,   74037,  580790,201010,17.39000000
20100716,10.89000000,11.15000000,10.40000000,10.65000000,   72637,  584318,201010,17.11000000
20100719,10.65000000,11.24000000,10.61000000,11.15000000,   81493,  588254,201010,17.61000000
20100720,11.15000000,11.24000000,10.80000000,10.82000000,   79625,  595710,201010,17.28000000
20100721,10.85000000,11.14000000,10.85000000,11.01000000,   40619,  597190,201010,17.47000000
20100722,11.09000000,11.92000000,11.06000000,11.84000000,  187241,  610795,201010,18.30000000
20100723,11.93000000,12.20000000,11.63000000,11.80000000,   82431,  610399,201010,18.26000000
20100726,11.93000000,12.17000000,11.79000000,12.16000000,   84242,  599684,201010,18.62000000
20100727,12.18000000,12.59000000,11.89000000,11.96000000,  139261,  600855,201010,18.42000000
20100728,12.00000000,12.54000000,11.88000000,12.41000000,   80435,  601380,201010,18.87000000
20100729,12.53000000,13.21000000,12.49000000,13.04000000,  129748,  609529,201010,19.50000000
20100730,13.04000000,13.18000000,12.73000000,13.11000000,   96686,  614913,201010,19.57000000
20100802,13.14000000,13.42000000,12.66000000,12.94000000,   83212,  616960,201010,19.40000000
20100803,12.94000000,12.94000000,11.95000000,12.13000000,  140767,  613446,201010,18.59000000
20100804,12.23000000,12.50000000,11.49000000,12.42000000,  136553,  612289,201010,18.88000000
20100805,12.42000000,12.67000000,11.74000000,11.83000000,   87824,  604073,201010,18.29000000
20100806,11.94000000,12.14000000,11.58000000,11.78000000,   68029,  604742,201010,18.24000000
20100809,11.92000000,12.24000000,11.14000000,11.27000000,  109992,  607552,201010,17.73000000
20100810,11.35000000,12.21000000,11.05000000,12.10000000,   96943,  612589,201010,18.56000000
20100811,12.05000000,12.19000000,11.72000000,11.80000000,   54541,  609706,201010,18.26000000
20100812,11.75000000,12.60000000,11.75000000,12.51000000,  105462,  613899,201010,18.97000000
20100813,12.46000000,13.01000000,12.27000000,12.96000000,   75896,  621215,201010,19.42000000
20100816,12.95000000,13.26000000,12.35000000,12.48000000,   90749,  621363,201010,18.94000000
20100817,12.54000000,13.04000000,12.25000000,12.92000000,   77910,  622029,201010,19.38000000
20100818,12.90000000,13.20000000,12.50000000,13.14000000,   93525,  622965,201010,19.60000000
20100819,13.13000000,13.19000000,12.79000000,13.02000000,   77597,  625537,201010,19.48000000
20100820,12.99000000,13.61000000,12.99000000,13.49000000,  116808,  632936,201010,19.95000000
20100823,13.44000000,13.68000000,13.36000000,13.61000000,   83138,  634729,201010,20.07000000
20100824,13.60000000,13.74000000,12.63000000,13.70000000,  161556,  648019,201010,20.16000000
20100825,13.70000000,13.91000000,13.27000000,13.57000000,   86712,  649105,201010,20.03000000
20100826,13.53000000,13.58000000,12.77000000,12.81000000,  112189,  653971,201010,19.27000000
20100827,12.86000000,13.86000000,12.80000000,13.50000000,  111178,  654033,201010,19.96000000
20100830,13.53000000,13.68000000,13.04000000,13.35000000,   90178,  652954,201010,19.81000000
20100831,13.33000000,13.79000000,13.14000000,13.29000000,  123881,  660368,201010,19.75000000
20100901,13.37000000,14.08000000,13.31000000,14.03000000,  138440,  667608,201010,20.49000000
20100902,13.99000000,14.48000000,13.81000000,14.35000000,  123171,  671658,201010,20.81000000
20100903,14.28000000,14.45000000,14.07000000,14.14000000,  108538,  668809,201010,20.60000000
20100907,14.24000000,15.06000000,14.24000000,14.99000000,  147121,  673080,201010,21.45000000
20100908,15.06000000,15.29000000,14.81000000,14.92000000,  148051,  673319,201010,21.38000000
20100909,15.38000000,16.17000000,15.29000000,15.97000000,  210449,  685069,201103,21.38000000
20100910,16.09000000,16.74000000,15.83000000,16.30000000,  197457,  688989,201103,21.71000000
20100913,16.30000000,17.28000000,16.29000000,17.14000000,  175801,  696977,201103,22.55000000
20100914,17.14000000,18.11000000,17.12000000,18.00000000,  254558,  697690,201103,23.41000000
20100915,17.94000000,18.30000000,16.96000000,17.32000000,  253720,  664988,201103,22.73000000
20100916,17.29000000,18.02000000,16.92000000,17.83000000,  170425,  648573,201103,23.24000000
20100917,17.84000000,18.19000000,17.51000000,17.84000000,  131680,  637300,201103,23.25000000
20100920,17.99000000,18.54000000,17.52000000,17.67000000,  138634,  640257,201103,23.08000000
20100921,17.79000000,17.86000000,17.01000000,17.36000000,  179424,  639289,201103,22.77000000
20100922,17.42000000,17.91000000,17.25000000,17.78000000,  122912,  633705,201103,23.19000000
20100923,17.70000000,18.30000000,17.67000000,18.21000000,  128759,  636072,201103,23.62000000
20100924,18.20000000,19.06000000,18.04000000,18.99000000,  157859,  627503,201103,24.40000000
20100927,18.88000000,19.70000000,18.88000000,19.57000000,  149207,  620283,201103,24.98000000
20100928,19.54000000,19.94000000,19.18000000,19.88000000,  135724,  613181,201103,25.29000000
20100929,19.88000000,19.88000000,19.11000000,19.52000000,  142555,  603730,201103,24.93000000
20100930,19.58000000,19.58000000,17.84000000,18.07000000,  152235,  597933,201103,23.48000000
20101001,18.32000000,18.40000000,17.37000000,17.95000000,  104029,  582232,201103,23.36000000
20101004,17.89000000,17.97000000,17.08000000,17.58000000,   86028,  578036,201103,22.99000000
20101005,17.48000000,18.42000000,17.45000000,18.33000000,   67350,  578944,201103,23.74000000
20101006,18.23000000,18.44000000,17.89000000,18.13000000,   54239,  575643,201103,23.54000000
20101007,18.13000000,20.00000000,18.13000000,19.75000000,  135650,  578728,201103,25.16000000
20101008,19.75000000,21.27000000,19.70000000,20.91000000,  134105,  585377,201103,26.32000000
20101011,20.96000000,21.83000000,20.87000000,21.18000000,  106805,  582900,201103,26.59000000
20101012,21.19000000,22.29000000,20.48000000,22.04000000,  141197,  579406,201103,27.45000000
20101013,22.39000000,22.63000000,21.61000000,22.09000000,  111751,  578305,201103,27.50000000
20101014,22.11000000,22.95000000,21.48000000,22.53000000,  110769,  580310,201103,27.94000000
20101015,22.49000000,22.66000000,21.47000000,21.65000000,   76587,  578408,201103,27.06000000
20101018,21.50000000,22.27000000,21.09000000,22.17000000,   74919,  582457,201103,27.58000000
20101019,21.87000000,23.29000000,21.77000000,22.92000000,   96767,  587348,201103,28.33000000
20101020,22.89000000,23.74000000,22.79000000,23.40000000,   88837,  589944,201103,28.81000000
20101021,23.40000000,23.82000000,22.75000000,22.94000000,   83110,  587744,201103,28.35000000
20101022,23.06000000,23.37000000,22.41000000,22.81000000,   85826,  587659,201103,28.22000000
20101025,23.03000000,23.54000000,22.99000000,23.09000000,   71446,  590095,201103,28.50000000
20101026,23.09000000,23.19000000,22.15000000,22.55000000,   78413,  593979,201103,27.96000000
20101027,22.37000000,23.53000000,22.00000000,23.18000000,   89641,  595532,201103,28.59000000
20101028,23.41000000,24.18000000,23.22000000,23.30000000,  104868,  598927,201103,28.71000000
20101029,23.11000000,24.39000000,22.82000000,23.71000000,   75777,  600449,201103,29.12000000
20101101,23.89000000,24.23000000,23.51000000,24.04000000,   63142,  600694,201103,29.45000000
20101102,24.16000000,25.23000000,24.15000000,24.71000000,   90849,  604070,201103,30.12000000
20101103,24.92000000,25.12000000,24.17000000,24.74000000,  124276,  580723,201103,30.15000000
20101104,24.94000000,26.40000000,24.94000000,26.25000000,  142483,  595848,201103,31.66000000
20101105,26.54000000,26.89000000,25.27000000,26.35000000,  149113,  590050,201103,31.76000000
20101108,26.29000000,26.89000000,25.97000000,26.47000000,   90563,  586909,201103,31.88000000
20101109,26.59000000,27.91000000,26.59000000,27.70000000,  162416,  597338,201103,33.11000000
20101110,27.71000000,27.75000000,26.55000000,27.40000000,  123337,  594713,201103,32.81000000
20101111,27.44000000,27.98000000,23.64000000,24.25000000,  201959,  591384,201103,29.66000000
20101112,23.74000000,23.79000000,20.15000000,20.80000000,  311252,  597549,201103,26.21000000
20101115,20.89000000,21.83000000,20.26000000,21.62000000,  155465,  580047,201103,27.03000000
20101116,21.28000000,22.38000000,20.51000000,20.90000000,  138240,  581924,201103,26.31000000
20101117,20.61000000,21.82000000,19.89000000,21.06000000,  107659,  575317,201103,26.47000000
20101118,21.54000000,23.49000000,21.51000000,22.74000000,  122562,  578393,201103,28.15000000
20101119,22.94000000,23.89000000,20.57000000,20.74000000,  127425,  580227,201103,26.15000000
20101122,21.59000000,22.09000000,20.49000000,21.09000000,   96126,  578371,201103,26.50000000
20101123,21.41000000,22.03000000,20.04000000,21.92000000,  116744,  576756,201103,27.33000000
20101124,21.94000000,22.79000000,21.59000000,22.54000000,   89248,  573461,201103,27.95000000
20101126,22.34000000,23.04000000,21.84000000,22.84000000,   41380,  572405,201103,28.25000000
20101129,23.10000000,23.29000000,22.74000000,22.94000000,   70179,  576444,201103,28.35000000
20101130,23.24000000,23.43000000,21.62000000,22.14000000,  104862,  570470,201103,27.55000000
20101201,22.37000000,23.29000000,22.29000000,22.96000000,   63998,  570627,201103,28.37000000
20101202,23.38000000,23.52000000,22.35000000,23.04000000,   60433,  572432,201103,28.45000000
20101203,23.09000000,24.26000000,22.97000000,24.09000000,  101197,  573845,201103,29.50000000
20101206,24.11000000,24.18000000,23.39000000,23.60000000,   50973,  574278,201103,29.01000000
20101207,23.97000000,24.34000000,22.86000000,23.00000000,   68280,  575256,201103,28.41000000
20101208,23.00000000,23.80000000,22.47000000,23.57000000,   66020,  575867,201103,28.98000000
20101209,23.59000000,24.06000000,23.10000000,23.30000000,   45919,  577371,201103,28.71000000
20101210,23.25000000,23.78000000,22.59000000,23.72000000,   61029,  577155,201103,29.13000000
20101213,23.84000000,25.12000000,23.76000000,25.08000000,  114295,  583638,201103,30.49000000
20101214,25.22000000,25.86000000,25.07000000,25.37000000,   80453,  585743,201103,30.78000000
20101215,25.09000000,25.82000000,24.69000000,25.70000000,   91106,  592943,201103,31.11000000
20101216,25.83000000,25.99000000,25.43000000,25.59000000,   53152,  595119,201103,31.00000000
20101217,25.97000000,27.56000000,25.84000000,27.09000000,  102546,  606884,201103,32.50000000
20101220,27.47000000,28.09000000,27.21000000,27.55000000,   67569,  607316,201103,32.96000000
20101221,27.48000000,28.24000000,27.09000000,27.61000000,   77488,  606435,201103,33.02000000
20101222,27.29000000,27.89000000,26.64000000,27.72000000,   87547,  605778,201103,33.13000000
20101223,27.82000000,28.65000000,27.78000000,28.57000000,   87481,  602197,201103,33.98000000
20101227,28.57000000,28.57000000,27.82000000,28.23000000,   20511,  601556,201103,33.64000000
20101228,28.43000000,29.19000000,28.39000000,28.98000000,   41298,  607307,201103,34.39000000
20101229,29.09000000,29.36000000,28.15000000,28.42000000,   50902,  608688,201103,33.83000000
20101230,28.44000000,28.94000000,24.09000000,24.97000000,  132525,  613376,201103,30.38000000
20101231,25.22000000,26.84000000,24.84000000,26.71000000,   81093,  611158,201103,32.12000000
20110104,26.86000000,28.04000000,24.94000000,25.59000000,  148271,  607185,201103,31.00000000
20110105,25.67000000,27.00000000,25.04000000,26.79000000,  113595,  607207,201103,32.20000000
20110106,26.79000000,26.79000000,24.66000000,24.83000000,  123806,  606976,201103,30.24000000
20110107,24.94000000,26.69000000,24.17000000,26.12000000,  166869,  608571,201103,31.53000000
20110110,26.14000000,26.56000000,25.41000000,26.33000000,  103295,  614940,201103,31.74000000
20110111,26.37000000,27.52000000,26.26000000,27.34000000,  126519,  617471,201103,32.75000000
20110112,27.34000000,27.94000000,25.51000000,26.61000000,  134503,  616366,201103,32.02000000
20110113,26.68000000,26.87000000,25.81000000,26.65000000,   88848,  615423,201103,32.06000000
20110114,26.79000000,26.84000000,24.94000000,25.48000000,  123136,  620000,201103,30.89000000
20110118,25.68000000,26.14000000,25.11000000,25.71000000,   91013,  620918,201103,31.12000000
20110119,25.69000000,26.39000000,25.47000000,25.77000000,  117560,  620050,201103,31.18000000
20110120,25.77000000,25.99000000,24.63000000,25.90000000,  115425,  617666,201103,31.31000000
20110121,25.99000000,26.98000000,25.70000000,26.92000000,   98195,  620144,201103,32.33000000
20110124,26.95000000,27.24000000,26.63000000,26.90000000,   54566,  621457,201103,32.31000000
20110125,26.76000000,26.83000000,25.74000000,26.43000000,   81132,  619137,201103,31.84000000
20110126,26.59000000,27.78000000,26.30000000,27.72000000,  112553,  626599,201103,33.13000000
20110127,27.59000000,29.13000000,27.36000000,28.77000000,  158686,  637708,201103,34.18000000
20110128,28.77000000,29.10000000,28.13000000,28.53000000,  105527,  639739,201103,33.94000000
20110131,28.57000000,28.69000000,27.18000000,28.56000000,  117293,  640626,201103,33.97000000
20110201,28.49000000,28.99000000,28.06000000,28.55000000,  121204,  646042,201103,33.96000000
20110202,28.68000000,30.67000000,28.60000000,29.90000000,  222903,  657399,201103,35.31000000
20110203,30.08000000,30.21000000,26.39000000,26.63000000,  244624,  647036,201103,32.04000000
20110204,26.71000000,27.83000000,26.44000000,27.23000000,  178052,  646155,201103,32.64000000
20110207,27.58000000,27.99000000,27.15000000,27.27000000,  152510,  650479,201103,32.68000000
20110208,27.24000000,27.45000000,25.61000000,25.75000000,  234209,  653229,201103,31.16000000
20110209,25.81000000,26.37000000,25.00000000,26.09000000,  264548,  653092,201105,29.73000000
20110210,26.24000000,27.46000000,26.24000000,26.55000000,  222482,  676909,201105,30.19000000
20110211,26.55000000,27.07000000,25.22000000,25.75000000,  186376,  682214,201105,29.39000000
20110214,25.62000000,25.80000000,24.41000000,25.14000000,  184596,  686426,201105,28.78000000
20110215,25.12000000,25.14000000,24.21000000,24.57000000,  206879,  663043,201105,28.21000000
20110216,24.75000000,25.97000000,24.71000000,25.58000000,  168216,  656102,201105,29.22000000
20110217,25.48000000,25.92000000,24.82000000,25.22000000,  127608,  648935,201105,28.86000000
20110218,25.23000000,25.30000000,24.44000000,24.78000000,  112737,  645547,201105,28.42000000
20110222,25.17000000,25.59000000,24.60000000,24.74000000,  140857,  637871,201105,28.38000000
20110223,24.86000000,24.89000000,23.36000000,23.72000000,  163067,  632259,201105,27.36000000
20110224,23.72000000,24.33000000,23.26000000,24.19000000,  132940,  622801,201105,27.83000000
20110225,24.31000000,25.28000000,23.62000000,25.10000000,  153513,  611490,201105,28.74000000
20110228,25.16000000,25.91000000,25.11000000,25.81000000,  124602,  614237,201105,29.45000000
20110301,25.78000000,25.81000000,24.94000000,25.62000000,   56567,  598636,201105,29.26000000
20110302,25.62000000,26.97000000,25.57000000,26.74000000,   93773,  598737,201105,30.38000000
20110303,26.83000000,27.10000000,26.24000000,26.95000000,   61111,  601054,201105,30.59000000
20110304,26.96000000,27.12000000,25.36000000,26.24000000,   84696,  606622,201105,29.88000000
20110307,26.36000000,26.75000000,26.05000000,26.35000000,   54801,  609766,201105,29.99000000
20110308,26.43000000,27.41000000,26.11000000,27.06000000,   82165,  609365,201105,30.70000000
20110309,27.19000000,27.33000000,26.19000000,26.78000000,   62564,  604951,201105,30.42000000
20110310,26.63000000,26.74000000,24.92000000,25.07000000,   90824,  598130,201105,28.71000000
20110311,25.01000000,25.47000000,24.19000000,25.22000000,   68855,  596246,201105,28.86000000
20110314,24.97000000,25.15000000,23.77000000,24.15000000,   73221,  594112,201105,27.79000000
20110315,24.15000000,24.15000000,21.83000000,22.01000000,  155951,  601818,201105,25.65000000
20110316,22.36000000,22.98000000,22.15000000,22.21000000,  103052,  593594,201105,25.85000000
20110317,22.45000000,23.36000000,22.34000000,23.10000000,   72435,  589512,201105,26.74000000
20110318,23.38000000,24.11000000,23.31000000,24.07000000,   52876,  587312,201105,27.71000000
20110321,24.14000000,24.56000000,23.60000000,23.84000000,   57072,  590193,201105,27.48000000
20110322,23.77000000,23.87000000,22.73000000,23.52000000,   87321,  590210,201105,27.16000000
20110323,23.80000000,23.86000000,22.86000000,22.94000000,   54522,  592036,201105,26.58000000
20110324,22.94000000,24.16000000,22.68000000,23.81000000,   91479,  598852,201105,27.45000000
20110325,23.81000000,24.36000000,23.41000000,24.22000000,   62681,  597066,201105,27.86000000
20110328,24.16000000,24.36000000,23.16000000,23.41000000,   61688,  595095,201105,27.05000000
20110329,23.54000000,24.04000000,23.18000000,23.38000000,   58226,  595022,201105,27.02000000
20110330,23.36000000,23.74000000,22.64000000,23.57000000,   95758,  595837,201105,27.21000000
20110331,23.72000000,24.01000000,23.07000000,23.47000000,   93198,  595667,201105,27.11000000
20110401,23.44000000,23.96000000,23.25000000,23.80000000,   81787,  605837,201107,25.40000000
20110404,23.87000000,24.35000000,23.87000000,24.33000000,   68942,  615951,201107,25.93000000
20110405,24.22000000,24.33000000,23.91000000,24.02000000,   89569,  626615,201107,25.62000000
20110406,24.02000000,24.17000000,23.16000000,23.37000000,  134519,  635293,201107,24.97000000
20110407,23.43000000,23.76000000,23.07000000,23.67000000,  170303,  635168,201107,25.27000000
20110408,23.74000000,23.94000000,23.06000000,23.28000000,  191744,  632703,201107,24.88000000
20110411,23.31000000,23.58000000,23.03000000,23.24000000,  146798,  624777,201107,24.84000000
20110412,23.05000000,23.43000000,22.36000000,22.77000000,  142405,  630580,201107,24.37000000
20110413,22.82000000,23.07000000,21.91000000,22.05000000,  165854,  632457,201107,23.65000000
20110414,22.05000000,22.26000000,21.35000000,21.46000000,  102184,  636587,201107,23.06000000
20110415,21.38000000,21.92000000,21.27000000,21.37000000,  163275,  620560,201107,22.97000000
20110418,21.47000000,21.56000000,20.80000000,21.19000000,  103012,  618630,201107,22.79000000
20110419,21.25000000,21.60000000,20.94000000,21.02000000,   80344,  615070,201107,22.62000000
20110420,21.19000000,22.07000000,21.18000000,21.93000000,   90659,  616795,201107,23.53000000
20110421,21.85000000,22.24000000,21.41000000,22.20000000,  102446,  615244,201107,23.80000000
20110425,22.30000000,22.36000000,21.71000000,21.80000000,   39671,  609251,201107,23.40000000
20110426,21.77000000,21.86000000,21.26000000,21.64000000,   88218,  597546,201107,23.24000000
20110427,21.63000000,21.68000000,21.01000000,21.36000000,  143119,  578053,201107,22.96000000
20110428,21.18000000,21.27000000,20.34000000,20.91000000,  153614,  565572,201107,22.51000000
20110429,20.88000000,21.01000000,20.15000000,20.65000000,   80324,  570948,201107,22.25000000
20110502,20.59000000,20.64000000,19.85000000,20.27000000,   59053,  562087,201107,21.87000000
20110503,20.31000000,20.83000000,20.07000000,20.45000000,   70139,  568473,201107,22.05000000
20110504,20.30000000,20.40000000,19.73000000,19.75000000,   63419,  570509,201107,21.35000000
20110505,19.75000000,19.78000000,18.90000000,19.26000000,  108874,  568602,201107,20.86000000
20110506,19.12000000,19.77000000,18.80000000,18.87000000,   77052,  567327,201107,20.47000000
20110509,19.00000000,19.54000000,18.97000000,19.36000000,   71101,  572360,201107,20.96000000
20110510,19.55000000,20.65000000,19.46000000,20.27000000,  111959,  582630,201107,21.87000000
20110511,20.47000000,20.48000000,19.19000000,19.34000000,   78549,  585229,201107,20.94000000
20110512,19.31000000,20.09000000,19.01000000,19.73000000,   95025,  582042,201107,21.33000000
20110513,20.10000000,20.50000000,19.66000000,19.85000000,   96172,  586948,201107,21.45000000
20110516,19.85000000,20.39000000,19.72000000,20.17000000,   93726,  589852,201107,21.77000000
20110517,20.18000000,20.44000000,19.50000000,20.33000000,   88549,  584612,201107,21.93000000
20110518,20.40000000,21.35000000,20.37000000,21.25000000,  105714,  582750,201107,22.85000000
20110519,21.00000000,21.09000000,20.10000000,20.22000000,   92235,  582968,201107,21.82000000
20110520,20.24000000,20.94000000,20.05000000,20.81000000,   80788,  589725,201107,22.41000000
20110523,20.61000000,20.69000000,19.72000000,19.91000000,   80178,  582103,201107,21.51000000
20110524,20.20000000,20.77000000,20.05000000,20.31000000,   66102,  584931,201107,21.91000000
20110525,20.48000000,21.29000000,20.22000000,21.04000000,  113676,  596242,201107,22.64000000
20110526,21.09000000,21.24000000,20.58000000,21.09000000,   77881,  596174,201107,22.69000000
20110527,21.25000000,21.56000000,21.09000000,21.39000000,   90542,  601933,201107,22.99000000
20110531,21.39000000,21.77000000,21.25000000,21.58000000,  111672,  606482,201107,23.18000000
20110601,21.58000000,21.92000000,20.75000000,20.86000000,  129874,  612961,201107,22.46000000
20110602,20.97000000,22.13000000,20.95000000,21.92000000,  171711,  626747,201107,23.52000000
20110603,22.03000000,22.62000000,21.92000000,22.35000000,  171490,  634731,201107,23.95000000
20110606,22.26000000,22.46000000,21.91000000,21.99000000,  127734,  631534,201107,23.59000000
20110607,22.50000000,22.93000000,22.48000000,22.75000000,  216693,  634960,201110,23.50000000
20110608,22.75000000,23.29000000,22.50000000,23.16000000,  219760,  624359,201110,23.91000000
20110609,23.15000000,23.40000000,22.95000000,23.24000000,  146786,  622557,201110,23.99000000
20110610,23.21000000,23.87000000,23.21000000,23.79000000,  167410,  635156,201110,24.54000000
20110613,23.71000000,24.18000000,23.25000000,23.63000000,  168243,  638813,201110,24.38000000
20110614,23.65000000,23.84000000,23.14000000,23.48000000,  152334,  646223,201110,24.23000000
20110615,23.60000000,23.79000000,23.30000000,23.40000000,  152127,  642306,201110,24.15000000
20110616,23.25000000,24.25000000,22.87000000,24.18000000,  176637,  638067,201110,24.93000000
20110617,24.20000000,24.69000000,24.04000000,24.63000000,  144405,  633829,201110,25.38000000
20110620,24.48000000,25.56000000,24.40000000,25.46000000,  145463,  634316,201110,26.21000000
20110621,25.46000000,25.56000000,24.82000000,25.51000000,  123488,  629831,201110,26.26000000
20110622,25.35000000,25.37000000,24.85000000,25.25000000,  110554,  625884,201110,26.00000000
20110623,25.13000000,25.39000000,23.55000000,25.33000000,  138866,  619597,201110,26.08000000
20110624,25.25000000,25.33000000,24.67000000,25.25000000,  100221,  622665,201110,26.00000000
20110627,24.83000000,25.22000000,24.43000000,25.16000000,   97322,  618689,201110,25.91000000
20110628,25.17000000,26.48000000,25.16000000,26.26000000,  155722,  618878,201110,27.01000000
20110629,26.23000000,26.55000000,25.59000000,26.17000000,  119717,  611856,201110,26.92000000
20110630,26.20000000,26.55000000,24.75000000,25.59000000,  129510,  610744,201110,26.34000000
20110701,25.50000000,26.70000000,24.93000000,26.50000000,   83352,  609217,201110,27.25000000
20110705,26.50000000,27.57000000,26.43000000,26.85000000,  107311,  615184,201110,27.60000000
20110706,26.84000000,26.99000000,26.25000000,26.93000000,   72678,  619444,201110,27.68000000
20110707,27.02000000,28.95000000,27.00000000,28.77000000,  134298,  625020,201110,29.52000000
20110708,28.79000000,28.99000000,27.99000000,28.61000000,   98009,  628137,201110,29.36000000
20110711,28.15000000,28.61000000,27.89000000,28.17000000,   63832,  626809,201110,28.92000000
20110712,28.00000000,29.87000000,27.67000000,29.74000000,  135862,  626505,201110,30.49000000
20110713,29.75000000,30.58000000,29.25000000,29.49000000,  126056,  625866,201110,30.24000000
20110714,29.36000000,29.46000000,28.08000000,28.27000000,   89865,  630082,201110,29.02000000
20110715,28.17000000,29.20000000,27.75000000,28.22000000,   59643,  629233,201110,28.97000000
20110718,28.05000000,28.36000000,27.45000000,28.19000000,   59840,  632757,201110,28.94000000
20110719,28.31000000,28.68000000,27.57000000,28.03000000,   78096,  631872,201110,28.78000000
20110720,28.11000000,28.42000000,27.85000000,28.17000000,   48169,  633818,201110,28.92000000
20110721,28.20000000,29.65000000,28.07000000,29.10000000,   85807,  639996,201110,29.85000000
20110722,29.25000000,30.80000000,29.18000000,30.59000000,   98269,  641802,201110,31.34000000
20110725,30.55000000,30.93000000,29.83000000,29.99000000,   65349,  637258,201110,30.74000000
20110726,30.18000000,30.72000000,29.56000000,30.19000000,   62154,  637140,201110,30.94000000
20110727,30.26000000,30.70000000,29.92000000,30.38000000,   57485,  635900,201110,31.13000000
20110728,30.31000000,30.53000000,29.02000000,29.17000000,   83460,  637826,201110,29.92000000
20110729,29.12000000,29.48000000,28.47000000,29.06000000,   92489,  636680,201110,29.81000000
20110801,29.40000000,29.85000000,28.15000000,28.22000000,   99041,  632150,201110,28.97000000
20110802,28.28000000,28.36000000,27.31000000,27.41000000,   90312,  623987,201110,28.16000000
20110803,27.66000000,27.81000000,26.47000000,26.94000000,  125225,  620329,201110,27.69000000
20110804,27.26000000,27.40000000,26.24000000,27.04000000,   92552,  617645,201110,27.79000000
20110805,27.03000000,27.22000000,26.53000000,26.79000000,   84632,  608670,201110,27.54000000
20110808,26.63000000,26.71000000,25.63000000,26.23000000,   93266,  599048,201110,26.98000000
20110809,26.22000000,27.59000000,25.75000000,26.74000000,  100874,  592773,201110,27.49000000
20110810,27.04000000,27.44000000,26.06000000,26.87000000,   87397,  587233,201110,27.62000000
20110811,27.12000000,27.94000000,26.45000000,27.33000000,   93843,  586922,201110,28.08000000
20110812,27.25000000,27.42000000,26.50000000,27.09000000,   74485,  587641,201110,27.84000000
20110815,27.18000000,27.40000000,26.66000000,26.73000000,   37590,  585468,201110,27.48000000
20110816,26.66000000,27.74000000,26.46000000,27.29000000,   61129,  586551,201110,28.04000000
20110817,27.44000000,28.78000000,27.27000000,28.74000000,   92018,  588640,201110,29.49000000
20110818,28.74000000,28.74000000,27.89000000,28.37000000,   59374,  586996,201110,29.12000000
20110819,28.12000000,30.43000000,27.92000000,30.21000000,  121800,  594283,201110,30.96000000
20110822,30.14000000,30.90000000,29.83000000,30.04000000,   78663,  591785,201110,30.79000000
20110823,30.02000000,30.67000000,29.87000000,30.07000000,   65516,  595341,201110,30.82000000
20110824,29.90000000,31.10000000,29.00000000,29.43000000,  114705,  595903,201110,30.18000000
20110825,29.25000000,29.32000000,28.17000000,28.91000000,  110506,  599536,201110,29.66000000
20110826,28.91000000,29.50000000,28.41000000,29.47000000,   97769,  592890,201110,30.22000000
20110829,29.40000000,29.50000000,29.04000000,29.14000000,   47565,  597830,201110,29.89000000
20110830,29.14000000,29.65000000,28.52000000,28.87000000,   75922,  597739,201110,29.62000000
20110831,28.80000000,29.47000000,28.65000000,28.93000000,   82461,  601591,201110,29.68000000
20110901,28.99000000,29.18000000,28.36000000,28.84000000,  104108,  610564,201110,29.59000000
20110902,28.87000000,28.95000000,28.10000000,28.43000000,   82583,  607125,201110,29.18000000
20110906,28.17000000,28.21000000,27.35000000,27.54000000,  108523,  597645,201110,28.29000000
20110907,27.65000000,28.26000000,27.56000000,27.66000000,  108265,  597010,201110,28.41000000
20110908,28.19000000,28.39000000,27.81000000,27.98000000,  132264,  590545,201203,27.79000000
20110909,28.04000000,28.44000000,27.49000000,27.83000000,  154268,  574113,201203,27.64000000
20110912,27.82000000,28.51000000,27.40000000,28.37000000,  175599,  579928,201203,28.18000000
20110913,28.37000000,28.57000000,28.13000000,28.15000000,  152064,  580127,201203,27.96000000
20110914,28.11000000,28.38000000,27.70000000,28.31000000,  137306,  575179,201203,28.12000000
20110915,28.35000000,28.61000000,28.07000000,28.37000000,  134963,  560728,201203,28.18000000
20110916,28.19000000,28.26000000,26.43000000,26.50000000,  174737,  547491,201203,26.31000000
20110919,26.51000000,27.08000000,26.37000000,26.90000000,  103034,  541005,201203,26.71000000
20110920,26.93000000,27.33000000,26.64000000,26.98000000,  134768,  533043,201203,26.79000000
20110921,26.98000000,27.03000000,25.85000000,26.10000000,  111950,  529529,201203,25.91000000
20110922,25.96000000,25.99000000,24.59000000,25.00000000,  139318,  523297,201203,24.81000000
20110923,25.04000000,25.16000000,24.20000000,24.32000000,  108880,  510715,201203,24.13000000
20110926,24.32000000,25.05000000,24.23000000,24.47000000,  112516,  494735,201203,24.28000000
20110927,24.74000000,25.15000000,24.74000000,24.89000000,   87649,  483737,201203,24.70000000
20110928,24.98000000,25.59000000,24.45000000,24.49000000,   90343,  469399,201203,24.30000000
20110929,24.56000000,26.63000000,24.55000000,26.06000000,  126951,  471674,201203,25.87000000
20110930,26.00000000,26.00000000,25.24000000,25.48000000,   75767,  465556,201203,25.29000000
20111003,25.48000000,25.48000000,24.60000000,25.04000000,   66100,  469020,201203,24.85000000
20111004,24.99000000,25.16000000,24.50000000,24.88000000,   61962,  472073,201203,24.69000000
20111005,25.15000000,25.68000000,24.76000000,24.99000000,   44091,  467223,201203,24.80000000
20111006,25.05000000,25.59000000,24.70000000,24.83000000,   41339,  470704,201203,24.64000000
20111007,24.94000000,25.88000000,24.79000000,25.35000000,   48330,  469807,201203,25.16000000
20111010,25.65000000,26.82000000,25.55000000,26.47000000,   62705,  473313,201203,26.28000000
20111011,26.46000000,26.49000000,25.77000000,26.13000000,   51771,  473747,201203,25.94000000
20111012,26.18000000,26.54000000,25.91000000,26.20000000,   33366,  473612,201203,26.01000000
20111013,26.20000000,27.27000000,26.18000000,27.10000000,   76180,  476565,201203,26.91000000
20111014,27.10000000,28.24000000,26.90000000,28.12000000,  120363,  490772,201203,27.93000000
20111017,28.07000000,28.54000000,27.82000000,27.98000000,   68047,  491031,201203,27.79000000
20111018,27.79000000,28.27000000,27.60000000,28.04000000,   64711,  498372,201203,27.85000000
20111019,27.95000000,28.45000000,27.03000000,27.16000000,   92552,  502408,201203,26.97000000
20111020,26.89000000,27.29000000,26.32000000,26.99000000,   60069,  504819,201203,26.80000000
20111021,27.15000000,27.54000000,26.52000000,26.67000000,   48553,  503483,201203,26.48000000
20111024,26.96000000,27.49000000,26.67000000,27.29000000,   46033,  507046,201203,27.10000000
20111025,27.43000000,27.89000000,27.05000000,27.13000000,   61676,  507502,201203,26.94000000
20111026,27.29000000,27.40000000,26.43000000,26.54000000,   56609,  505811,201203,26.35000000
20111027,26.90000000,27.28000000,26.78000000,27.05000000,   53947,  505647,201203,26.86000000
20111028,27.24000000,27.36000000,26.29000000,26.34000000,   49901,  505866,201203,26.15000000
20111031,26.29000000,26.41000000,25.92000000,25.96000000,   50390,  503021,201203,25.77000000
20111101,25.92000000,26.21000000,25.50000000,25.53000000,   61460,  498960,201203,25.34000000
20111102,25.93000000,26.18000000,25.49000000,25.61000000,   63883,  498073,201203,25.42000000
20111103,25.75000000,25.97000000,25.56000000,25.84000000,   40284,  494053,201203,25.65000000
20111104,25.93000000,26.14000000,25.64000000,25.76000000,   42886,  486996,201203,25.57000000
20111107,25.79000000,26.04000000,25.41000000,25.51000000,   47823,  489228,201203,25.32000000
20111108,25.51000000,26.37000000,25.38000000,26.10000000,   77966,  492323,201203,25.91000000
20111109,26.19000000,26.22000000,25.50000000,25.55000000,   62202,  491104,201203,25.36000000
20111110,25.49000000,25.89000000,25.42000000,25.58000000,   44990,  490740,201203,25.39000000
20111111,25.66000000,25.72000000,24.99000000,25.19000000,   74295,  489646,201203,25.00000000
20111114,25.45000000,25.64000000,24.89000000,24.94000000,   45710,  489713,201203,24.75000000
20111115,25.09000000,25.19000000,24.69000000,25.00000000,   53303,  488004,201203,24.81000000
20111116,24.92000000,25.00000000,24.64000000,24.71000000,   64451,  489927,201203,24.52000000
20111117,24.65000000,24.70000000,24.19000000,24.23000000,   80193,  494571,201203,24.04000000
20111118,24.42000000,24.52000000,24.09000000,24.16000000,   61907,  499113,201203,23.97000000
20111121,24.25000000,24.51000000,24.05000000,24.28000000,   45354,  498924,201203,24.09000000
20111122,24.47000000,24.47000000,23.52000000,23.63000000,   74249,  503702,201203,23.44000000
20111123,23.63000000,23.71000000,23.20000000,23.28000000,   82403,  496297,201203,23.09000000
20111125,23.27000000,23.35000000,22.90000000,23.09000000,   52014,  499465,201203,22.90000000
20111128,23.19000000,23.60000000,23.16000000,23.31000000,   47680,  502081,201203,23.12000000
20111129,23.34000000,23.83000000,23.08000000,23.68000000,   79097,  504829,201203,23.49000000
20111130,23.68000000,24.14000000,23.34000000,23.88000000,   84510,  511922,201203,23.69000000
20111201,23.88000000,24.07000000,23.63000000,23.78000000,   58080,  513094,201203,23.59000000
20111202,23.79000000,24.13000000,23.59000000,23.64000000,   57504,  518616,201203,23.45000000
20111205,23.70000000,24.37000000,23.70000000,24.27000000,   61136,  519135,201203,24.08000000
20111206,24.24000000,24.44000000,24.05000000,24.37000000,   50409,  517967,201203,24.18000000
20111207,24.42000000,24.44000000,23.18000000,23.24000000,   98924,  529203,201203,23.05000000
20111208,23.34000000,24.41000000,23.34000000,24.32000000,   91416,  525718,201203,24.13000000
20111209,24.14000000,24.32000000,23.35000000,23.59000000,   73578,  523518,201203,23.40000000
20111212,23.65000000,24.08000000,23.36000000,23.48000000,   44526,  523450,201203,23.29000000
20111213,23.44000000,23.79000000,23.39000000,23.63000000,   49183,  525763,201203,23.44000000
20111214,23.60000000,23.72000000,22.87000000,22.99000000,   85199,  532009,201203,22.80000000
20111215,23.17000000,23.43000000,22.81000000,22.94000000,   56208,  534841,201203,22.75000000
20111216,23.29000000,23.33000000,22.95000000,23.27000000,   39499,  536045,201203,23.08000000
20111219,23.27000000,23.37000000,22.97000000,23.28000000,   39041,  536412,201203,23.09000000
20111220,23.30000000,23.89000000,23.30000000,23.68000000,   57079,  539095,201203,23.49000000
20111221,23.68000000,23.81000000,23.29000000,23.51000000,   40653,  538504,201203,23.32000000
20111222,23.60000000,23.69000000,23.39000000,23.63000000,   27669,  539479,201203,23.44000000
20111223,23.69000000,24.05000000,23.69000000,23.78000000,   31002,  542472,201203,23.59000000
20111227,23.89000000,24.04000000,23.78000000,23.80000000,   19276,  544792,201203,23.61000000
20111228,23.80000000,24.19000000,23.00000000,23.32000000,   57200,  550606,201203,23.13000000
20111229,23.32000000,23.79000000,23.04000000,23.70000000,   35524,  555680,201203,23.51000000
20111230,23.59000000,23.59000000,23.19000000,23.49000000,   31572,  558955,201203,23.30000000
20120103,23.59000000,24.74000000,23.58000000,24.70000000,  110933,  567599,201203,24.51000000
20120104,24.65000000,24.84000000,24.35000000,24.61000000,   91268,  566380,201203,24.42000000
20120105,24.68000000,24.71000000,23.09000000,23.32000000,  122883,  568558,201203,23.13000000
20120106,23.39000000,23.74000000,23.24000000,23.48000000,   55911,  572153,201203,23.29000000
20120109,23.64000000,23.67000000,23.01000000,23.53000000,   83932,  580348,201203,23.34000000
20120110,23.58000000,23.67000000,23.19000000,23.51000000,   86634,  583648,201203,23.32000000
20120111,23.60000000,23.94000000,23.22000000,23.88000000,   98764,  589687,201203,23.69000000
20120112,23.98000000,24.04000000,23.36000000,23.46000000,   94899,  600612,201203,23.27000000
20120113,23.49000000,24.15000000,23.29000000,24.03000000,  136958,  608857,201203,23.84000000
20120117,24.16000000,24.41000000,23.71000000,24.05000000,  110742,  613159,201203,23.86000000
20120118,24.19000000,24.36000000,24.04000000,24.19000000,   64758,  615098,201203,24.00000000
20120119,24.20000000,25.07000000,24.20000000,24.80000000,  134454,  625273,201203,24.61000000
20120120,25.00000000,25.17000000,24.54000000,25.08000000,  131187,  629186,201203,24.89000000
20120123,25.11000000,25.26000000,24.92000000,25.15000000,   88728,  639037,201203,24.96000000
20120124,25.06000000,25.40000000,24.93000000,25.08000000,  101910,  636763,201203,24.89000000
20120125,25.02000000,25.17000000,24.58000000,24.70000000,  106591,  639508,201203,24.51000000
20120126,24.77000000,25.16000000,24.70000000,24.92000000,   93098,  646372,201203,24.73000000
20120127,24.89000000,25.02000000,24.34000000,24.40000000,   86277,  652836,201203,24.21000000
20120130,24.44000000,24.57000000,23.99000000,24.04000000,   89699,  656836,201203,23.85000000
20120131,24.19000000,24.40000000,23.80000000,23.83000000,  109654,  666733,201203,23.64000000
20120201,23.97000000,23.97000000,23.62000000,23.78000000,  120906,  678949,201203,23.59000000
20120202,23.85000000,23.99000000,23.60000000,23.67000000,  113014,  681710,201203,23.48000000
20120203,23.76000000,24.35000000,23.71000000,24.13000000,  109438,  689250,201203,23.94000000
20120206,24.13000000,24.78000000,24.13000000,24.69000000,  157451,  695410,201203,24.50000000
20120207,24.69000000,24.85000000,24.26000000,24.59000000,  160499,  696054,201203,24.40000000
20120208,24.55000000,24.79000000,24.48000000,24.67000000,  139428,  690289,201207,23.14000000
20120209,24.70000000,25.01000000,24.61000000,24.76000000,  167867,  694857,201207,23.23000000
20120210,24.71000000,24.84000000,24.39000000,24.78000000,  132456,  705736,201207,23.25000000
20120213,24.65000000,24.89000000,24.65000000,24.80000000,  129920,  709647,201207,23.27000000
20120214,24.66000000,24.74000000,24.17000000,24.36000000,  113139,  705626,201207,22.83000000
20120215,24.33000000,24.56000000,24.11000000,24.50000000,  131641,  692167,201207,22.97000000
20120216,24.41000000,24.75000000,24.26000000,24.67000000,  134964,  695110,201207,23.14000000
20120217,24.68000000,24.74000000,24.57000000,24.69000000,   79704,  688394,201207,23.16000000
20120221,24.69000000,25.26000000,24.69000000,25.24000000,  176165,  699138,201207,23.71000000
20120222,25.25000000,25.49000000,25.04000000,25.44000000,  163455,  704353,201207,23.91000000
20120223,25.39000000,25.56000000,25.15000000,25.52000000,  144961,  705422,201207,23.99000000
20120224,25.43000000,25.86000000,25.42000000,25.83000000,  149684,  710442,201207,24.30000000
20120227,25.74000000,26.34000000,25.74000000,26.07000000,  170720,  715626,201207,24.54000000
20120228,26.02000000,26.25000000,25.91000000,26.06000000,  128554,  723747,201207,24.53000000
20120229,25.94000000,26.07000000,25.48000000,25.85000000,  141156,  730994,201207,24.32000000
20120301,25.82000000,25.83000000,25.36000000,25.73000000,  100124,  720947,201207,24.20000000
20120302,25.78000000,25.92000000,25.44000000,25.76000000,   83515,  722259,201207,24.23000000
20120305,25.76000000,25.85000000,25.39000000,25.46000000,   64690,  724639,201207,23.93000000
20120306,25.38000000,25.46000000,24.71000000,24.79000000,  117454,  720785,201207,23.26000000
20120307,24.84000000,24.96000000,24.55000000,24.60000000,  121885,  721298,201207,23.07000000
20120308,24.62000000,24.81000000,24.48000000,24.51000000,   91459,  716340,201207,22.98000000
20120309,24.59000000,24.75000000,24.21000000,24.31000000,  100025,  708476,201207,22.78000000
20120312,24.28000000,24.55000000,23.98000000,24.41000000,  101503,  704858,201207,22.88000000
20120313,24.53000000,24.78000000,24.18000000,24.74000000,   73812,  706083,201207,23.21000000
20120314,24.64000000,25.05000000,24.48000000,25.01000000,   86539,  709381,201207,23.48000000
20120315,24.95000000,25.93000000,24.91000000,25.85000000,  174465,  726263,201207,24.32000000
20120316,25.74000000,26.02000000,25.48000000,25.80000000,  129996,  726954,201207,24.27000000
20120319,25.85000000,26.11000000,25.66000000,26.08000000,   97257,  735899,201207,24.55000000
20120320,26.06000000,26.53000000,25.86000000,26.09000000,  148313,  738649,201207,24.56000000
20120321,25.90000000,26.38000000,25.71000000,25.73000000,  102864,  746877,201207,24.20000000
20120322,25.69000000,26.42000000,25.68000000,26.25000000,  101509,  753141,201207,24.72000000
20120323,26.21000000,26.47000000,25.90000000,26.03000000,   81470,  752952,201207,24.50000000
20120326,25.93000000,26.07000000,25.27000000,25.34000000,  127008,  746899,201207,23.81000000
20120327,25.34000000,25.47000000,24.95000000,25.01000000,  131952,  746727,201207,23.48000000
20120328,25.14000000,25.20000000,24.78000000,24.94000000,   91096,  743169,201207,23.41000000
20120329,24.98000000,25.27000000,24.87000000,25.21000000,   83095,  736318,201207,23.68000000
20120330,25.26000000,25.44000000,25.01000000,25.35000000,  106007,  735849,201207,23.82000000
20120402,25.33000000,25.46000000,25.13000000,25.31000000,  101312,  741696,201207,23.78000000
20120403,25.31000000,25.31000000,24.94000000,24.99000000,  112127,  735961,201207,23.46000000
20120404,24.94000000,25.32000000,24.88000000,25.07000000,  147019,  742730,201207,23.54000000
20120405,25.07000000,25.36000000,25.00000000,25.23000000,  145817,  750006,201207,23.70000000
20120409,25.29000000,25.51000000,25.10000000,25.14000000,  107488,  746540,201207,23.61000000
20120410,25.28000000,25.28000000,24.63000000,24.69000000,  202876,  726557,201207,23.16000000
20120411,24.74000000,24.86000000,24.59000000,24.75000000,  135313,  722081,201207,23.22000000
20120412,24.78000000,25.11000000,24.68000000,25.05000000,  145664,  726064,201207,23.52000000
20120413,25.08000000,25.11000000,24.24000000,24.34000000,  176387,  727952,201207,22.81000000
20120416,24.34000000,24.38000000,23.79000000,23.84000000,  162154,  728072,201207,22.31000000
20120417,23.91000000,24.33000000,23.73000000,24.10000000,  163533,  730255,201207,22.57000000
20120418,24.18000000,24.45000000,23.48000000,23.54000000,  172200,  729325,201207,22.01000000
20120419,23.58000000,23.93000000,23.20000000,23.30000000,  160354,  732930,201207,21.77000000
20120420,23.30000000,23.47000000,22.95000000,23.08000000,  130792,  729052,201207,21.55000000
20120423,23.18000000,23.38000000,22.94000000,23.07000000,   94065,  725862,201207,21.54000000
20120424,23.18000000,23.35000000,23.05000000,23.14000000,  104048,  725118,201207,21.61000000
20120425,23.26000000,23.60000000,23.20000000,23.33000000,  123719,  718641,201207,21.80000000
20120426,23.43000000,23.49000000,22.74000000,22.78000000,  151706,  715067,201207,21.25000000
20120427,22.78000000,22.90000000,22.42000000,22.74000000,  126153,  717293,201207,21.21000000
20120430,22.82000000,22.98000000,22.49000000,22.65000000,  102675,  715146,201207,21.12000000
20120501,22.57000000,22.67000000,22.30000000,22.48000000,   90894,  706597,201207,20.95000000
20120502,22.55000000,22.63000000,22.03000000,22.08000000,  110270,  711018,201207,20.55000000
20120503,22.08000000,22.31000000,22.04000000,22.18000000,   80073,  712449,201207,20.65000000
20120504,22.30000000,22.53000000,22.15000000,22.34000000,   74569,  706848,201207,20.81000000
20120507,22.34000000,22.70000000,22.23000000,22.58000000,   53179,  709051,201207,21.05000000
20120508,22.58000000,22.60000000,21.84000000,21.90000000,  112981,  715111,201207,20.37000000
20120509,21.90000000,22.07000000,21.66000000,21.91000000,  108324,  723240,201207,20.38000000
20120510,22.02000000,22.23000000,21.83000000,21.98000000,   76627,  721425,201207,20.45000000
20120511,21.88000000,22.11000000,21.72000000,21.75000000,   74985,  724479,201207,20.22000000
20120514,21.71000000,21.82000000,21.60000000,21.80000000,   47415,  725638,201207,20.27000000
20120515,21.84000000,22.22000000,21.83000000,21.93000000,   66984,  727267,201207,20.40000000
20120516,21.90000000,22.40000000,21.72000000,22.26000000,   83985,  722697,201207,20.73000000
20120517,22.38000000,22.46000000,22.14000000,22.39000000,   74751,  721288,201207,20.86000000
20120518,22.41000000,22.43000000,21.93000000,22.00000000,   78425,  724197,201207,20.47000000
20120521,22.00000000,22.19000000,21.83000000,21.91000000,   68891,  726584,201207,20.38000000
20120522,21.83000000,21.92000000,21.29000000,21.33000000,  129125,  729589,201207,19.80000000
20120523,21.33000000,21.37000000,20.89000000,21.04000000,  153040,  744131,201207,19.51000000
20120524,21.04000000,21.29000000,20.97000000,21.11000000,   86552,  746513,201207,19.58000000
20120525,21.04000000,21.38000000,21.04000000,21.15000000,   70220,  749393,201207,19.62000000
20120529,21.15000000,21.35000000,20.93000000,21.06000000,  112948,  753540,201207,19.53000000
20120530,21.14000000,21.30000000,20.98000000,21.01000000,   96299,  761228,201207,19.48000000
20120531,21.03000000,21.21000000,20.91000000,20.95000000,   91000,  765050,201207,19.42000000
20120601,21.03000000,21.03000000,20.48000000,20.62000000,  147580,  777788,201207,19.09000000
20120604,20.59000000,20.66000000,20.39000000,20.43000000,  145393,  774069,201207,18.90000000
20120605,20.47000000,20.72000000,20.43000000,20.59000000,  143882,  775795,201207,19.06000000
20120606,20.65000000,21.61000000,20.65000000,21.43000000,  222739,  766610,201207,19.90000000
20120607,21.43000000,21.96000000,21.20000000,21.29000000,  266217,  757012,201207,19.76000000
20120608,21.22000000,21.57000000,21.15000000,21.51000000,  183567,  764788,201210,19.94000000
20120611,21.58000000,21.84000000,21.54000000,21.72000000,  204017,  757492,201210,20.15000000
20120612,21.57000000,21.75000000,21.32000000,21.55000000,  149222,  759123,201210,19.98000000
20120613,21.42000000,21.43000000,20.99000000,21.25000000,  181327,  778434,201210,19.68000000
20120614,21.24000000,21.34000000,21.07000000,21.08000000,  138671,  784028,201210,19.51000000
20120615,21.08000000,21.64000000,21.08000000,21.58000000,  217354,  765615,201210,20.01000000
20120618,21.58000000,21.71000000,21.32000000,21.56000000,  175980,  751161,201210,19.99000000
20120619,21.48000000,22.39000000,21.39000000,22.36000000,  176060,  743939,201210,20.79000000
20120620,22.34000000,22.56000000,22.09000000,22.54000000,  171317,  732911,201210,20.97000000
20120621,22.47000000,22.71000000,21.96000000,22.36000000,  129621,  721304,201210,20.79000000
20120622,22.10000000,22.35000000,21.22000000,21.32000000,  137688,  716388,201210,19.75000000
20120625,21.37000000,21.59000000,21.28000000,21.50000000,  107054,  713432,201210,19.93000000
20120626,21.47000000,21.93000000,21.47000000,21.80000000,  128032,  700186,201210,20.23000000
20120627,21.83000000,22.62000000,21.67000000,22.52000000,  157834,  707837,201210,20.95000000
20120628,22.42000000,22.96000000,21.78000000,22.10000000,  162186,  705539,201210,20.53000000
20120629,22.13000000,22.69000000,22.13000000,22.58000000,  114983,  697630,201210,21.01000000
20120702,22.65000000,23.16000000,22.60000000,22.97000000,  115175,  671367,201210,21.40000000
20120703,23.02000000,23.62000000,23.00000000,23.55000000,  112235,  678681,201210,21.98000000
20120705,23.66000000,24.26000000,23.37000000,23.49000000,  153999,  672336,201210,21.92000000
20120706,23.38000000,23.95000000,23.26000000,23.82000000,  105042,  667319,201210,22.25000000
20120709,23.89000000,24.44000000,23.82000000,24.27000000,  119686,  669198,201210,22.70000000
20120710,24.27000000,24.62000000,24.02000000,24.06000000,  113167,  669005,201210,22.49000000
20120711,24.06000000,24.55000000,23.97000000,24.45000000,  108166,  676248,201210,22.88000000
20120712,24.45000000,24.61000000,23.73000000,24.03000000,  104502,  674174,201210,22.46000000
20120713,24.03000000,24.39000000,23.93000000,24.30000000,   72134,  675156,201210,22.73000000
20120716,24.30000000,24.49000000,23.89000000,24.34000000,   94041,  667507,201210,22.77000000
20120717,24.37000000,24.42000000,24.03000000,24.36000000,   66785,  666628,201210,22.79000000
20120718,24.40000000,24.55000000,23.77000000,24.52000000,  118204,  666805,201210,22.95000000
20120719,24.55000000,24.85000000,24.22000000,24.82000000,  115818,  666954,201210,23.25000000
20120720,24.82000000,25.56000000,24.65000000,25.49000000,  187187,  669306,201210,23.92000000
20120723,25.49000000,25.57000000,25.05000000,25.46000000,   95917,  666962,201210,23.89000000
20120724,25.45000000,25.49000000,24.76000000,25.06000000,  122938,  668671,201210,23.49000000
20120725,25.06000000,25.20000000,24.76000000,25.14000000,   92925,  671421,201210,23.57000000
20120726,24.97000000,24.97000000,23.82000000,24.07000000,  132117,  660191,201210,22.50000000
20120727,24.07000000,24.26000000,23.77000000,24.09000000,   68043,  661942,201210,22.52000000
20120730,24.09000000,24.54000000,24.02000000,24.37000000,   63642,  672597,201210,22.80000000
20120731,24.38000000,24.57000000,23.92000000,24.21000000,   90002,  671864,201210,22.64000000
20120801,24.16000000,24.38000000,23.64000000,24.13000000,   79260,  674312,201210,22.56000000
20120802,24.12000000,24.13000000,23.52000000,23.61000000,   73975,  671377,201210,22.04000000
20120803,23.57000000,23.71000000,23.35000000,23.57000000,   68358,  670503,201210,22.00000000
20120806,23.57000000,23.67000000,23.24000000,23.40000000,   51685,  668344,201210,21.83000000
20120807,23.37000000,23.61000000,22.92000000,22.99000000,   86011,  662690,201210,21.42000000
20120808,22.97000000,23.13000000,22.62000000,22.66000000,   92957,  661026,201210,21.09000000
20120809,22.70000000,22.86000000,22.35000000,22.37000000,  106960,  667558,201210,20.80000000
20120810,22.55000000,22.76000000,22.22000000,22.31000000,   89546,  670676,201210,20.74000000
20120813,22.46000000,22.47000000,21.93000000,21.96000000,   86076,  671588,201210,20.39000000
20120814,22.17000000,22.34000000,21.81000000,21.89000000,   94795,  676534,201210,20.32000000
20120815,22.02000000,22.21000000,21.74000000,21.86000000,   84763,  675571,201210,20.29000000
20120816,21.94000000,22.02000000,21.71000000,21.72000000,   94551,  678303,201210,20.15000000
20120817,21.73000000,22.17000000,21.68000000,21.75000000,   77782,  681849,201210,20.18000000
20120820,21.82000000,22.27000000,21.78000000,22.07000000,   79187,  688830,201210,20.50000000
20120821,22.07000000,22.07000000,21.32000000,21.35000000,  111232,  690427,201210,19.78000000
20120822,21.37000000,21.75000000,21.37000000,21.51000000,   76155,  692862,201210,19.94000000
20120823,21.37000000,21.84000000,21.13000000,21.16000000,  115722,  701833,201210,19.59000000
20120824,21.19000000,21.31000000,21.05000000,21.15000000,   70539,  710000,201210,19.58000000
20120827,21.27000000,21.54000000,21.09000000,21.13000000,   79715,  713395,201210,19.56000000
20120828,21.20000000,21.75000000,21.02000000,21.70000000,  111391,  723416,201210,20.13000000
20120829,21.75000000,21.96000000,21.24000000,21.33000000,  111709,  720235,201210,19.76000000
20120830,21.32000000,21.67000000,21.24000000,21.32000000,  102173,  725514,201210,19.75000000
20120831,21.43000000,21.56000000,21.19000000,21.35000000,  105280,  729441,201210,19.78000000
20120904,21.40000000,21.50000000,20.88000000,20.91000000,  130939,  728205,201210,19.34000000
20120905,20.98000000,21.15000000,20.55000000,20.58000000,  139968,  722655,201210,19.01000000
20120906,20.75000000,20.84000000,20.38000000,20.44000000,  133360,  724155,201210,18.87000000
20120907,20.57000000,21.17000000,20.53000000,20.95000000,  189019,  733204,201210,19.38000000
20120910,20.81000000,21.17000000,20.73000000,21.00000000,  156347,  724446,201303,20.10000000
20120911,21.02000000,21.17000000,20.90000000,21.06000000,  170810,  725692,201303,20.16000000
20120912,21.12000000,21.50000000,21.02000000,21.31000000,  146917,  724275,201303,20.41000000
20120913,21.35000000,21.49000000,21.21000000,21.33000000,  138573,  726820,201303,20.43000000
20120914,21.36000000,21.90000000,21.34000000,21.67000000,  201033,  727468,201303,20.77000000
20120917,21.65000000,21.76000000,21.51000000,21.68000000,  137695,  709744,201303,20.78000000
20120918,21.58000000,21.67000000,20.92000000,21.05000000,  179609,  698138,201303,20.15000000
20120919,21.01000000,21.14000000,20.55000000,20.59000000,  135926,  696083,201303,19.69000000
20120920,20.77000000,20.92000000,20.58000000,20.81000000,  117229,  698461,201303,19.91000000
20120921,20.81000000,21.29000000,20.71000000,20.97000000,  102922,  696778,201303,20.07000000
20120924,20.98000000,21.28000000,20.79000000,21.17000000,  165608,  688266,201303,20.27000000
20120925,21.15000000,21.65000000,21.09000000,21.62000000,  156547,  683385,201303,20.72000000
20120926,21.62000000,21.77000000,20.98000000,21.28000000,  128790,  668863,201303,20.38000000
20120927,21.19000000,21.47000000,21.00000000,21.29000000,  120396,  664285,201303,20.39000000
20120928,21.29000000,21.40000000,21.05000000,21.32000000,   84507,  669984,201303,20.42000000
20121001,21.32000000,22.05000000,21.26000000,22.03000000,  107006,  666431,201303,21.13000000
20121002,21.99000000,22.62000000,21.98000000,22.49000000,  127286,  674997,201303,21.59000000
20121003,22.40000000,22.59000000,22.11000000,22.48000000,  106349,  674081,201303,21.58000000
20121004,22.47000000,22.67000000,22.02000000,22.50000000,  101241,  676302,201303,21.60000000
20121005,22.52000000,22.56000000,21.92000000,22.44000000,   89507,  681024,201303,21.54000000
20121008,22.44000000,22.45000000,22.11000000,22.32000000,   70423,  679269,201303,21.42000000
20121009,22.32000000,22.64000000,22.28000000,22.37000000,   99684,  679261,201303,21.47000000
20121010,22.37000000,22.39000000,21.76000000,22.16000000,   68685,  679107,201303,21.26000000
20121011,22.07000000,22.08000000,21.11000000,21.35000000,  147377,  695218,201303,20.45000000
20121012,21.40000000,21.49000000,20.75000000,20.95000000,   81067,  692757,201303,20.05000000
20121015,21.01000000,21.04000000,20.71000000,20.75000000,   56013,  694131,201303,19.85000000
20121016,20.78000000,21.13000000,20.77000000,21.07000000,   65691,  701034,201303,20.17000000
20121017,21.06000000,21.19000000,20.91000000,21.01000000,   43973,  703350,201303,20.11000000
20121018,21.01000000,21.08000000,20.57000000,20.69000000,   64474,  704148,201303,19.79000000
20121019,20.82000000,21.37000000,20.61000000,21.13000000,   69535,  707460,201303,20.23000000
20121022,21.23000000,21.40000000,20.83000000,20.96000000,   51927,  706963,201303,20.06000000
20121023,20.94000000,20.94000000,20.45000000,20.55000000,   86540,  709045,201303,19.65000000
20121024,20.62000000,20.75000000,20.35000000,20.58000000,   82300,  712165,201303,19.68000000
20121025,20.63000000,20.85000000,20.38000000,20.43000000,   49378,  715988,201303,19.53000000
20121026,20.46000000,20.55000000,20.18000000,20.25000000,   59411,  719983,201303,19.35000000
20121029,20.35000000,20.39000000,20.17000000,20.31000000,   41105,  722459,201303,19.41000000
20121030,20.36000000,20.58000000,20.32000000,20.46000000,   32649,  721447,201303,19.56000000
20121031,20.50000000,20.56000000,20.08000000,20.36000000,   79783,  715849,201303,19.46000000
20121101,20.36000000,20.45000000,20.17000000,20.28000000,   61888,  715818,201303,19.38000000
20121102,20.33000000,20.41000000,20.24000000,20.35000000,   56995,  713247,201303,19.45000000
20121105,20.39000000,20.41000000,20.17000000,20.23000000,   70949,  715574,201303,19.33000000
20121106,20.27000000,20.67000000,20.16000000,20.49000000,  114020,  716401,201303,19.59000000
20121107,20.49000000,20.54000000,19.82000000,19.85000000,  137534,  718577,201303,18.95000000
20121108,19.92000000,19.98000000,19.59000000,19.74000000,  136274,  726800,201303,18.84000000
20121109,19.84000000,20.18000000,19.56000000,19.96000000,  111113,  725093,201303,19.06000000
20121112,20.05000000,20.37000000,19.93000000,20.26000000,   86189,  726206,201303,19.36000000
20121113,20.30000000,20.54000000,20.14000000,20.25000000,   76046,  722855,201303,19.35000000
20121114,20.25000000,20.51000000,20.09000000,20.14000000,   46435,  721073,201303,19.24000000
20121115,20.11000000,20.16000000,19.86000000,19.94000000,   74054,  723773,201303,19.04000000
20121116,19.92000000,20.10000000,19.81000000,20.05000000,   44492,  719940,201303,19.15000000
20121119,20.15000000,20.90000000,20.15000000,20.84000000,  136598,  725758,201303,19.94000000
20121120,20.84000000,20.93000000,20.63000000,20.80000000,   66931,  726929,201303,19.90000000
20121121,20.73000000,20.76000000,20.45000000,20.54000000,   59517,  728295,201303,19.64000000
20121123,20.61000000,20.79000000,20.01000000,20.04000000,   65679,  733508,201303,19.14000000
20121126,20.09000000,20.24000000,19.94000000,20.05000000,   50737,  734931,201303,19.15000000
20121127,20.12000000,20.37000000,20.00000000,20.13000000,   64464,  737882,201303,19.23000000
20121128,20.19000000,20.26000000,19.97000000,20.06000000,   50384,  737394,201303,19.16000000
20121129,20.06000000,20.30000000,20.04000000,20.24000000,   51883,  739523,201303,19.34000000
20121130,20.26000000,20.32000000,20.08000000,20.24000000,   70934,  747791,201303,19.34000000
20121203,20.35000000,20.84000000,20.29000000,20.65000000,  116330,  760615,201303,19.75000000
20121204,20.63000000,20.80000000,20.26000000,20.34000000,   75232,  759782,201303,19.44000000
20121205,20.32000000,20.57000000,20.18000000,20.47000000,   66102,  758726,201303,19.57000000
20121206,20.48000000,20.50000000,20.16000000,20.26000000,   83078,  750677,201303,19.36000000
20121207,20.25000000,20.30000000,19.95000000,20.11000000,  128382,  758209,201303,19.21000000
20121210,20.11000000,20.14000000,19.62000000,19.66000000,  119955,  760322,201303,18.76000000
20121211,19.68000000,19.84000000,19.60000000,19.78000000,   62227,  764194,201303,18.88000000
20121212,19.79000000,19.81000000,19.40000000,19.44000000,  119899,  757167,201303,18.54000000
20121213,19.45000000,19.53000000,19.21000000,19.44000000,   78098,  753729,201303,18.54000000
20121214,19.53000000,19.96000000,19.50000000,19.91000000,   89084,  749789,201303,19.01000000
20121217,20.05000000,20.35000000,20.04000000,20.31000000,   74104,  754256,201303,19.41000000
20121218,20.28000000,20.33000000,19.96000000,20.29000000,   75703,  754990,201303,19.39000000
20121219,20.27000000,20.36000000,20.05000000,20.13000000,   45373,  755236,201303,19.23000000
20121220,20.18000000,20.19000000,19.71000000,20.15000000,   66371,  755667,201303,19.25000000
20121221,20.13000000,20.25000000,19.98000000,20.15000000,   53386,  759352,201303,19.25000000
20121224,19.99000000,20.19000000,19.89000000,19.92000000,   25696,  756985,201303,19.02000000
20121226,19.95000000,20.12000000,19.93000000,19.95000000,   17410,  755293,201303,19.05000000
20121227,20.00000000,20.45000000,19.92000000,20.35000000,   67438,  753721,201303,19.45000000
20121228,20.40000000,20.48000000,20.29000000,20.32000000,   32471,  753674,201303,19.42000000
20121231,20.29000000,20.48000000,20.19000000,20.41000000,   30024,  754102,201303,19.51000000
20130102,20.55000000,20.65000000,20.48000000,20.59000000,   63788,  760485,201303,19.69000000
20130103,20.60000000,20.61000000,19.79000000,20.00000000,  106965,  759260,201303,19.10000000
20130104,19.96000000,20.00000000,19.67000000,19.75000000,   80524,  752886,201303,18.85000000
20130107,19.84000000,19.95000000,19.57000000,19.76000000,  100445,  761067,201303,18.86000000
20130108,19.88000000,19.92000000,19.51000000,19.57000000,  129285,  765768,201303,18.67000000
20130109,19.57000000,19.71000000,19.42000000,19.62000000,  114796,  769486,201303,18.72000000
20130110,19.73000000,19.89000000,19.62000000,19.86000000,  109838,  770474,201303,18.96000000
20130111,19.85000000,20.09000000,19.75000000,20.07000000,   90010,  773714,201303,19.17000000
20130114,20.04000000,20.07000000,19.71000000,19.80000000,   89141,  783139,201303,18.90000000
20130115,19.80000000,19.80000000,19.48000000,19.52000000,  114240,  786010,201303,18.62000000
20130116,19.60000000,19.64000000,19.23000000,19.35000000,  126761,  795162,201303,18.45000000
20130117,19.42000000,19.49000000,19.28000000,19.32000000,   88770,  807581,201303,18.42000000
20130118,19.36000000,19.52000000,19.25000000,19.27000000,   89668,  810525,201303,18.37000000
20130122,19.22000000,19.40000000,18.98000000,19.02000000,  132790,  823614,201303,18.12000000
20130123,19.07000000,19.50000000,18.96000000,19.40000000,  118707,  826903,201303,18.50000000
20130124,19.44000000,19.49000000,19.21000000,19.39000000,  126082,  830451,201303,18.49000000
20130125,19.45000000,19.45000000,19.16000000,19.28000000,   93162,  832353,201303,18.38000000
20130128,19.37000000,19.86000000,19.25000000,19.63000000,  145916,  830161,201303,18.73000000
20130129,19.65000000,19.68000000,19.21000000,19.28000000,  115494,  829549,201303,18.38000000
20130130,19.50000000,19.66000000,19.17000000,19.61000000,  176582,  827007,201303,18.71000000
20130131,19.61000000,19.75000000,19.36000000,19.68000000,  155000,  835283,201303,18.78000000
20130201,19.75000000,19.92000000,19.59000000,19.79000000,  144157,  835969,201303,18.89000000
20130204,19.74000000,19.87000000,19.61000000,19.63000000,  139371,  835529,201303,18.73000000
20130205,19.66000000,19.79000000,19.43000000,19.46000000,  127596,  841251,201303,18.56000000
20130206,19.49000000,19.51000000,19.07000000,19.09000000,  164635,  848677,201303,18.19000000
20130207,19.12000000,19.22000000,19.02000000,19.06000000,  157279,  846248,201303,18.16000000
20130208,19.04000000,19.13000000,18.90000000,19.04000000,  136720,  848382,201305,18.20000000
20130211,19.12000000,19.34000000,19.05000000,19.30000000,  162909,  851951,201305,18.46000000
20130212,19.33000000,19.33000000,18.88000000,18.91000000,  197439,  848854,201305,18.07000000
20130213,18.98000000,19.12000000,18.90000000,19.04000000,  175458,  846465,201305,18.20000000
20130214,19.11000000,19.12000000,18.60000000,18.61000000,  221989,  840280,201305,17.77000000
20130215,18.66000000,18.78000000,18.51000000,18.58000000,  201773,  837902,201305,17.74000000
20130219,18.74000000,18.91000000,18.64000000,18.80000000,  168514,  825539,201305,17.96000000
20130220,18.79000000,19.07000000,18.66000000,18.97000000,  163735,  809255,201305,18.13000000
20130221,18.90000000,18.95000000,18.64000000,18.74000000,  166854,  806352,201305,17.90000000
20130222,18.92000000,19.08000000,18.80000000,18.99000000,  133832,  796440,201305,18.15000000
20130225,19.14000000,19.30000000,18.86000000,18.93000000,  173595,  792328,201305,18.09000000
20130226,18.81000000,18.95000000,18.74000000,18.89000000,  122680,  786486,201305,18.05000000
20130227,18.91000000,19.03000000,18.81000000,18.92000000,   99108,  781753,201305,18.08000000
20130228,18.92000000,19.43000000,18.78000000,19.23000000,  180357,  783206,201305,18.39000000
20130301,19.18000000,19.23000000,18.72000000,18.75000000,  105826,  788816,201305,17.91000000
20130304,18.75000000,18.98000000,18.75000000,18.92000000,   54933,  786599,201305,18.08000000
20130305,18.99000000,19.12000000,18.91000000,19.03000000,   83968,  785424,201305,18.19000000
20130306,19.03000000,19.08000000,18.95000000,19.04000000,   95793,  785896,201305,18.20000000
20130307,18.98000000,19.65000000,18.96000000,19.61000000,  189651,  791518,201305,18.77000000
20130308,19.58000000,19.89000000,19.42000000,19.59000000,  185352,  793008,201305,18.75000000
20130311,19.59000000,19.80000000,19.51000000,19.66000000,  106640,  797188,201305,18.82000000
20130312,19.68000000,19.75000000,19.32000000,19.66000000,   86660,  797883,201305,18.82000000
20130313,19.66000000,19.73000000,19.48000000,19.64000000,   65029,  798268,201305,18.80000000
20130314,19.60000000,19.72000000,19.43000000,19.68000000,   63443,  800238,201305,18.84000000
20130315,19.68000000,19.96000000,19.56000000,19.73000000,  110782,  806675,201305,18.89000000
20130318,19.55000000,19.57000000,19.08000000,19.13000000,  148147,  800765,201305,18.29000000
20130319,19.19000000,19.24000000,19.10000000,19.15000000,   85815,  801467,201305,18.31000000
20130320,19.25000000,19.33000000,19.16000000,19.19000000,   60451,  804117,201305,18.35000000
20130321,19.24000000,19.33000000,18.97000000,19.05000000,   91437,  807749,201305,18.21000000
20130322,19.09000000,19.22000000,18.99000000,19.04000000,   73343,  814416,201305,18.20000000
20130325,19.05000000,19.06000000,18.77000000,18.81000000,   93424,  825523,201305,17.97000000
20130326,18.81000000,18.85000000,18.61000000,18.62000000,   99952,  836833,201305,17.78000000
20130327,18.62000000,18.79000000,18.59000000,18.69000000,  104615,  837973,201305,17.85000000
20130328,18.79000000,18.79000000,18.40000000,18.50000000,  134617,  844600,201305,17.66000000
20130401,18.54000000,18.63000000,18.47000000,18.53000000,   74041,  846372,201305,17.69000000
20130402,18.53000000,18.58000000,18.34000000,18.43000000,  114019,  857592,201305,17.59000000
20130403,18.43000000,18.55000000,18.31000000,18.34000000,   93954,  862988,201305,17.50000000
20130404,18.38000000,18.58000000,18.34000000,18.51000000,  139928,  857438,201305,17.67000000
20130405,18.51000000,18.56000000,18.43000000,18.49000000,  120267,  859376,201307,17.67000000
20130408,18.57000000,18.69000000,18.37000000,18.51000000,  145765,  866230,201307,17.69000000
20130409,18.54000000,18.60000000,18.41000000,18.54000000,  124307,  870275,201307,17.72000000
20130410,18.57000000,18.73000000,18.55000000,18.70000000,  169333,  878044,201307,17.88000000
20130411,18.71000000,18.71000000,18.47000000,18.61000000,  192778,  881707,201307,17.79000000
20130412,18.61000000,18.79000000,18.56000000,18.66000000,  215420,  866562,201307,17.84000000
20130415,18.77000000,18.77000000,18.35000000,18.37000000,  196850,  860702,201307,17.55000000
20130416,18.37000000,18.70000000,18.36000000,18.69000000,  154738,  854731,201307,17.87000000
20130417,18.65000000,18.72000000,18.52000000,18.61000000,  136578,  856662,201307,17.79000000
20130418,18.52000000,18.68000000,18.25000000,18.43000000,  164939,  861808,201307,17.61000000
20130419,18.42000000,18.75000000,18.28000000,18.70000000,  132495,  856452,201307,17.88000000
20130422,18.62000000,18.62000000,18.43000000,18.56000000,   95245,  842765,201307,17.74000000
20130423,18.51000000,18.65000000,18.45000000,18.49000000,  146644,  842135,201307,17.67000000
20130424,18.49000000,18.55000000,18.15000000,18.19000000,  187987,  837070,201307,17.37000000
20130425,18.20000000,18.26000000,18.07000000,18.20000000,  115143,  838572,201307,17.38000000
20130426,18.21000000,18.30000000,18.13000000,18.24000000,  116736,  821766,201307,17.42000000
20130429,18.24000000,18.36000000,18.08000000,18.27000000,  142025,  826145,201307,17.45000000
20130430,18.36000000,18.56000000,18.31000000,18.42000000,  107044,  829305,201307,17.60000000
20130501,18.45000000,18.50000000,18.11000000,18.15000000,   76945,  802342,201307,17.33000000
20130502,18.15000000,18.45000000,18.00000000,18.42000000,  106520,  806787,201307,17.60000000
20130503,18.42000000,18.44000000,18.26000000,18.35000000,   97643,  805101,201307,17.53000000
20130506,18.41000000,18.72000000,18.34000000,18.63000000,   87188,  805892,201307,17.81000000
20130507,18.61000000,18.66000000,18.38000000,18.46000000,   80234,  805148,201307,17.64000000
20130508,18.45000000,18.51000000,18.26000000,18.29000000,   63065,  812123,201307,17.47000000
20130509,18.25000000,18.46000000,18.20000000,18.29000000,   99097,  822579,201307,17.47000000
20130510,18.32000000,18.44000000,18.20000000,18.25000000,   48290,  824957,201307,17.43000000
20130513,18.23000000,18.38000000,18.05000000,18.07000000,   71109,  831494,201307,17.25000000
20130514,18.07000000,18.11000000,17.82000000,17.84000000,  100375,  841726,201307,17.02000000
20130515,17.84000000,17.93000000,17.74000000,17.77000000,   68836,  840606,201307,16.95000000
20130516,17.76000000,17.80000000,17.63000000,17.65000000,   62695,  841836,201307,16.83000000
20130517,17.65000000,17.82000000,17.64000000,17.71000000,   60208,  847472,201307,16.89000000
20130520,17.72000000,17.82000000,17.62000000,17.63000000,   51110,  848189,201307,16.81000000
20130521,17.65000000,17.74000000,17.52000000,17.68000000,  109110,  863297,201307,16.86000000
20130522,17.67000000,17.79000000,17.42000000,17.47000000,   96426,  869107,201307,16.65000000
20130523,17.42000000,17.71000000,17.38000000,17.58000000,   79887,  870422,201307,16.76000000
20130524,17.58000000,17.73000000,17.55000000,17.66000000,   66211,  870422,201307,16.84000000
20130528,17.71000000,17.82000000,17.52000000,17.54000000,  127151,  894044,201307,16.72000000
20130529,17.53000000,17.64000000,17.43000000,17.49000000,  135495,  905960,201307,16.67000000
20130530,17.51000000,17.60000000,17.45000000,17.47000000,   70084,  905309,201307,16.65000000
20130531,17.50000000,17.57000000,17.34000000,17.37000000,  151263,  907805,201307,16.55000000
20130603,17.37000000,17.48000000,17.23000000,17.25000000,  154992,  915947,201307,16.43000000
20130604,17.25000000,17.30000000,17.14000000,17.20000000,  134743,  932648,201307,16.38000000
20130605,17.23000000,17.35000000,17.16000000,17.20000000,  139487,  937902,201307,16.38000000
20130606,17.20000000,17.34000000,17.16000000,17.30000000,  228087,  943563,201307,16.48000000
20130607,17.35000000,17.42000000,17.17000000,17.25000000,  211904,  930739,201307,16.43000000
20130610,17.22000000,17.25000000,17.17000000,17.20000000,  179502,  922074,201310,16.75000000
20130611,17.15000000,17.25000000,16.99000000,17.12000000,  205777,  926315,201310,16.67000000
20130612,17.10000000,17.17000000,17.00000000,17.02000000,  198450,  931026,201310,16.57000000
20130613,16.99000000,17.10000000,16.93000000,16.98000000,  235294,  930097,201310,16.53000000
20130614,16.96000000,17.57000000,16.95000000,17.54000000,  247856,  927229,201310,17.09000000
20130617,17.55000000,17.75000000,17.28000000,17.70000000,  280250,  914089,201310,17.25000000
20130618,17.66000000,17.68000000,17.39000000,17.51000000,  195309,  914122,201310,17.06000000
20130619,17.45000000,17.86000000,17.38000000,17.74000000,  257585,  900779,201310,17.29000000
20130620,17.60000000,17.60000000,17.09000000,17.11000000,  224095,  889925,201310,16.66000000
20130621,17.14000000,17.44000000,17.11000000,17.38000000,  189718,  873144,201310,16.93000000
20130624,17.35000000,17.68000000,17.23000000,17.59000000,  185025,  870347,201310,17.14000000
20130625,17.60000000,17.94000000,17.59000000,17.79000000,  235692,  861280,201310,17.34000000
20130626,17.70000000,17.82000000,17.61000000,17.78000000,  152249,  846666,201310,17.33000000
20130627,17.72000000,17.82000000,17.35000000,17.46000000,  210064,  830622,201310,17.01000000
20130628,17.49000000,17.59000000,17.32000000,17.37000000,  108040,  824734,201310,16.92000000
20130701,17.38000000,17.49000000,17.03000000,17.14000000,  106421,  826968,201310,16.69000000
20130702,17.13000000,17.19000000,16.88000000,16.98000000,  105193,  832420,201310,16.53000000
20130703,16.98000000,17.05000000,16.86000000,16.87000000,   75778,  830125,201310,16.42000000
20130705,16.88000000,16.91000000,16.69000000,16.71000000,   70534,  832615,201310,16.26000000
20130708,16.72000000,16.83000000,16.69000000,16.78000000,   56232,  831839,201310,16.33000000
20130709,16.76000000,16.86000000,16.72000000,16.79000000,   57976,  835810,201310,16.34000000
20130710,16.78000000,16.92000000,16.64000000,16.70000000,  108027,  843557,201310,16.25000000
20130711,16.69000000,16.78000000,16.53000000,16.55000000,   89074,  850410,201310,16.10000000
20130712,16.61000000,16.64000000,16.48000000,16.51000000,   69337,  858405,201310,16.06000000
20130715,16.53000000,16.65000000,16.48000000,16.61000000,   62423,  856873,201310,16.16000000
20130716,16.60000000,16.68000000,16.38000000,16.45000000,   80659,  859880,201310,16.00000000
20130717,16.45000000,16.60000000,16.42000000,16.53000000,   91348,  866939,201310,16.08000000
20130718,16.52000000,16.90000000,16.51000000,16.63000000,  117790,  867239,201310,16.18000000
20130719,16.66000000,16.81000000,16.62000000,16.74000000,   73060,  862962,201310,16.29000000
20130722,16.76000000,16.93000000,16.74000000,16.85000000,   62996,  856968,201310,16.40000000
20130723,16.83000000,17.00000000,16.73000000,16.79000000,   75666,  857234,201310,16.34000000
20130724,16.79000000,16.82000000,16.54000000,16.59000000,   88651,  856176,201310,16.14000000
20130725,16.60000000,16.90000000,16.60000000,16.84000000,  111070,  850012,201310,16.39000000
20130726,16.83000000,16.94000000,16.74000000,16.92000000,   84335,  846291,201310,16.47000000
20130729,16.90000000,17.40000000,16.83000000,17.37000000,  185125,  850596,201310,16.92000000
20130730,17.37000000,17.43000000,17.28000000,17.38000000,   95268,  844989,201310,16.93000000
20130731,17.35000000,17.53000000,17.13000000,17.42000000,  170046,  843754,201310,16.97000000
20130801,17.37000000,17.48000000,17.23000000,17.28000000,  100887,  846255,201310,16.83000000
20130802,17.27000000,17.33000000,17.17000000,17.24000000,  127657,  844747,201310,16.79000000
20130805,17.24000000,17.28000000,16.96000000,17.01000000,   77193,  849221,201310,16.56000000
20130806,17.03000000,17.10000000,16.97000000,17.00000000,   50847,  852042,201310,16.55000000
20130807,17.00000000,17.25000000,16.97000000,17.23000000,   73274,  860741,201310,16.78000000
20130808,17.24000000,17.31000000,17.16000000,17.27000000,   75925,  862933,201310,16.82000000
20130809,17.29000000,17.49000000,17.25000000,17.43000000,   91062,  868026,201310,16.98000000
20130812,17.46000000,17.68000000,17.35000000,17.61000000,  121554,  867225,201310,17.16000000
20130813,17.61000000,17.74000000,17.58000000,17.70000000,  108768,  870259,201310,17.25000000
20130814,17.70000000,17.73000000,17.59000000,17.70000000,   79857,  866434,201310,17.25000000
20130815,17.68000000,17.73000000,17.48000000,17.64000000,   88652,  871040,201310,17.19000000
20130816,17.62000000,17.71000000,17.34000000,17.39000000,  102566,  862116,201310,16.94000000
20130819,17.30000000,17.30000000,16.90000000,16.98000000,  127062,  870456,201310,16.53000000
20130820,17.00000000,17.07000000,16.91000000,16.92000000,   73687,  870279,201310,16.47000000
20130821,16.94000000,16.99000000,16.75000000,16.77000000,   97056,  889663,201310,16.32000000
20130822,16.80000000,16.87000000,16.71000000,16.73000000,  138356,  901689,201310,16.28000000
20130823,16.74000000,16.98000000,16.73000000,16.92000000,  105420,  902711,201310,16.47000000
20130826,16.95000000,17.12000000,16.93000000,17.06000000,   74124,  907460,201310,16.61000000
20130827,17.06000000,17.07000000,16.80000000,16.91000000,  117545,  909368,201310,16.46000000
20130828,16.90000000,17.01000000,16.85000000,16.89000000,   99330,  912221,201310,16.44000000
20130829,16.90000000,16.96000000,16.76000000,16.82000000,  104482,  922126,201310,16.37000000
20130830,16.80000000,16.85000000,16.76000000,16.79000000,   81758,  922126,201310,16.34000000
20130903,16.80000000,16.99000000,16.80000000,16.92000000,  137631,  934375,201310,16.47000000
20130904,16.94000000,16.96000000,16.80000000,16.83000000,  143813,  928248,201310,16.38000000
20130905,16.83000000,17.02000000,16.81000000,16.96000000,  125860,  926940,201310,16.51000000
20130906,17.02000000,17.35000000,17.00000000,17.24000000,  230282,  917809,201310,16.79000000
20130909,17.25000000,17.49000000,17.24000000,17.46000000,  227419,  922011,201310,17.01000000
20130910,17.48000000,17.65000000,17.41000000,17.63000000,  287138,  922110,201403,17.63000000
20130911,17.59000000,17.76000000,17.57000000,17.64000000,  353080,  895457,201403,17.64000000
20130912,17.59000000,17.75000000,17.59000000,17.73000000,  228577,  881592,201403,17.73000000
20130913,17.72000000,17.76000000,17.55000000,17.68000000,  210396,  880146,201403,17.68000000
20130916,17.56000000,17.60000000,17.48000000,17.53000000,  196320,  860435,201403,17.53000000
20130917,17.53000000,17.54000000,17.36000000,17.40000000,  191563,  848751,201403,17.40000000
20130918,17.45000000,17.51000000,17.35000000,17.48000000,  136161,  846293,201403,17.48000000
20130919,17.55000000,17.80000000,17.54000000,17.74000000,  195251,  853084,201403,17.74000000
20130920,17.77000000,17.90000000,17.67000000,17.74000000,  146638,  845001,201403,17.74000000
20130923,17.66000000,17.81000000,17.52000000,17.76000000,  123705,  837908,201403,17.76000000
20130924,17.79000000,17.96000000,17.77000000,17.93000000,  196253,  833097,201403,17.93000000
20130925,17.93000000,18.22000000,17.83000000,18.19000000,  202330,  836849,201403,18.19000000
20130926,18.19000000,18.24000000,18.09000000,18.19000000,  148583,  825209,201403,18.19000000
20130927,18.14000000,18.16000000,17.65000000,17.74000000,  197321,  817588,201403,17.74000000
20130930,17.69000000,18.17000000,17.61000000,18.14000000,  113579,  818926,201403,18.14000000
20131001,18.13000000,18.38000000,18.06000000,18.32000000,   93377,  787891,201403,18.32000000
20131002,18.30000000,18.56000000,18.22000000,18.51000000,  135808,  794083,201403,18.51000000
20131003,18.47000000,18.54000000,18.42000000,18.52000000,   92437,  801274,201403,18.52000000
20131004,18.52000000,18.54000000,18.36000000,18.48000000,   52832,  804138,201403,18.48000000
20131007,18.50000000,18.65000000,18.49000000,18.59000000,   80490,  811656,201403,18.59000000
20131008,18.60000000,18.67000000,18.45000000,18.62000000,   68231,  814946,201403,18.62000000
20131009,18.60000000,18.62000000,18.47000000,18.59000000,   65339,  819418,201403,18.59000000
20131010,18.55000000,18.76000000,18.46000000,18.72000000,   77423,  823004,201403,18.72000000
20131011,18.74000000,18.95000000,18.72000000,18.93000000,   98258,  823404,201403,18.93000000
20131014,18.91000000,19.11000000,18.84000000,19.05000000,   76084,  823889,201403,19.05000000
20131015,19.04000000,19.15000000,18.55000000,18.70000000,  109705,  820355,201403,18.70000000
20131016,18.70000000,19.04000000,18.63000000,19.01000000,   96577,  823007,201403,19.01000000
20131017,18.97000000,19.04000000,18.87000000,19.00000000,   71722,  820550,201403,19.00000000
20131018,18.98000000,20.16000000,18.93000000,19.50000000,  399832,  826437,201403,19.50000000
20131021,19.50000000,19.69000000,19.33000000,19.42000000,  123469,  829554,201403,19.42000000
20131022,19.41000000,19.49000000,19.25000000,19.45000000,   76897,  830021,201403,19.45000000
20131023,19.42000000,19.45000000,19.22000000,19.28000000,   59138,  827501,201403,19.28000000
20131024,19.18000000,19.22000000,18.80000000,18.97000000,   95690,  826193,201403,18.97000000
20131025,18.87000000,19.07000000,18.80000000,19.03000000,   71435,  828536,201403,19.03000000
20131028,19.03000000,19.06000000,18.86000000,18.91000000,   54600,  834132,201403,18.91000000
20131029,18.85000000,18.88000000,18.43000000,18.45000000,  107093,  824363,201403,18.45000000
20131030,18.53000000,18.55000000,18.28000000,18.32000000,  101151,  820981,201403,18.32000000
20131031,18.36000000,18.43000000,18.26000000,18.32000000,   72354,  821124,201403,18.32000000
20131101,18.33000000,18.37000000,18.20000000,18.25000000,   71549,  821499,201403,18.25000000
20131104,18.17000000,18.38000000,18.17000000,18.32000000,   58183,  819922,201403,18.32000000
20131105,18.36000000,18.45000000,18.23000000,18.26000000,   75139,  816554,201403,18.26000000
20131106,18.27000000,18.28000000,18.08000000,18.10000000,   99548,  813004,201403,18.10000000
20131107,18.05000000,18.14000000,17.93000000,18.04000000,  111939,  806430,201403,18.04000000
20131108,18.10000000,18.16000000,17.95000000,18.08000000,   82355,  811676,201403,18.08000000
20131111,18.05000000,18.14000000,17.94000000,17.97000000,   53875,  803340,201403,17.97000000
20131112,17.97000000,18.02000000,17.84000000,17.87000000,   80323,  805734,201403,17.87000000
20131113,17.90000000,17.93000000,17.79000000,17.80000000,   69064,  808179,201403,17.80000000
20131114,17.85000000,17.85000000,17.62000000,17.64000000,  109747,  815121,201403,17.64000000
20131115,17.64000000,17.68000000,17.50000000,17.55000000,   95995,  813934,201403,17.55000000
20131118,17.60000000,17.81000000,17.60000000,17.75000000,   66362,  808731,201403,17.75000000
20131119,17.75000000,17.85000000,17.64000000,17.65000000,   51825,  807915,201403,17.65000000
20131120,17.64000000,17.75000000,17.57000000,17.60000000,   68161,  806838,201403,17.60000000
20131121,17.65000000,17.65000000,17.50000000,17.51000000,   95749,  801813,201403,17.51000000
20131122,17.51000000,17.53000000,17.33000000,17.40000000,  113458,  783349,201403,17.40000000
20131125,17.45000000,17.48000000,17.30000000,17.32000000,   57547,  785462,201403,17.32000000
20131126,17.31000000,17.40000000,17.26000000,17.30000000,   64633,  784900,201403,17.30000000
20131127,17.36000000,17.46000000,17.21000000,17.22000000,   62732,  784900,201403,17.22000000
20131129,17.25000000,17.29000000,17.15000000,17.15000000,   44886,  774586,201403,17.15000000
20131202,17.18000000,17.25000000,16.92000000,16.97000000,   91591,  773826,201403,16.97000000
20131203,16.95000000,16.97000000,16.80000000,16.81000000,  108787,  769550,201403,16.81000000
20131204,16.83000000,16.87000000,16.66000000,16.68000000,   73421,  774353,201403,16.68000000
20131205,16.68000000,16.76000000,16.55000000,16.69000000,   78114,  774353,201403,16.69000000
