20000104,85.54000000,86.18000000,85.24000000,86.04000000
20000105,85.64000000,85.89000000,85.36000000,85.40000000
20000106,85.19000000,85.83000000,85.00000000,85.27000000
20000107,85.29000000,85.49000000,84.64000000,84.71000000
20000110,84.84000000,85.24000000,84.51000000,85.16000000
20000111,85.52000000,86.29000000,85.40000000,86.26000000
20000112,85.96000000,87.02000000,85.91000000,86.77000000
20000113,86.96000000,87.36000000,86.91000000,87.03000000
20000114,87.31000000,88.36000000,87.31000000,88.25000000
20000118,88.66000000,89.01000000,88.26000000,88.91000000
20000119,88.71000000,89.10000000,88.56000000,88.99000000
20000120,88.91000000,89.48000000,88.47000000,89.08000000
20000121,89.79000000,90.21000000,88.81000000,89.31000000
20000124,89.51000000,89.56000000,88.62000000,88.94000000
20000125,88.81000000,89.55000000,88.81000000,89.39000000
20000126,89.71000000,89.80000000,88.91000000,88.95000000
20000127,88.96000000,89.21000000,88.30000000,88.43000000
20000128,88.53000000,88.66000000,88.06000000,88.33000000
20000131,87.91000000,89.01000000,87.82000000,88.75000000
20000201,88.91000000,89.51000000,88.81000000,89.33000000
20000202,89.66000000,89.76000000,88.56000000,88.66000000
20000203,89.01000000,89.51000000,88.78000000,89.14000000
20000204,89.19000000,89.98000000,88.86000000,89.93000000
20000207,89.76000000,90.01000000,89.36000000,89.56000000
20000208,89.49000000,89.60000000,89.02000000,89.13000000
20000209,88.91000000,89.95000000,88.82000000,89.88000000
20000210,89.79000000,90.61000000,89.76000000,90.54000000
20000211,90.78000000,90.85000000,90.00000000,90.55000000
20000214,90.82000000,91.45000000,90.70000000,91.41000000
20000215,91.40000000,91.70000000,91.15000000,91.34000000
20000216,91.40000000,91.61000000,90.91000000,91.48000000
20000217,90.95000000,91.05000000,90.50000000,90.70000000
20000218,90.59000000,90.70000000,90.33000000,90.60000000
20000222,90.10000000,91.15000000,90.05000000,91.07000000
20000223,90.98000000,91.60000000,90.90000000,91.54000000
20000224,91.59000000,92.30000000,91.55000000,92.12000000
20000225,91.95000000,92.98000000,91.85000000,92.50000000
20000228,92.16000000,92.74000000,91.97000000,92.28000000
20000229,92.50000000,92.78000000,92.45000000,92.58000000
20000301,92.75000000,93.95000000,92.60000000,93.92000000
20000302,93.90000000,94.30000000,93.53000000,93.84000000
20000303,93.80000000,93.99000000,93.07000000,93.66000000
20000306,94.05000000,94.35000000,93.57000000,94.33000000
20000307,94.72000000,96.35000000,94.55000000,96.28000000
20000308,95.05000000,95.74000000,92.95000000,93.41000000
20000309,93.85000000,94.14000000,92.70000000,93.84000000
20000310,93.60000000,94.14000000,93.40000000,93.91000000
20000313,93.96000000,94.27000000,93.82000000,94.17000000
20000314,94.08000000,94.17000000,93.67000000,93.89000000
20000315,93.42000000,93.72000000,93.07000000,93.20000000
20000316,92.87000000,93.57000000,92.82000000,93.45000000
20000317,93.52000000,93.64000000,92.97000000,93.25000000
20000320,92.77000000,92.77000000,91.54000000,91.72000000
20000321,91.87000000,92.25000000,91.57000000,91.98000000
20000322,91.82000000,92.42000000,91.42000000,91.63000000
20000323,91.82000000,91.95000000,91.37000000,91.48000000
20000324,92.02000000,92.32000000,91.72000000,92.19000000
20000327,91.82000000,92.18000000,91.64000000,91.96000000
20000328,91.82000000,91.99000000,91.18000000,91.26000000
20000329,90.57000000,90.82000000,90.22000000,90.62000000
20000330,90.67000000,90.92000000,90.64000000,90.87000000
20000331,91.12000000,91.32000000,90.41000000,91.07000000
20000403,91.12000000,91.29000000,90.52000000,90.60000000
20000404,90.17000000,90.22000000,89.59000000,89.62000000
20000405,89.67000000,90.02000000,89.30000000,90.00000000
20000406,90.12000000,90.21000000,89.70000000,89.86000000
20000407,89.47000000,89.95000000,89.02000000,89.21000000
20000410,88.77000000,88.94000000,87.87000000,88.02000000
20000411,88.37000000,88.57000000,88.07000000,88.31000000
20000412,88.77000000,89.82000000,88.50000000,89.66000000
20000413,89.67000000,90.19000000,89.42000000,89.54000000
20000414,89.82000000,89.82000000,89.12000000,89.25000000
20000417,88.90000000,89.64000000,88.82000000,89.49000000
20000418,89.82000000,89.87000000,89.34000000,89.75000000
20000419,89.89000000,90.92000000,89.89000000,90.72000000
20000420,90.67000000,90.90000000,90.41000000,90.80000000
20000424,90.87000000,91.10000000,90.74000000,90.96000000
20000425,90.63000000,90.82000000,90.22000000,90.25000000
20000426,89.94000000,90.02000000,89.52000000,89.57000000
20000427,89.77000000,90.42000000,89.72000000,90.34000000
20000428,90.57000000,91.01000000,90.42000000,90.66000000
20000501,90.47000000,90.92000000,90.44000000,90.79000000
20000502,90.87000000,92.00000000,90.87000000,91.81000000
20000503,91.84000000,92.31000000,91.57000000,91.67000000
20000504,91.77000000,92.17000000,91.63000000,91.90000000
20000505,91.72000000,92.32000000,91.68000000,92.21000000
20000508,92.22000000,93.07000000,92.10000000,93.01000000
20000509,92.92000000,93.77000000,92.88000000,93.57000000
20000510,93.32000000,93.59000000,93.05000000,93.22000000
20000511,93.17000000,94.37000000,93.13000000,94.11000000
20000512,94.47000000,94.92000000,93.82000000,94.56000000
20000515,94.27000000,95.07000000,94.25000000,94.90000000
20000516,95.07000000,95.32000000,94.71000000,94.82000000
20000517,94.57000000,94.92000000,94.39000000,94.61000000
20000518,95.07000000,95.52000000,94.80000000,95.39000000
20000519,95.27000000,95.37000000,94.67000000,95.02000000
20000522,94.87000000,94.97000000,93.57000000,93.90000000
20000523,93.85000000,94.10000000,93.52000000,93.95000000
20000524,94.32000000,95.17000000,94.18000000,95.10000000
20000525,95.07000000,95.72000000,94.84000000,95.68000000
20000526,95.81000000,95.99000000,94.87000000,95.17000000
20000530,95.18000000,95.62000000,95.15000000,95.52000000
20000531,95.82000000,95.94000000,94.12000000,94.18000000
20000601,94.57000000,95.42000000,94.42000000,95.31000000
20000602,95.02000000,95.82000000,94.97000000,95.52000000
20000605,95.17000000,95.26000000,94.64000000,94.87000000
20000606,94.97000000,95.40000000,94.69000000,94.92000000
20000607,94.77000000,95.35000000,94.07000000,95.12000000
20000608,95.02000000,95.64000000,94.67000000,94.95000000
20000609,95.17000000,95.47000000,94.69000000,95.37000000
20000612,96.48000000,96.98000000,96.43000000,96.91000000
20000613,96.98000000,97.88000000,96.95000000,97.68000000
20000614,97.40000000,97.98000000,97.37000000,97.65000000
20000615,97.68000000,97.95000000,97.03000000,97.43000000
20000616,96.83000000,97.03000000,95.58000000,96.50000000
20000619,96.33000000,96.33000000,95.53000000,96.12000000
20000620,96.18000000,97.32000000,96.06000000,97.13000000
20000621,97.12000000,98.43000000,97.09000000,97.85000000
20000622,97.93000000,98.73000000,97.93000000,98.67000000
20000623,98.58000000,99.18000000,98.38000000,98.73000000
20000626,98.93000000,98.93000000,98.07000000,98.11000000
20000627,97.95000000,98.90000000,97.54000000,98.54000000
20000628,98.68000000,98.98000000,98.23000000,98.38000000
20000629,98.43000000,99.38000000,98.08000000,99.20000000
20000630,99.03000000,99.43000000,98.88000000,98.98000000
20000705,97.08000000,97.58000000,96.74000000,97.15000000
20000706,97.54000000,97.63000000,96.28000000,96.47000000
20000707,96.47000000,96.86000000,95.96000000,96.76000000
20000710,96.33000000,96.63000000,96.01000000,96.17000000
20000711,95.95000000,96.22000000,95.58000000,96.18000000
20000712,95.97000000,96.87000000,95.77000000,96.76000000
20000713,96.92000000,97.62000000,96.50000000,97.53000000
20000714,97.37000000,97.67000000,97.25000000,97.55000000
20000717,97.07000000,97.17000000,96.80000000,96.88000000
20000718,97.06000000,98.14000000,97.02000000,97.76000000
20000719,97.70000000,97.76000000,97.07000000,97.47000000
20000720,97.27000000,97.62000000,96.77000000,96.89000000
20000721,96.49000000,96.60000000,95.63000000,95.68000000
20000724,95.68000000,95.77000000,95.08000000,95.14000000
20000725,95.28000000,95.52000000,95.02000000,95.07000000
20000726,95.22000000,95.62000000,94.90000000,94.93000000
20000727,95.30000000,95.42000000,94.92000000,95.14000000
20000728,95.64000000,95.71000000,95.13000000,95.30000000
20000731,95.30000000,95.45000000,94.47000000,94.55000000
20000801,94.67000000,95.15000000,94.38000000,94.91000000
20000802,95.62000000,95.72000000,95.32000000,95.38000000
20000803,96.02000000,96.02000000,95.27000000,95.78000000
20000804,96.17000000,97.12000000,96.09000000,97.08000000
20000807,96.84000000,96.90000000,95.94000000,96.03000000
20000808,96.12000000,96.46000000,95.92000000,96.24000000
20000809,96.87000000,97.60000000,96.82000000,97.47000000
20000810,97.47000000,98.64000000,97.39000000,98.46000000
20000811,98.16000000,98.91000000,98.06000000,98.14000000
20000814,98.06000000,98.72000000,98.05000000,98.64000000
20000815,99.06000000,99.14000000,98.41000000,98.52000000
20000816,98.56000000,98.66000000,98.31000000,98.54000000
20000817,98.96000000,99.51000000,98.86000000,98.89000000
20000818,99.16000000,99.41000000,98.77000000,99.12000000
20000821,99.36000000,100.01000000,99.36000000,99.54000000
20000822,99.61000000,99.68000000,98.76000000,98.78000000
20000823,99.61000000,100.36000000,99.52000000,99.58000000
20000824,99.31000000,99.80000000,98.96000000,99.19000000
20000825,99.26000000,99.71000000,99.03000000,99.59000000
20000828,99.60000000,100.46000000,99.43000000,100.43000000
20000829,100.38000000,100.58000000,100.12000000,100.30000000
20000830,100.31000000,100.96000000,99.71000000,100.88000000
20000831,100.81000000,101.26000000,100.53000000,100.68000000
20000901,100.61000000,101.01000000,100.31000000,100.94000000
20000905,101.51000000,101.54000000,101.01000000,101.39000000
20000906,101.61000000,102.51000000,101.41000000,102.46000000
20000907,102.06000000,103.02000000,102.01000000,102.95000000
20000908,102.11000000,102.34000000,100.96000000,101.19000000
20000911,101.36000000,103.41000000,101.31000000,102.70000000
20000912,102.97000000,103.02000000,101.67000000,101.84000000
20000913,101.67000000,101.97000000,100.72000000,101.10000000
20000914,100.97000000,101.92000000,100.52000000,101.47000000
20000915,101.97000000,103.22000000,101.92000000,103.14000000
20000918,103.42000000,104.29000000,103.37000000,103.97000000
20000919,103.67000000,103.92000000,103.07000000,103.43000000
20000920,104.12000000,104.52000000,103.57000000,103.66000000
20000921,103.07000000,103.88000000,102.32000000,102.42000000
20000922,102.42000000,102.82000000,100.92000000,101.10000000
20000925,99.82000000,100.47000000,99.52000000,99.99000000
20000926,100.42000000,100.47000000,99.82000000,99.92000000
20000927,100.37000000,100.65000000,99.84000000,99.88000000
20000928,99.52000000,99.67000000,98.68000000,98.76000000
20000929,99.10000000,99.37000000,98.77000000,99.26000000
20001002,99.87000000,100.75000000,99.79000000,100.60000000
20001003,100.42000000,100.72000000,100.12000000,100.49000000
20001004,100.02000000,100.32000000,99.77000000,99.85000000
20001005,99.27000000,99.37000000,98.61000000,98.95000000
20001006,99.17000000,99.37000000,99.03000000,99.28000000
20001009,99.98000000,100.33000000,99.68000000,100.28000000
20001010,100.75000000,101.53000000,100.73000000,101.50000000
20001011,101.93000000,101.99000000,101.38000000,101.67000000
20001012,103.43000000,105.33000000,103.23000000,104.15000000
20001013,104.03000000,104.13000000,102.43000000,102.56000000
20001016,102.13000000,102.43000000,100.53000000,100.82000000
20001017,100.63000000,101.28000000,100.33000000,100.85000000
20001018,101.38000000,101.55000000,100.61000000,100.90000000
20001019,101.23000000,101.63000000,100.23000000,100.33000000
20001020,100.63000000,101.48000000,100.34000000,101.38000000
20001023,101.43000000,102.23000000,101.05000000,102.19000000
20001024,102.18000000,102.51000000,101.73000000,101.80000000
20001025,101.93000000,101.93000000,101.31000000,101.39000000
20001026,102.08000000,102.23000000,101.38000000,102.14000000
20001027,102.11000000,102.12000000,101.08000000,101.17000000
20001030,101.18000000,101.85000000,101.08000000,101.24000000
20001031,101.16000000,101.31000000,100.53000000,101.13000000
20001101,101.58000000,102.17000000,101.26000000,101.68000000
20001102,101.08000000,101.58000000,100.78000000,100.97000000
20001103,101.03000000,101.21000000,100.76000000,101.14000000
20001106,100.83000000,101.40000000,100.53000000,101.29000000
20001107,101.48000000,101.92000000,101.42000000,101.83000000
20001108,101.63000000,101.90000000,101.26000000,101.67000000
20001109,101.93000000,102.39000000,101.74000000,102.35000000
20001110,102.39000000,102.59000000,102.04000000,102.45000000
20001113,102.64000000,102.99000000,102.57000000,102.95000000
20001114,102.87000000,103.49000000,102.81000000,103.35000000
20001115,103.84000000,104.44000000,103.44000000,104.38000000
20001116,104.14000000,104.54000000,103.80000000,103.85000000
20001117,103.54000000,104.48000000,103.54000000,104.42000000
20001120,104.89000000,105.23000000,104.39000000,104.61000000
20001121,104.79000000,105.09000000,104.42000000,104.55000000
20001122,104.29000000,105.03000000,104.06000000,104.79000000
20001127,104.64000000,105.08000000,104.45000000,104.77000000
20001128,104.39000000,104.47000000,103.58000000,103.61000000
20001129,103.64000000,104.29000000,103.27000000,104.02000000
20001130,104.34000000,104.49000000,103.09000000,103.21000000
20001201,103.29000000,103.42000000,101.29000000,101.41000000
20001204,101.77000000,102.14000000,100.34000000,100.61000000
20001205,100.64000000,100.65000000,98.89000000,98.92000000
20001206,99.39000000,99.49000000,97.64000000,99.24000000
20001207,99.44000000,99.59000000,98.46000000,98.74000000
20001208,98.19000000,98.64000000,97.24000000,97.83000000
20001211,98.39000000,98.94000000,98.14000000,98.89000000
20001212,99.04000000,99.17000000,98.37000000,99.07000000
20001213,99.12000000,99.22000000,97.87000000,98.09000000
20001214,98.22000000,98.32000000,96.77000000,97.14000000
20001215,97.47000000,97.89000000,97.07000000,97.83000000
20001218,98.37000000,98.77000000,98.07000000,98.56000000
20001219,98.32000000,98.47000000,97.67000000,97.93000000
20001220,97.13000000,97.42000000,95.62000000,95.74000000
20001221,96.37000000,96.37000000,95.63000000,95.95000000
20001222,96.12000000,97.22000000,96.02000000,96.15000000
20001226,96.17000000,96.85000000,96.17000000,96.61000000
20001227,96.87000000,96.97000000,96.38000000,96.44000000
20001228,96.32000000,96.45000000,95.74000000,95.82000000
20001229,95.87000000,96.92000000,95.87000000,96.77000000
20010102,97.22000000,97.37000000,96.62000000,97.18000000
20010103,97.20000000,98.11000000,97.05000000,97.97000000
20010104,98.17000000,98.69000000,97.82000000,98.11000000
20010105,97.97000000,98.75000000,97.83000000,97.92000000
20010108,98.17000000,98.35000000,97.17000000,97.29000000
20010109,97.37000000,97.69000000,96.89000000,97.61000000
20010110,98.11000000,99.53000000,98.01000000,99.45000000
20010111,99.39000000,99.71000000,98.94000000,99.46000000
20010112,99.54000000,100.06000000,99.38000000,100.00000000
20010116,100.14000000,100.19000000,99.54000000,99.74000000
20010117,99.29000000,99.49000000,98.42000000,99.04000000
20010118,99.29000000,99.99000000,98.84000000,99.91000000
20010119,99.84000000,101.54000000,99.69000000,101.43000000
20010122,101.29000000,101.81000000,100.99000000,101.04000000
20010123,100.84000000,100.89000000,100.31000000,100.81000000
20010124,100.14000000,101.04000000,99.89000000,100.29000000
20010125,100.24000000,100.71000000,100.05000000,100.60000000
20010126,100.66000000,101.22000000,100.57000000,101.01000000
20010129,101.35000000,101.35000000,100.10000000,100.30000000
20010130,100.32000000,100.57000000,99.92000000,100.30000000
20010131,100.24000000,100.39000000,99.51000000,99.90000000
20010201,100.19000000,101.09000000,99.78000000,101.06000000
20010202,100.97000000,102.49000000,100.89000000,102.43000000
20010205,102.29000000,102.29000000,101.48000000,101.79000000
20010206,101.89000000,102.12000000,101.40000000,101.59000000
20010207,101.74000000,102.59000000,101.30000000,102.51000000
20010208,102.44000000,103.11000000,102.39000000,102.83000000
20010209,102.54000000,102.59000000,102.09000000,102.27000000
20010212,101.89000000,102.19000000,101.62000000,101.75000000
20010213,101.64000000,101.79000000,101.19000000,101.77000000
20010214,101.79000000,102.14000000,101.09000000,101.13000000
20010215,100.69000000,100.81000000,100.04000000,100.25000000
20010216,100.69000000,100.74000000,100.39000000,100.54000000
20010220,100.92000000,100.99000000,100.06000000,100.35000000
20010221,100.44000000,100.54000000,99.85000000,100.07000000
20010222,100.39000000,100.74000000,99.90000000,100.36000000
20010223,100.44000000,100.97000000,100.05000000,100.58000000
20010226,100.34000000,100.48000000,99.94000000,99.96000000
20010227,99.54000000,99.89000000,99.26000000,99.67000000
20010228,99.69000000,99.74000000,98.90000000,98.93000000
20010301,98.99000000,99.39000000,98.70000000,99.16000000
20010302,99.29000000,99.74000000,99.14000000,99.38000000
20010305,99.79000000,100.37000000,99.75000000,100.14000000
20010306,99.89000000,100.23000000,99.75000000,99.86000000
20010307,100.04000000,100.64000000,99.72000000,100.54000000
20010308,100.49000000,100.69000000,99.87000000,99.93000000
20010309,99.79000000,99.99000000,99.46000000,99.55000000
20010312,99.28000000,99.66000000,99.13000000,99.54000000
20010313,99.33000000,99.36000000,99.03000000,99.11000000
20010314,99.15000000,99.18000000,97.78000000,97.90000000
20010315,98.03000000,98.18000000,97.63000000,98.10000000
20010316,98.48000000,98.93000000,98.08000000,98.20000000
20010319,97.88000000,97.98000000,97.63000000,97.74000000
20010320,97.78000000,98.15000000,97.36000000,97.40000000
20010321,97.46000000,98.14000000,97.46000000,98.08000000
20010322,98.07000000,98.47000000,97.70000000,97.82000000
20010323,98.03000000,98.73000000,98.03000000,98.58000000
20010326,98.68000000,98.94000000,98.39000000,98.76000000
20010327,98.86000000,99.32000000,98.78000000,99.03000000
20010328,98.73000000,99.06000000,97.53000000,97.59000000
20010329,97.63000000,97.88000000,97.03000000,97.60000000
20010330,97.73000000,97.92000000,97.24000000,97.57000000
20010402,97.63000000,97.72000000,96.83000000,96.87000000
20010403,96.98000000,97.56000000,96.77000000,97.47000000
20010404,97.93000000,98.52000000,97.90000000,98.40000000
20010405,98.38000000,99.06000000,98.15000000,98.54000000
20010406,98.18000000,98.48000000,98.09000000,98.34000000
20010409,98.41000000,98.95000000,98.38000000,98.56000000
20010410,99.33000000,99.93000000,99.21000000,99.76000000
20010411,99.58000000,99.72000000,99.31000000,99.57000000
20010412,99.98000000,100.18000000,99.63000000,99.67000000
20010416,99.66000000,100.48000000,99.66000000,100.27000000
20010417,100.13000000,100.30000000,99.80000000,99.90000000
20010418,99.43000000,99.68000000,98.83000000,99.63000000
20010419,99.68000000,99.68000000,99.06000000,99.28000000
20010420,99.23000000,99.43000000,98.58000000,98.66000000
20010423,98.93000000,98.96000000,98.48000000,98.69000000
20010424,99.03000000,99.03000000,97.88000000,97.94000000
20010425,97.95000000,98.46000000,97.88000000,98.37000000
20010426,98.80000000,99.73000000,98.75000000,99.52000000
20010427,99.52000000,99.72000000,99.23000000,99.35000000
20010430,99.68000000,100.07000000,99.21000000,99.54000000
20010501,99.58000000,100.06000000,99.46000000,100.02000000
20010502,99.33000000,99.41000000,98.84000000,98.88000000
20010503,98.53000000,99.63000000,98.45000000,99.53000000
20010504,99.53000000,99.73000000,99.23000000,99.44000000
20010507,99.53000000,99.66000000,98.80000000,98.85000000
20010508,98.75000000,98.82000000,98.40000000,98.47000000
20010509,98.35000000,99.10000000,98.13000000,99.04000000
20010510,98.91000000,99.53000000,98.90000000,99.20000000
20010511,99.03000000,99.27000000,98.90000000,99.18000000
20010514,99.17000000,99.30000000,98.65000000,99.23000000
20010515,99.38000000,99.55000000,99.10000000,99.45000000
20010516,99.60000000,99.75000000,98.90000000,99.26000000
20010517,99.20000000,99.45000000,99.08000000,99.31000000
20010518,99.55000000,100.49000000,99.55000000,100.44000000
20010521,100.70000000,100.70000000,100.09000000,100.36000000
20010522,100.40000000,100.45000000,100.05000000,100.10000000
20010523,99.80000000,100.00000000,99.65000000,99.68000000
20010524,99.70000000,99.75000000,98.30000000,98.51000000
20010525,98.45000000,98.68000000,98.20000000,98.48000000
20010529,98.80000000,99.15000000,98.51000000,98.76000000
20010530,98.85000000,99.05000000,98.53000000,98.65000000
20010531,98.15000000,98.63000000,97.65000000,98.47000000
20010601,98.35000000,98.54000000,97.68000000,98.03000000
20010604,98.65000000,98.84000000,98.14000000,98.23000000
20010605,98.30000000,98.40000000,97.90000000,98.34000000
20010606,97.70000000,98.05000000,97.35000000,97.82000000
20010607,97.61000000,98.10000000,97.56000000,97.85000000
20010608,98.16000000,98.41000000,98.01000000,98.34000000
20010611,98.66000000,99.24000000,98.61000000,98.90000000
20010612,98.71000000,99.23000000,98.61000000,99.10000000
20010613,99.38000000,99.38000000,98.79000000,98.87000000
20010614,98.96000000,99.26000000,98.86000000,98.91000000
20010615,98.88000000,98.91000000,98.26000000,98.33000000
20010618,98.12000000,98.15000000,97.26000000,97.38000000
20010619,97.41000000,97.68000000,97.12000000,97.35000000
20010620,97.33000000,97.36000000,96.06000000,96.19000000
20010621,96.26000000,96.48000000,95.56000000,96.27000000
20010622,96.61000000,96.75000000,96.13000000,96.54000000
20010625,96.66000000,97.03000000,96.49000000,96.96000000
20010626,96.86000000,96.95000000,96.53000000,96.69000000
20010627,96.06000000,96.15000000,94.91000000,95.32000000
20010628,95.06000000,95.37000000,94.81000000,95.27000000
20010629,95.38000000,96.11000000,95.36000000,95.96000000
20010702,96.16000000,96.38000000,95.09000000,95.66000000
20010703,95.51000000,96.01000000,95.36000000,95.95000000
20010705,96.26000000,96.76000000,96.05000000,96.73000000
20010706,97.08000000,98.00000000,96.76000000,97.92000000
20010709,97.56000000,97.97000000,97.21000000,97.30000000
20010710,97.26000000,97.37000000,96.91000000,97.20000000
20010711,96.78000000,97.10000000,96.63000000,96.82000000
20010712,96.28000000,96.63000000,95.78000000,96.58000000
20010713,96.53000000,96.56000000,95.95000000,96.27000000
20010716,96.03000000,96.13000000,95.65000000,96.04000000
20010717,96.23000000,96.28000000,95.68000000,95.72000000
20010718,95.03000000,95.38000000,94.93000000,95.06000000
20010719,95.58000000,95.93000000,94.83000000,94.91000000
20010720,95.43000000,96.13000000,95.15000000,96.07000000
20010723,96.43000000,96.48000000,96.00000000,96.25000000
20010724,96.31000000,96.57000000,96.25000000,96.44000000
20010725,96.66000000,97.10000000,96.45000000,96.97000000
20010726,96.83000000,97.17000000,96.78000000,96.86000000
20010727,96.43000000,97.28000000,96.38000000,97.15000000
20010730,97.08000000,97.11000000,96.68000000,96.76000000
20010731,96.63000000,96.98000000,96.44000000,96.48000000
20010801,96.78000000,96.97000000,96.46000000,96.90000000
20010802,97.63000000,98.03000000,97.63000000,97.84000000
20010803,97.73000000,97.88000000,97.53000000,97.75000000
20010806,97.73000000,97.89000000,97.51000000,97.87000000
20010807,98.53000000,98.53000000,98.03000000,98.07000000
20010808,98.26000000,98.29000000,97.61000000,97.67000000
20010809,97.61000000,97.79000000,97.48000000,97.75000000
20010810,97.95000000,98.36000000,97.79000000,98.03000000
20010813,98.06000000,98.26000000,97.76000000,97.92000000
20010814,97.91000000,98.05000000,97.82000000,97.98000000
20010815,98.21000000,98.21000000,97.36000000,97.45000000
20010816,97.45000000,97.45000000,97.01000000,97.20000000
20010817,97.16000000,97.16000000,96.26000000,96.32000000
20010820,96.41000000,96.93000000,96.10000000,96.90000000
20010821,96.91000000,97.55000000,96.86000000,97.43000000
20010822,97.83000000,97.96000000,97.06000000,97.08000000
20010823,97.26000000,97.43000000,96.99000000,97.34000000
20010824,97.41000000,97.86000000,97.34000000,97.61000000
20010827,97.76000000,97.76000000,97.15000000,97.38000000
20010828,97.36000000,98.09000000,97.22000000,97.88000000
20010829,98.06000000,98.31000000,97.48000000,97.76000000
20010830,97.56000000,97.73000000,97.23000000,97.26000000
20010831,97.41000000,97.96000000,97.33000000,97.91000000
20010904,97.76000000,97.85000000,97.47000000,97.64000000
20010905,97.54000000,97.94000000,97.47000000,97.66000000
20010906,97.86000000,98.36000000,97.76000000,98.29000000
20010907,98.31000000,98.86000000,98.27000000,98.74000000
20010910,98.46000000,98.70000000,98.28000000,98.34000000
20010914,98.33000000,100.56000000,98.32000000,100.24000000
20010917,99.41000000,99.96000000,99.01000000,99.52000000
20010918,99.22000000,99.27000000,98.32000000,98.41000000
20010919,97.92000000,98.14000000,96.62000000,97.43000000
20010920,97.37000000,97.57000000,96.62000000,97.05000000
20010921,96.77000000,97.12000000,96.22000000,96.29000000
20010924,94.22000000,94.32000000,92.12000000,92.33000000
20010925,93.27000000,93.47000000,91.57000000,92.13000000
20010926,91.72000000,92.82000000,90.62000000,92.70000000
20010927,92.82000000,93.26000000,92.27000000,93.06000000
20010928,93.47000000,93.81000000,93.37000000,93.75000000
20011001,93.12000000,93.70000000,92.72000000,93.60000000
20011002,93.32000000,93.66000000,93.07000000,93.11000000
20011003,92.42000000,92.72000000,92.04000000,92.40000000
20011004,92.82000000,93.22000000,92.42000000,92.95000000
20011005,93.37000000,93.42000000,92.62000000,92.71000000
20011008,92.62000000,93.02000000,92.27000000,92.77000000
20011009,92.82000000,92.94000000,92.58000000,92.80000000
20011010,93.07000000,93.24000000,92.82000000,92.85000000
20011011,93.12000000,93.77000000,92.97000000,93.66000000
20011012,93.97000000,94.17000000,92.42000000,92.79000000
20011015,92.82000000,92.92000000,92.37000000,92.55000000
20011016,92.42000000,92.77000000,92.17000000,92.23000000
20011017,92.32000000,92.37000000,91.84000000,92.07000000
20011018,91.72000000,91.97000000,91.22000000,91.52000000
20011019,91.72000000,92.57000000,91.38000000,92.23000000
20011022,92.12000000,92.45000000,91.92000000,92.23000000
20011023,92.37000000,92.52000000,91.79000000,91.82000000
20011024,91.67000000,92.42000000,91.47000000,92.30000000
20011025,92.17000000,92.57000000,91.96000000,91.98000000
20011026,91.97000000,92.22000000,91.82000000,92.00000000
20011029,92.47000000,92.52000000,91.90000000,92.12000000
20011030,92.15000000,92.17000000,91.82000000,91.84000000
20011031,91.57000000,91.63000000,90.77000000,91.15000000
20011101,91.15000000,91.42000000,90.32000000,90.36000000
20011102,90.17000000,90.22000000,89.66000000,90.15000000
20011105,90.22000000,90.42000000,89.73000000,89.99000000
20011106,89.78000000,90.00000000,89.55000000,89.89000000
20011107,90.07000000,90.32000000,89.90000000,90.06000000
20011108,90.65000000,91.26000000,90.52000000,91.14000000
20011109,92.02000000,92.32000000,91.42000000,92.19000000
20011112,91.42000000,91.75000000,90.67000000,91.20000000
20011113,91.44000000,91.94000000,91.44000000,91.64000000
20011114,89.94000000,90.34000000,89.59000000,89.75000000
20011115,89.14000000,89.24000000,87.31000000,87.58000000
20011116,87.64000000,88.24000000,87.45000000,88.11000000
20011119,87.29000000,88.24000000,86.86000000,88.17000000
20011120,89.04000000,89.17000000,88.51000000,88.89000000
20011121,89.14000000,89.16000000,88.54000000,88.70000000
20011126,88.54000000,88.69000000,88.09000000,88.43000000
20011127,88.42000000,89.54000000,88.34000000,89.22000000
20011128,88.89000000,89.39000000,88.70000000,88.96000000
20011129,88.94000000,89.00000000,88.25000000,88.36000000
20011130,88.39000000,89.29000000,88.14000000,89.18000000
20011203,89.14000000,90.24000000,89.12000000,89.83000000
20011204,89.94000000,90.09000000,89.36000000,89.39000000
20011205,89.97000000,90.04000000,89.09000000,89.23000000
20011206,89.24000000,89.29000000,87.94000000,88.28000000
20011207,88.29000000,88.83000000,87.66000000,88.78000000
20011210,88.42000000,88.54000000,87.89000000,88.11000000
20011211,87.74000000,88.11000000,87.68000000,87.82000000
20011212,88.11000000,88.51000000,88.01000000,88.10000000
20011213,87.56000000,88.21000000,87.56000000,87.89000000
20011214,88.41000000,88.91000000,88.19000000,88.85000000
20011217,88.76000000,89.21000000,88.76000000,88.88000000
20011218,88.86000000,89.10000000,88.74000000,88.96000000
20011219,89.21000000,89.54000000,89.13000000,89.16000000
20011220,89.26000000,89.51000000,88.53000000,88.64000000
20011221,88.69000000,89.11000000,88.61000000,88.98000000
20011226,89.16000000,90.79000000,89.06000000,90.63000000
20011227,90.01000000,90.34000000,90.01000000,90.26000000
20011228,90.58000000,90.74000000,89.74000000,89.77000000
20011231,89.66000000,89.79000000,89.02000000,89.20000000
20020102,89.36000000,90.41000000,89.22000000,90.37000000
20020103,90.14000000,90.46000000,89.68000000,89.73000000
20020104,90.21000000,91.06000000,90.08000000,90.98000000
20020107,90.86000000,91.36000000,90.56000000,90.84000000
20020108,90.56000000,90.86000000,90.39000000,90.61000000
20020109,90.06000000,90.31000000,89.47000000,89.54000000
20020110,89.56000000,89.81000000,89.21000000,89.74000000
20020111,89.71000000,89.74000000,88.96000000,89.04000000
20020114,88.84000000,88.89000000,88.14000000,88.25000000
20020115,88.32000000,88.69000000,88.22000000,88.28000000
20020116,87.80000000,88.44000000,87.78000000,88.32000000
20020117,88.59000000,88.64000000,87.34000000,87.47000000
20020118,87.74000000,87.98000000,87.36000000,87.50000000
20020122,87.84000000,88.02000000,87.54000000,87.82000000
20020123,88.09000000,88.54000000,88.06000000,88.34000000
20020124,88.09000000,88.72000000,88.01000000,88.54000000
20020125,88.64000000,88.94000000,88.12000000,88.83000000
20020128,88.99000000,89.21000000,88.65000000,88.89000000
20020129,88.59000000,88.64000000,88.32000000,88.42000000
20020130,87.79000000,87.99000000,87.40000000,87.92000000
20020131,88.04000000,88.34000000,87.79000000,88.32000000
20020201,88.14000000,89.39000000,87.99000000,89.22000000
20020204,89.14000000,89.19000000,88.77000000,88.91000000
20020205,88.69000000,88.94000000,88.57000000,88.91000000
20020206,88.74000000,89.19000000,88.59000000,88.62000000
20020207,88.31000000,88.54000000,88.11000000,88.48000000
20020208,88.69000000,89.12000000,88.54000000,89.10000000
20020211,88.86000000,90.44000000,88.79000000,90.25000000
20020212,89.94000000,90.24000000,89.49000000,89.56000000
20020213,89.39000000,90.54000000,89.34000000,89.96000000
20020214,90.19000000,90.24000000,89.84000000,89.96000000
20020215,89.89000000,90.26000000,89.72000000,90.18000000
20020219,89.69000000,89.89000000,89.54000000,89.56000000
20020220,89.30000000,89.34000000,88.79000000,88.87000000
20020221,89.31000000,89.74000000,89.02000000,89.39000000
20020222,89.24000000,89.69000000,89.19000000,89.51000000
20020225,89.39000000,89.46000000,88.89000000,88.92000000
20020226,89.04000000,89.99000000,88.96000000,89.85000000
20020227,89.94000000,90.23000000,89.62000000,89.73000000
20020228,89.94000000,90.29000000,89.52000000,90.18000000
20020301,90.54000000,91.24000000,90.49000000,90.84000000
20020304,90.64000000,91.04000000,90.57000000,90.89000000
20020305,91.19000000,91.79000000,91.19000000,91.61000000
20020306,91.39000000,91.69000000,91.14000000,91.59000000
20020307,92.14000000,93.19000000,91.90000000,92.15000000
20020308,91.90000000,92.39000000,91.66000000,92.28000000
20020311,92.51000000,92.81000000,92.46000000,92.75000000
20020312,92.41000000,92.74000000,92.12000000,92.66000000
20020313,92.61000000,93.03000000,92.39000000,92.65000000
20020314,92.51000000,93.10000000,92.32000000,93.01000000
20020315,92.89000000,93.16000000,92.67000000,92.96000000
20020318,92.91000000,93.61000000,92.76000000,93.55000000
20020319,93.51000000,93.73000000,93.21000000,93.39000000
20020320,93.36000000,94.06000000,93.01000000,93.06000000
20020321,93.06000000,93.75000000,92.71000000,93.72000000
20020322,93.86000000,93.96000000,93.31000000,93.46000000
20020325,93.04000000,93.20000000,92.81000000,93.10000000
20020326,92.96000000,93.51000000,92.84000000,93.47000000
20020327,93.66000000,94.06000000,93.56000000,93.98000000
20020328,94.16000000,94.49000000,93.69000000,94.42000000
20020401,94.96000000,95.13000000,94.77000000,94.99000000
20020402,95.06000000,96.21000000,95.04000000,95.82000000
20020403,95.51000000,95.79000000,95.31000000,95.67000000
20020404,96.36000000,96.46000000,94.56000000,94.69000000
20020405,94.71000000,94.86000000,93.16000000,94.32000000
20020408,95.11000000,95.34000000,94.57000000,94.65000000
20020409,94.40000000,94.50000000,93.80000000,93.93000000
20020410,94.10000000,94.40000000,93.65000000,94.20000000
20020411,93.65000000,93.70000000,93.00000000,93.09000000
20020412,92.45000000,92.55000000,91.45000000,91.59000000
20020415,92.05000000,92.75000000,91.75000000,92.70000000
20020416,93.05000000,93.35000000,92.60000000,92.91000000
20020417,93.47000000,94.00000000,93.25000000,93.95000000
20020418,94.45000000,94.65000000,94.00000000,94.18000000
20020419,93.79000000,94.45000000,93.60000000,94.34000000
20020422,94.45000000,94.50000000,93.71000000,94.30000000
20020423,94.20000000,94.78000000,94.18000000,94.52000000
20020424,93.95000000,94.35000000,93.80000000,94.28000000
20020425,94.75000000,95.10000000,94.30000000,94.63000000
20020426,94.80000000,95.05000000,94.45000000,95.01000000
20020429,94.86000000,95.54000000,94.70000000,95.47000000
20020430,95.30000000,95.50000000,94.97000000,95.19000000
20020501,94.65000000,94.97000000,94.50000000,94.65000000
20020502,94.30000000,94.30000000,93.45000000,94.14000000
20020503,94.30000000,94.60000000,93.83000000,94.52000000
20020506,93.90000000,94.05000000,93.52000000,94.02000000
20020507,94.05000000,94.63000000,93.80000000,94.53000000
20020508,94.85000000,95.95000000,94.85000000,95.75000000
20020509,95.59000000,95.86000000,95.17000000,95.58000000
20020510,95.86000000,96.10000000,95.71000000,95.89000000
20020513,95.51000000,96.31000000,95.36000000,96.28000000
20020514,96.66000000,97.24000000,96.50000000,97.06000000
20020515,96.66000000,96.88000000,95.66000000,95.87000000
20020516,96.16000000,96.16000000,95.06000000,95.74000000
20020517,95.16000000,95.86000000,95.06000000,95.81000000
20020520,95.71000000,96.10000000,95.46000000,95.89000000
20020521,95.71000000,95.76000000,94.87000000,95.09000000
20020522,95.08000000,95.38000000,94.91000000,95.03000000
20020523,95.36000000,95.46000000,94.69000000,94.81000000
20020524,94.36000000,94.63000000,94.11000000,94.54000000
20020528,94.31000000,94.49000000,93.83000000,93.93000000
20020529,93.63000000,94.46000000,93.43000000,94.42000000
20020530,93.81000000,93.89000000,93.06000000,93.33000000
20020531,93.56000000,94.14000000,93.44000000,93.97000000
20020603,93.83000000,94.10000000,93.51000000,93.74000000
20020604,93.96000000,94.13000000,93.66000000,93.99000000
20020605,93.51000000,93.71000000,93.31000000,93.55000000
20020606,93.81000000,93.88000000,92.86000000,93.45000000
20020607,93.46000000,93.58000000,93.11000000,93.41000000
20020610,93.29000000,93.36000000,92.86000000,92.95000000
20020611,92.71000000,92.91000000,92.46000000,92.78000000
20020612,93.08000000,93.47000000,93.03000000,93.30000000
20020613,93.58000000,94.38000000,93.57000000,94.30000000
20020614,93.98000000,94.68000000,93.93000000,94.57000000
20020617,94.78000000,95.15000000,94.73000000,94.77000000
20020618,94.62000000,94.81000000,94.03000000,94.08000000
20020619,94.03000000,94.62000000,93.91000000,94.01000000
20020620,94.23000000,94.43000000,93.78000000,94.38000000
20020621,94.51000000,94.83000000,93.64000000,94.25000000
20020624,94.33000000,95.02000000,94.33000000,94.90000000
20020625,95.38000000,95.48000000,94.71000000,94.75000000
20020626,94.33000000,95.28000000,94.28000000,95.19000000
20020627,95.28000000,95.42000000,94.96000000,95.29000000
20020628,95.08000000,95.42000000,94.76000000,95.29000000
20020701,95.28000000,95.42000000,95.04000000,95.24000000
20020702,95.45000000,95.58000000,95.06000000,95.20000000
20020703,95.20000000,95.28000000,94.81000000,95.23000000
20020708,94.70000000,94.81000000,94.33000000,94.50000000
20020709,94.35000000,94.61000000,94.16000000,94.52000000
20020710,94.88000000,95.51000000,94.88000000,95.20000000
20020711,95.08000000,95.43000000,95.05000000,95.26000000
20020712,95.73000000,95.96000000,95.63000000,95.91000000
20020715,95.93000000,96.13000000,95.48000000,95.52000000
20020716,95.50000000,96.31000000,95.39000000,96.24000000
20020717,96.28000000,96.53000000,96.01000000,96.49000000
20020718,96.33000000,96.43000000,96.03000000,96.14000000
20020719,95.86000000,96.41000000,95.71000000,96.32000000
20020722,95.83000000,95.92000000,94.79000000,95.18000000
20020723,95.25000000,95.38000000,94.73000000,94.79000000
20020724,94.58000000,95.42000000,94.43000000,95.35000000
20020725,95.28000000,95.40000000,94.98000000,95.25000000
20020726,95.13000000,95.18000000,94.65000000,95.02000000
20020729,94.96000000,95.14000000,94.84000000,95.03000000
20020730,95.38000000,96.02000000,95.33000000,95.84000000
20020731,95.93000000,96.15000000,95.43000000,95.50000000
20020801,95.58000000,95.68000000,94.90000000,94.95000000
20020802,94.76000000,95.43000000,94.48000000,95.32000000
20020805,95.01000000,95.13000000,94.80000000,95.06000000
20020806,95.26000000,95.67000000,95.22000000,95.65000000
20020807,95.44000000,95.61000000,94.73000000,94.98000000
20020808,94.99000000,95.31000000,94.76000000,95.15000000
20020809,95.12000000,95.43000000,95.02000000,95.34000000
20020812,95.10000000,96.17000000,94.98000000,96.12000000
20020813,96.17000000,96.27000000,95.87000000,96.16000000
20020814,96.37000000,96.67000000,96.32000000,96.48000000
20020815,96.52000000,97.41000000,96.40000000,97.35000000
20020816,97.32000000,97.71000000,97.15000000,97.48000000
20020819,97.59000000,97.92000000,97.19000000,97.77000000
20020820,97.69000000,98.02000000,97.47000000,97.74000000
20020821,97.62000000,98.59000000,97.55000000,98.21000000
20020822,98.12000000,98.14000000,97.77000000,97.81000000
20020823,97.60000000,97.72000000,97.42000000,97.60000000
20020826,97.69000000,98.46000000,97.62000000,98.25000000
20020827,98.37000000,98.62000000,97.65000000,97.80000000
20020828,97.72000000,97.72000000,97.14000000,97.31000000
20020829,97.27000000,97.95000000,97.17000000,97.89000000
20020830,97.79000000,98.05000000,97.73000000,97.95000000
20020903,97.57000000,97.60000000,96.67000000,96.76000000
20020904,96.92000000,97.52000000,96.83000000,97.24000000
20020905,97.57000000,97.97000000,97.52000000,97.95000000
20020906,98.72000000,99.16000000,98.27000000,98.58000000
20020909,98.60000000,98.92000000,98.28000000,98.70000000
20020910,99.02000000,99.17000000,98.59000000,98.70000000
20020911,98.72000000,98.94000000,98.57000000,98.74000000
20020912,98.74000000,98.75000000,97.59000000,97.82000000
20020913,98.39000000,98.81000000,98.09000000,98.78000000
20020916,98.61000000,98.74000000,98.39000000,98.69000000
20020917,97.89000000,98.17000000,97.39000000,98.11000000
20020918,98.47000000,98.76000000,98.34000000,98.46000000
20020919,98.64000000,98.77000000,98.19000000,98.53000000
20020920,98.73000000,98.94000000,98.45000000,98.63000000
20020923,99.04000000,99.72000000,99.04000000,99.50000000
20020924,99.80000000,99.99000000,99.43000000,99.56000000
20020925,99.34000000,99.64000000,99.09000000,99.43000000
20020926,99.54000000,99.59000000,98.85000000,99.20000000
20020927,99.29000000,99.54000000,98.95000000,99.33000000
20020930,99.31000000,99.69000000,99.19000000,99.24000000
20021001,99.39000000,99.97000000,99.37000000,99.62000000
20021002,99.54000000,99.57000000,98.99000000,99.28000000
20021003,98.93000000,98.97000000,98.39000000,98.55000000
20021004,98.56000000,98.64000000,98.14000000,98.41000000
20021007,98.69000000,98.71000000,98.19000000,98.43000000
20021008,97.87000000,98.36000000,97.82000000,98.27000000
20021009,98.34000000,98.57000000,98.05000000,98.14000000
20021010,97.71000000,97.84000000,97.29000000,97.76000000
20021011,98.04000000,98.17000000,97.89000000,98.12000000
20021014,97.99000000,98.77000000,97.98000000,98.66000000
20021015,98.64000000,98.84000000,98.27000000,98.45000000
20021016,98.59000000,98.61000000,97.89000000,98.18000000
20021017,97.94000000,98.44000000,97.69000000,98.33000000
20021018,98.17000000,98.41000000,98.02000000,98.29000000
20021021,97.79000000,97.79000000,96.89000000,97.03000000
20021022,96.83000000,96.99000000,96.46000000,96.76000000
20021023,96.84000000,97.08000000,96.54000000,96.87000000
20021024,96.94000000,97.11000000,96.74000000,96.89000000
20021025,96.94000000,96.99000000,95.59000000,95.74000000
20021028,95.79000000,96.12000000,95.31000000,95.98000000
20021029,95.94000000,96.04000000,95.49000000,95.55000000
20021030,95.79000000,95.98000000,95.22000000,95.50000000
20021031,95.87000000,96.04000000,95.61000000,95.91000000
20021101,95.94000000,96.14000000,95.64000000,95.82000000
20021104,95.55000000,96.09000000,95.35000000,95.64000000
20021105,95.47000000,95.53000000,94.77000000,94.83000000
20021106,94.94000000,95.03000000,94.24000000,94.46000000
20021107,95.04000000,95.09000000,93.94000000,94.07000000
20021108,94.09000000,94.64000000,93.85000000,94.47000000
20021111,94.69000000,95.19000000,94.37000000,94.63000000
20021112,94.64000000,94.89000000,94.47000000,94.59000000
20021113,94.44000000,94.59000000,93.43000000,93.77000000
20021114,94.01000000,94.01000000,93.44000000,93.78000000
20021115,93.79000000,94.09000000,93.64000000,94.00000000
20021118,94.34000000,95.12000000,94.26000000,95.09000000
20021119,95.09000000,95.54000000,94.75000000,94.79000000
20021120,94.94000000,95.45000000,94.81000000,95.38000000
20021121,95.69000000,95.84000000,95.49000000,95.64000000
20021122,95.67000000,96.13000000,95.60000000,96.05000000
20021125,96.04000000,96.04000000,95.37000000,95.40000000
20021126,95.64000000,95.79000000,95.41000000,95.69000000
20021127,95.99000000,96.25000000,95.94000000,96.18000000
20021202,96.14000000,96.74000000,95.99000000,96.53000000
20021203,96.84000000,96.92000000,96.39000000,96.59000000
20021204,96.44000000,96.88000000,95.86000000,96.00000000
20021205,96.30000000,96.74000000,96.17000000,96.58000000
20021206,96.49000000,96.79000000,96.11000000,96.22000000
20021209,96.59000000,96.64000000,96.29000000,96.49000000
20021210,96.37000000,97.19000000,96.04000000,97.03000000
20021211,96.97000000,97.26000000,96.59000000,96.69000000
20021212,96.91000000,97.43000000,96.82000000,97.30000000
20021213,97.60000000,97.96000000,97.46000000,97.76000000
20021216,98.41000000,99.41000000,98.29000000,99.35000000
20021217,99.21000000,99.45000000,99.06000000,99.25000000
20021218,99.03000000,100.41000000,99.00000000,99.74000000
20021219,100.01000000,100.46000000,99.41000000,99.50000000
20021220,99.36000000,99.69000000,99.19000000,99.61000000
20021223,100.16000000,101.26000000,100.09000000,101.06000000
20021224,101.06000000,101.34000000,100.93000000,101.28000000
20021226,101.06000000,101.86000000,101.01000000,101.80000000
20021227,101.76000000,102.07000000,101.36000000,102.03000000
20021230,102.46000000,102.96000000,100.45000000,100.68000000
20021231,99.96000000,100.66000000,99.36000000,100.51000000
20030102,100.91000000,101.40000000,100.71000000,101.16000000
20030103,101.46000000,102.56000000,101.39000000,102.39000000
20030106,102.01000000,102.14000000,101.22000000,101.41000000
20030107,100.96000000,100.96000000,99.82000000,100.39000000
20030108,99.61000000,99.96000000,99.06000000,99.87000000
20030109,100.36000000,101.36000000,100.01000000,101.30000000
20030110,101.16000000,101.47000000,100.66000000,100.99000000
20030113,100.73000000,101.66000000,100.56000000,101.57000000
20030114,102.13000000,102.18000000,101.38000000,101.76000000
20030115,102.13000000,102.48000000,101.63000000,102.43000000
20030116,102.78000000,103.13000000,102.58000000,102.79000000
20030117,102.58000000,103.03000000,102.13000000,102.94000000
20030121,102.68000000,103.33000000,102.37000000,103.17000000
20030122,103.03000000,103.42000000,102.63000000,102.83000000
20030123,102.84000000,102.92000000,101.88000000,102.23000000
20030124,102.26000000,103.38000000,102.09000000,103.26000000
20030127,102.98000000,103.10000000,102.23000000,102.27000000
20030128,102.68000000,102.73000000,102.38000000,102.65000000
20030129,102.48000000,103.83000000,102.38000000,103.61000000
20030130,103.53000000,103.93000000,103.43000000,103.83000000
20030131,103.48000000,103.83000000,103.28000000,103.49000000
20030203,103.03000000,103.22000000,102.63000000,102.74000000
20030204,102.90000000,103.70000000,102.88000000,103.56000000
20030205,103.78000000,104.26000000,103.10000000,103.91000000
20030206,104.25000000,104.43000000,103.88000000,104.14000000
20030207,104.58000000,105.23000000,104.35000000,105.10000000
20030210,105.01000000,105.05000000,104.28000000,104.46000000
20030211,104.72000000,105.55000000,104.67000000,105.42000000
20030212,105.50000000,105.73000000,104.95000000,105.49000000
20030213,105.85000000,106.20000000,105.65000000,106.13000000
20030214,106.15000000,106.37000000,105.70000000,106.31000000
20030218,105.85000000,106.55000000,105.80000000,106.46000000
20030219,106.22000000,106.80000000,106.00000000,106.61000000
20030220,106.50000000,106.75000000,105.60000000,105.69000000
20030221,106.15000000,106.90000000,106.10000000,106.53000000
20030224,106.75000000,107.53000000,106.75000000,107.43000000
20030225,108.05000000,108.05000000,106.85000000,107.01000000
20030226,107.20000000,108.88000000,107.17000000,108.65000000
20030227,109.25000000,110.94000000,108.05000000,108.15000000
20030228,108.45000000,108.50000000,107.25000000,107.55000000
20030303,106.83000000,107.15000000,106.31000000,106.83000000
20030304,107.42000000,108.13000000,107.22000000,107.84000000
20030305,108.10000000,108.25000000,106.85000000,107.64000000
20030306,107.90000000,108.15000000,107.55000000,107.95000000
20030307,107.80000000,108.79000000,107.75000000,108.73000000
20030310,108.65000000,108.70000000,108.05000000,108.22000000
20030311,108.25000000,108.30000000,107.28000000,107.67000000
20030312,107.43000000,108.90000000,107.37000000,108.78000000
20030313,108.44000000,108.44000000,106.49000000,106.96000000
20030314,105.79000000,105.84000000,104.79000000,105.65000000
20030317,106.01000000,106.29000000,104.19000000,104.83000000
20030318,102.29000000,103.54000000,102.04000000,102.34000000
20030319,102.19000000,102.74000000,101.49000000,101.65000000
20030320,101.10000000,102.41000000,100.04000000,100.41000000
20030321,99.74000000,99.99000000,98.59000000,99.20000000
20030324,100.29000000,101.19000000,99.89000000,100.95000000
20030325,101.39000000,101.99000000,100.09000000,100.26000000
20030326,100.79000000,101.24000000,100.59000000,100.92000000
20030327,101.99000000,102.74000000,101.64000000,102.66000000
20030328,102.59000000,103.14000000,102.14000000,102.45000000
20030331,103.04000000,103.49000000,102.64000000,103.33000000
20030401,102.79000000,102.89000000,101.87000000,102.07000000
20030402,101.14000000,101.28000000,100.47000000,100.85000000
20030403,100.59000000,101.53000000,100.59000000,101.26000000
20030404,100.39000000,100.94000000,100.24000000,100.91000000
20030407,100.14000000,100.99000000,100.09000000,100.25000000
20030408,100.29000000,100.67000000,99.99000000,100.29000000
20030409,100.24000000,101.24000000,100.07000000,101.14000000
20030410,100.36000000,100.61000000,99.51000000,99.75000000
20030411,99.56000000,100.36000000,99.31000000,100.12000000
20030414,99.71000000,100.21000000,99.66000000,100.07000000
20030415,99.91000000,100.66000000,99.91000000,100.54000000
20030416,100.61000000,100.81000000,100.06000000,100.54000000
20030417,100.71000000,101.71000000,100.66000000,101.55000000
20030421,101.41000000,102.06000000,101.36000000,101.84000000
20030422,101.51000000,101.61000000,100.91000000,101.00000000
20030423,100.61000000,100.86000000,99.37000000,99.66000000
20030424,99.76000000,99.86000000,98.62000000,99.65000000
20030425,99.46000000,100.06000000,99.01000000,99.27000000
20030428,98.91000000,99.06000000,98.31000000,98.50000000
20030429,98.21000000,98.56000000,98.09000000,98.25000000
20030430,98.53000000,99.51000000,98.26000000,98.81000000
20030501,99.01000000,99.39000000,98.93000000,99.04000000
20030502,99.46000000,99.56000000,98.43000000,98.68000000
20030505,98.76000000,99.54000000,98.69000000,99.50000000
20030506,99.21000000,99.49000000,98.47000000,98.73000000
20030507,98.66000000,99.36000000,98.61000000,99.24000000
20030508,99.16000000,100.36000000,99.12000000,99.99000000
20030509,100.41000000,100.96000000,100.31000000,100.73000000
20030512,100.92000000,101.34000000,100.27000000,100.36000000
20030513,100.67000000,101.42000000,100.57000000,101.35000000
20030514,101.47000000,102.25000000,100.97000000,102.05000000
20030515,102.07000000,102.37000000,101.47000000,101.68000000
20030516,101.65000000,102.07000000,101.57000000,102.02000000
20030519,102.02000000,102.27000000,101.27000000,101.56000000
20030520,101.52000000,101.92000000,101.29000000,101.68000000
20030521,101.92000000,102.87000000,101.75000000,102.30000000
20030522,101.92000000,102.29000000,101.65000000,102.12000000
20030523,102.57000000,102.72000000,102.40000000,102.43000000
20030527,102.72000000,102.82000000,101.82000000,102.62000000
20030528,102.42000000,102.42000000,101.74000000,101.85000000
20030529,101.72000000,102.65000000,101.56000000,102.37000000
20030530,102.52000000,102.92000000,102.30000000,102.83000000
20030602,103.07000000,104.11000000,103.02000000,103.98000000
20030603,103.77000000,104.07000000,103.60000000,103.94000000
20030604,103.96000000,104.27000000,103.17000000,103.32000000
20030605,103.20000000,104.09000000,103.11000000,104.01000000
20030606,104.17000000,104.57000000,103.92000000,104.55000000
20030609,104.19000000,105.12000000,104.17000000,104.72000000
20030610,104.47000000,105.05000000,104.17000000,105.00000000
20030611,105.13000000,105.73000000,104.98000000,105.63000000
20030612,105.28000000,105.40000000,104.73000000,104.88000000
20030613,104.23000000,104.28000000,103.33000000,103.91000000
20030616,104.23000000,104.38000000,103.48000000,104.15000000
20030617,103.85000000,104.18000000,103.78000000,104.06000000
20030618,103.83000000,103.83000000,102.78000000,103.35000000
20030619,102.98000000,103.28000000,102.68000000,103.09000000
20030620,103.38000000,104.15000000,103.31000000,104.06000000
20030623,103.76000000,104.01000000,103.44000000,103.75000000
20030624,103.63000000,103.68000000,103.11000000,103.36000000
20030625,103.53000000,104.63000000,103.48000000,104.53000000
20030626,104.48000000,104.50000000,103.44000000,103.59000000
20030627,103.63000000,104.07000000,103.41000000,103.85000000
20030630,103.96000000,104.79000000,103.88000000,104.77000000
20030701,104.58000000,105.08000000,104.28000000,104.98000000
20030702,104.83000000,105.28000000,104.48000000,104.73000000
20030703,105.30000000,105.56000000,104.88000000,105.00000000
20030707,104.58000000,104.83000000,104.40000000,104.71000000
20030708,104.33000000,104.89000000,104.10000000,104.80000000
20030709,104.88000000,105.49000000,104.58000000,105.46000000
20030710,105.70000000,106.12000000,105.47000000,105.64000000
20030711,105.82000000,106.24000000,105.77000000,105.92000000
20030714,105.92000000,105.97000000,105.32000000,105.92000000
20030715,105.92000000,106.07000000,105.52000000,105.98000000
20030716,106.07000000,106.20000000,105.05000000,105.28000000
20030717,105.52000000,105.76000000,105.32000000,105.59000000
20030718,105.37000000,106.00000000,105.32000000,105.90000000
20030721,105.45000000,105.72000000,105.20000000,105.70000000
20030722,105.47000000,105.62000000,104.22000000,104.36000000
20030723,104.52000000,104.70000000,104.05000000,104.54000000
20030724,104.72000000,105.12000000,104.27000000,105.09000000
20030725,104.89000000,105.32000000,104.87000000,105.04000000
20030728,104.67000000,105.22000000,104.47000000,104.98000000
20030729,104.75000000,105.27000000,104.63000000,105.11000000
20030730,104.95000000,105.67000000,104.87000000,105.55000000
20030731,105.67000000,105.85000000,105.27000000,105.41000000
20030801,105.67000000,107.25000000,105.67000000,107.18000000
20030804,106.93000000,107.27000000,106.67000000,106.71000000
20030805,107.07000000,107.36000000,106.97000000,107.09000000
20030806,107.42000000,107.49000000,106.32000000,106.57000000
20030807,106.77000000,107.31000000,106.65000000,107.26000000
20030808,107.07000000,107.72000000,106.57000000,107.05000000
20030811,106.87000000,107.02000000,106.70000000,106.88000000
20030812,106.57000000,107.15000000,106.22000000,106.79000000
20030813,106.79000000,106.92000000,105.67000000,105.77000000
20030814,105.87000000,106.05000000,105.02000000,106.00000000
20030815,106.22000000,106.32000000,105.67000000,105.96000000
20030818,106.27000000,106.37000000,105.79000000,105.85000000
20030819,105.97000000,106.05000000,105.34000000,105.67000000
20030820,105.67000000,106.24000000,105.47000000,106.01000000
20030821,106.22000000,107.37000000,106.17000000,106.85000000
20030822,106.75000000,107.07000000,106.69000000,106.81000000
20030825,107.12000000,107.27000000,106.32000000,106.53000000
20030826,106.62000000,107.02000000,106.37000000,106.92000000
20030827,106.84000000,107.04000000,106.07000000,106.18000000
20030828,106.42000000,106.62000000,106.09000000,106.47000000
20030829,106.65000000,107.02000000,106.42000000,106.54000000
20030902,106.32000000,106.37000000,104.22000000,104.38000000
20030903,104.42000000,104.65000000,104.12000000,104.46000000
20030904,104.45000000,104.52000000,103.48000000,103.95000000
20030905,103.83000000,104.07000000,103.62000000,103.85000000
20030908,104.02000000,104.36000000,103.52000000,103.82000000
20030909,104.02000000,104.22000000,103.83000000,104.15000000
20030910,103.98000000,104.39000000,103.57000000,104.32000000
20030911,104.31000000,104.33000000,103.66000000,103.79000000
20030912,103.64000000,103.71000000,102.79000000,103.24000000
20030915,103.39000000,103.39000000,102.84000000,103.09000000
20030916,102.84000000,102.89000000,102.29000000,102.52000000
20030917,102.59000000,102.59000000,101.79000000,102.00000000
20030918,101.69000000,102.19000000,101.64000000,102.08000000
20030919,102.04000000,102.22000000,101.56000000,101.91000000
20030922,102.04000000,102.22000000,101.69000000,102.03000000
20030923,102.29000000,102.53000000,101.94000000,101.97000000
20030924,102.77000000,103.43000000,102.59000000,103.08000000
20030925,103.34000000,103.49000000,103.05000000,103.13000000
20030926,102.99000000,103.19000000,102.71000000,103.00000000
20030929,103.24000000,103.46000000,103.14000000,103.24000000
20030930,103.42000000,104.22000000,103.32000000,104.04000000
20031001,103.89000000,104.27000000,103.69000000,104.23000000
20031002,104.59000000,104.82000000,104.49000000,104.68000000
20031003,104.49000000,105.28000000,104.44000000,105.24000000
20031006,105.44000000,105.60000000,105.16000000,105.31000000
20031007,105.19000000,105.42000000,104.99000000,105.25000000
20031008,105.00000000,105.10000000,104.25000000,104.65000000
20031009,104.85000000,105.95000000,104.80000000,105.84000000
20031010,105.95000000,107.25000000,105.90000000,106.74000000
20031013,106.55000000,106.90000000,106.41000000,106.81000000
20031014,106.61000000,107.30000000,106.35000000,106.68000000
20031015,106.65000000,106.90000000,106.47000000,106.61000000
20031016,106.80000000,106.85000000,106.15000000,106.41000000
20031017,105.85000000,105.94000000,104.75000000,105.45000000
20031020,104.75000000,105.40000000,104.62000000,105.18000000
20031021,105.43000000,105.43000000,104.91000000,105.07000000
20031022,105.33000000,105.40000000,104.62000000,104.67000000
20031023,104.43000000,105.12000000,104.15000000,105.05000000
20031024,105.35000000,105.53000000,104.63000000,104.91000000
20031027,104.70000000,104.98000000,104.45000000,104.67000000
20031028,104.45000000,104.67000000,104.27000000,104.31000000
20031029,104.55000000,104.70000000,103.55000000,103.66000000
20031030,103.40000000,103.48000000,103.01000000,103.22000000
20031031,103.51000000,104.00000000,103.30000000,103.86000000
20031103,104.00000000,104.07000000,103.55000000,103.65000000
20031104,103.35000000,103.65000000,103.22000000,103.50000000
20031105,103.55000000,105.13000000,103.45000000,105.05000000
20031106,105.15000000,105.43000000,104.71000000,105.01000000
20031107,105.35000000,105.89000000,105.17000000,105.60000000
20031110,105.75000000,105.83000000,105.38000000,105.63000000
20031111,105.63000000,105.95000000,105.50000000,105.90000000
20031112,105.95000000,106.04000000,105.45000000,105.89000000
20031113,106.10000000,106.49000000,105.55000000,106.43000000
20031114,106.50000000,106.95000000,106.45000000,106.78000000
20031117,106.45000000,106.60000000,106.11000000,106.27000000
20031118,106.00000000,107.74000000,105.90000000,107.70000000
20031119,107.46000000,107.85000000,106.85000000,107.07000000
20031120,107.50000000,107.70000000,106.70000000,106.86000000
20031121,106.75000000,107.15000000,106.42000000,106.61000000
20031124,106.25000000,106.25000000,104.65000000,104.74000000
20031125,104.90000000,104.90000000,104.30000000,104.77000000
20031126,104.85000000,105.45000000,104.76000000,105.41000000
20031201,104.85000000,105.05000000,104.69000000,104.95000000
20031202,105.20000000,105.97000000,105.20000000,105.78000000
20031203,105.65000000,106.18000000,105.35000000,106.10000000
20031204,105.60000000,106.65000000,105.43000000,106.26000000
20031205,106.15000000,106.22000000,105.68000000,105.73000000
20031208,106.00000000,107.43000000,105.92000000,107.10000000
20031209,106.80000000,107.30000000,106.60000000,106.76000000
20031210,107.02000000,107.50000000,106.52000000,106.88000000
20031211,106.90000000,107.02000000,106.42000000,106.87000000
20031212,107.27000000,108.27000000,107.17000000,108.07000000
20031215,107.60000000,108.47000000,107.52000000,108.36000000
20031216,108.22000000,108.35000000,107.94000000,108.07000000
20031217,108.22000000,108.89000000,108.07000000,108.51000000
20031218,108.74000000,109.07000000,108.07000000,108.87000000
20031219,108.87000000,109.00000000,108.07000000,108.14000000
20031222,107.77000000,107.80000000,106.87000000,106.99000000
20031223,106.77000000,107.12000000,106.37000000,107.07000000
20031224,107.22000000,108.12000000,107.07000000,107.98000000
20031229,107.47000000,107.67000000,107.22000000,107.52000000
20031230,107.84000000,108.15000000,107.72000000,107.91000000
20031231,108.02000000,108.32000000,107.42000000,107.64000000
20040105,108.07000000,109.07000000,108.02000000,108.90000000
20040106,109.22000000,109.31000000,108.42000000,108.82000000
20040107,108.77000000,108.97000000,108.17000000,108.74000000
20040108,108.84000000,109.12000000,108.52000000,109.10000000
20040109,109.72000000,109.82000000,109.32000000,109.43000000
20040112,109.14000000,109.94000000,108.94000000,109.84000000
20040113,110.02000000,110.14000000,109.39000000,109.45000000
20040114,109.29000000,109.54000000,108.97000000,109.23000000
20040115,109.77000000,109.84000000,107.79000000,107.97000000
20040116,108.29000000,109.64000000,108.04000000,109.44000000
20040120,109.79000000,110.44000000,109.59000000,110.31000000
20040121,110.02000000,110.42000000,109.72000000,110.02000000
20040122,110.24000000,110.39000000,109.19000000,110.37000000
20040123,110.39000000,110.69000000,110.09000000,110.38000000
20040126,109.94000000,110.14000000,109.61000000,109.91000000
20040127,110.02000000,110.42000000,109.34000000,109.56000000
20040128,109.46000000,110.07000000,108.79000000,109.06000000
20040129,108.94000000,108.94000000,107.85000000,108.25000000
20040130,108.61000000,108.79000000,108.15000000,108.49000000
20040202,108.29000000,110.49000000,108.19000000,110.42000000
20040203,110.34000000,110.63000000,109.51000000,109.54000000
20040204,109.74000000,109.89000000,108.39000000,108.54000000
20040205,108.24000000,108.64000000,107.64000000,108.52000000
20040206,108.54000000,108.69000000,107.76000000,107.92000000
20040209,108.11000000,108.39000000,107.72000000,108.27000000
20040210,108.99000000,109.72000000,108.49000000,109.31000000
20040211,108.89000000,109.84000000,108.74000000,109.44000000
20040212,109.24000000,109.49000000,108.97000000,109.42000000
20040213,109.76000000,110.22000000,109.69000000,110.14000000
20040217,109.94000000,110.93000000,109.94000000,110.90000000
20040218,110.84000000,111.04000000,110.34000000,110.52000000
20040219,110.54000000,110.84000000,110.09000000,110.68000000
20040220,110.69000000,110.79000000,109.50000000,110.30000000
20040223,110.19000000,110.74000000,110.19000000,110.39000000
20040224,110.81000000,111.11000000,110.44000000,110.62000000
20040225,110.64000000,111.94000000,110.52000000,111.72000000
20040226,111.69000000,111.84000000,111.19000000,111.55000000
20040227,111.56000000,112.27000000,111.54000000,112.20000000
20040301,112.24000000,113.02000000,111.84000000,112.90000000
20040302,112.74000000,112.99000000,112.44000000,112.70000000
20040303,112.54000000,112.84000000,111.45000000,111.84000000
20040304,112.09000000,112.89000000,111.79000000,112.68000000
20040305,113.19000000,113.49000000,112.94000000,113.30000000
20040308,113.29000000,113.55000000,112.39000000,112.61000000
20040309,112.69000000,112.89000000,112.10000000,112.32000000
20040310,112.29000000,112.37000000,111.67000000,112.14000000
20040311,112.61000000,112.88000000,112.16000000,112.82000000
20040312,112.68000000,112.73000000,111.48000000,112.25000000
20040315,112.55000000,113.48000000,112.48000000,113.38000000
20040316,113.18000000,113.63000000,112.98000000,113.36000000
20040317,113.60000000,114.48000000,113.48000000,114.30000000
20040318,114.01000000,114.38000000,113.63000000,114.07000000
20040319,114.05000000,114.48000000,113.98000000,114.30000000
20040322,113.88000000,113.97000000,113.28000000,113.73000000
20040323,113.43000000,114.28000000,113.28000000,114.13000000
20040324,113.98000000,114.19000000,113.33000000,113.69000000
20040325,112.93000000,113.03000000,112.08000000,112.19000000
20040326,112.03000000,112.50000000,111.43000000,112.41000000
20040329,112.13000000,112.28000000,111.70000000,112.13000000
20040330,112.60000000,113.13000000,112.53000000,112.93000000
20040331,112.68000000,112.68000000,111.53000000,112.44000000
20040401,112.28000000,112.51000000,110.58000000,110.95000000
20040402,110.43000000,111.23000000,109.98000000,111.07000000
20040405,111.13000000,111.23000000,110.68000000,111.06000000
20040406,111.18000000,111.68000000,110.93000000,111.65000000
20040407,111.48000000,113.28000000,111.37000000,112.83000000
20040408,113.06000000,113.98000000,113.03000000,113.82000000
20040412,113.98000000,114.58000000,113.93000000,114.52000000
20040413,114.28000000,114.30000000,113.74000000,113.96000000
20040414,113.53000000,113.73000000,113.03000000,113.70000000
20040415,113.68000000,114.48000000,113.68000000,114.38000000
20040416,114.48000000,114.58000000,113.83000000,114.27000000
20040419,114.58000000,114.68000000,113.81000000,114.03000000
20040420,113.60000000,114.03000000,113.48000000,113.78000000
20040421,113.28000000,113.65000000,112.63000000,113.01000000
20040422,113.33000000,114.43000000,113.13000000,113.99000000
20040423,114.13000000,114.18000000,113.38000000,113.74000000
20040426,114.12000000,114.43000000,113.83000000,114.25000000
20040427,114.63000000,114.98000000,114.49000000,114.81000000
20040428,114.28000000,115.46000000,114.09000000,114.74000000
20040429,114.28000000,114.72000000,113.91000000,114.59000000
20040430,115.08000000,115.31000000,114.53000000,114.66000000
20040503,114.78000000,115.58000000,114.53000000,115.49000000
20040504,115.58000000,116.43000000,115.58000000,116.26000000
20040505,116.18000000,117.02000000,115.77000000,116.85000000
20040506,117.13000000,117.16000000,116.43000000,116.65000000
20040507,117.18000000,117.28000000,116.78000000,117.21000000
20040510,115.88000000,116.80000000,115.88000000,116.21000000
20040511,116.18000000,117.43000000,116.18000000,117.34000000
20040512,117.39000000,118.24000000,117.14000000,118.05000000
20040513,118.24000000,118.44000000,117.59000000,118.39000000
20040514,118.69000000,118.84000000,118.14000000,118.69000000
20040517,118.64000000,118.89000000,118.14000000,118.87000000
20040518,117.99000000,118.37000000,117.64000000,117.81000000
20040519,117.65000000,119.01000000,117.29000000,118.91000000
20040520,118.84000000,119.04000000,117.99000000,118.19000000
20040521,118.07000000,118.14000000,117.04000000,117.32000000
20040524,117.64000000,119.21000000,117.64000000,119.11000000
20040525,118.99000000,119.18000000,118.14000000,118.53000000
20040526,118.54000000,119.04000000,117.91000000,118.09000000
20040527,117.34000000,117.38000000,116.39000000,116.83000000
20040528,116.79000000,117.33000000,116.64000000,117.27000000
20040601,118.34000000,119.77000000,118.29000000,119.72000000
20040602,119.39000000,119.44000000,117.29000000,117.35000000
20040603,117.79000000,118.04000000,115.54000000,116.67000000
20040604,116.09000000,116.49000000,115.70000000,115.88000000
20040607,115.44000000,116.29000000,115.34000000,116.05000000
20040608,116.34000000,116.37000000,114.49000000,114.67000000
20040609,114.17000000,114.99000000,113.74000000,114.93000000
20040610,114.94000000,115.94000000,114.84000000,115.84000000
20040614,115.64000000,115.74000000,114.89000000,115.07000000
20040615,115.79000000,115.89000000,114.30000000,114.61000000
20040616,114.84000000,115.09000000,114.47000000,114.84000000
20040617,115.04000000,116.19000000,114.84000000,116.00000000
20040618,115.96000000,116.33000000,115.70000000,116.19000000
20040621,116.35000000,116.36000000,114.85000000,114.96000000
20040622,114.99000000,115.54000000,114.80000000,115.44000000
20040623,115.44000000,115.54000000,114.51000000,114.76000000
20040624,114.94000000,115.29000000,114.67000000,115.12000000
20040625,114.54000000,114.86000000,114.29000000,114.74000000
20040628,114.14000000,114.14000000,113.09000000,113.43000000
20040629,113.19000000,113.57000000,112.81000000,112.85000000
20040630,112.92000000,114.29000000,112.84000000,114.24000000
20040701,113.97000000,116.29000000,113.88000000,115.93000000
20040702,115.74000000,116.24000000,115.45000000,115.58000000
20040706,116.29000000,116.89000000,116.09000000,116.84000000
20040707,116.39000000,116.74000000,115.94000000,116.27000000
20040708,116.71000000,117.59000000,116.04000000,117.52000000
20040709,117.23000000,117.61000000,117.12000000,117.15000000
20040712,117.16000000,117.91000000,116.61000000,116.65000000
20040713,116.46000000,116.91000000,116.11000000,116.55000000
20040714,116.61000000,118.21000000,116.41000000,118.16000000
20040715,117.91000000,118.16000000,117.71000000,117.94000000
20040716,118.49000000,118.91000000,117.51000000,118.31000000
20040719,118.36000000,118.69000000,117.91000000,118.45000000
20040720,118.36000000,118.76000000,117.32000000,117.45000000
20040721,117.76000000,118.16000000,117.26000000,117.59000000
20040722,117.66000000,118.66000000,117.43000000,118.37000000
20040723,118.56000000,118.79000000,118.21000000,118.72000000
20040726,118.46000000,118.71000000,118.06000000,118.45000000
20040727,118.66000000,119.23000000,118.66000000,118.85000000
20040728,119.29000000,120.06000000,119.11000000,119.91000000
20040729,119.51000000,119.99000000,119.11000000,119.76000000
20040730,120.21000000,120.86000000,120.17000000,120.81000000
20040802,120.61000000,120.95000000,120.28000000,120.83000000
20040803,120.95000000,121.23000000,120.51000000,121.16000000
20040804,121.21000000,121.26000000,119.79000000,119.84000000
20040805,120.31000000,121.51000000,120.01000000,121.42000000
20040806,121.29000000,121.61000000,120.76000000,120.96000000
20040809,121.39000000,121.99000000,121.06000000,121.85000000
20040810,121.61000000,122.05000000,121.21000000,121.53000000
20040811,121.41000000,121.97000000,120.31000000,121.81000000
20040812,122.13000000,122.78000000,122.03000000,122.51000000
20040813,122.63000000,123.73000000,122.63000000,123.61000000
20040816,123.78000000,123.85000000,123.13000000,123.27000000
20040817,122.98000000,123.98000000,122.97000000,123.84000000
20040818,123.98000000,124.26000000,123.34000000,123.93000000
20040819,124.38000000,125.33000000,124.23000000,125.22000000
20040820,125.83000000,125.93000000,124.18000000,124.30000000
20040823,124.30000000,124.68000000,123.53000000,123.63000000
20040824,123.33000000,123.57000000,122.33000000,122.79000000
20040825,123.04000000,123.13000000,120.80000000,121.05000000
20040826,120.48000000,121.33000000,120.08000000,120.68000000
20040827,121.03000000,121.03000000,120.33000000,120.76000000
20040830,120.98000000,121.04000000,118.88000000,119.86000000
20040831,119.53000000,119.93000000,119.03000000,119.70000000
20040901,120.03000000,121.98000000,119.93000000,121.58000000
20040902,122.03000000,122.95000000,121.53000000,121.64000000
20040903,121.58000000,122.03000000,121.18000000,121.57000000
20040907,120.58000000,120.98000000,120.31000000,120.89000000
20040908,120.63000000,121.28000000,119.98000000,120.35000000
20040909,120.46000000,122.33000000,120.38000000,122.19000000
20040910,122.48000000,122.53000000,120.10000000,120.39000000
20040913,121.42000000,121.97000000,121.22000000,121.45000000
20040914,122.07000000,122.37000000,121.47000000,121.96000000
20040915,121.90000000,122.82000000,120.92000000,121.13000000
20040916,121.02000000,121.67000000,120.37000000,121.54000000
20040917,122.32000000,123.42000000,121.97000000,123.21000000
20040920,123.77000000,123.87000000,122.82000000,123.81000000
20040921,124.12000000,124.77000000,123.97000000,124.38000000
20040922,124.47000000,126.27000000,124.04000000,125.97000000
20040923,125.57000000,126.62000000,125.12000000,126.08000000
20040924,125.92000000,126.52000000,125.52000000,126.50000000
20040927,127.12000000,127.37000000,126.72000000,127.26000000
20040928,127.57000000,127.82000000,127.17000000,127.52000000
20040929,127.47000000,127.82000000,126.02000000,127.13000000
20040930,127.24000000,127.72000000,127.16000000,127.26000000
20041001,127.10000000,127.77000000,126.82000000,127.74000000
20041004,127.27000000,127.59000000,127.17000000,127.53000000
20041005,128.22000000,128.91000000,128.13000000,128.71000000
20041006,128.62000000,129.77000000,128.37000000,129.64000000
20041007,130.57000000,130.62000000,129.87000000,130.29000000
20041008,130.19000000,130.99000000,129.74000000,130.93000000
20041011,131.19000000,131.44000000,130.64000000,131.33000000
20041012,131.65000000,131.69000000,130.09000000,130.17000000
20041013,129.49000000,131.49000000,129.24000000,131.13000000
20041014,131.19000000,132.14000000,130.69000000,132.05000000
20041015,131.79000000,132.04000000,131.24000000,131.96000000
20041018,131.74000000,131.89000000,130.09000000,130.83000000
20041019,129.99000000,130.79000000,129.94000000,130.63000000
20041020,130.94000000,132.57000000,130.69000000,132.40000000
20041021,132.59000000,132.59000000,132.00000000,132.46000000
20041022,132.74000000,133.49000000,132.69000000,133.16000000
20041025,133.24000000,133.44000000,132.19000000,132.53000000
20041026,132.29000000,133.24000000,131.84000000,133.16000000
20041027,133.11000000,133.64000000,130.09000000,130.45000000
20041028,129.64000000,130.79000000,128.81000000,128.91000000
20041029,129.14000000,129.79000000,128.64000000,129.75000000
20041101,129.99000000,130.49000000,127.29000000,128.12000000
20041102,127.99000000,128.39000000,127.54000000,127.61000000
20041103,127.69000000,129.09000000,126.64000000,128.87000000
20041104,128.79000000,128.94000000,126.74000000,126.81000000
20041105,127.19000000,127.69000000,126.29000000,127.60000000
20041108,127.14000000,127.58000000,126.59000000,127.08000000
20041109,126.14000000,126.59000000,125.19000000,125.36000000
20041110,125.39000000,127.03000000,125.23000000,126.85000000
20041111,126.08000000,126.33000000,125.18000000,125.53000000
20041112,125.53000000,126.13000000,125.23000000,125.34000000
20041115,124.53000000,125.03000000,123.38000000,124.88000000
20041116,125.28000000,125.37000000,124.08000000,124.13000000
20041117,123.88000000,125.28000000,123.43000000,125.05000000
20041118,125.18000000,125.23000000,123.93000000,124.31000000
20041119,124.83000000,126.88000000,124.68000000,126.82000000
20041122,126.93000000,127.18000000,126.28000000,126.57000000
20041123,126.83000000,128.18000000,126.73000000,126.87000000
20041124,126.63000000,127.53000000,125.73000000,127.37000000
20041129,127.58000000,127.88000000,127.08000000,127.69000000
20041130,127.98000000,128.33000000,126.61000000,127.06000000
20041201,126.88000000,126.93000000,123.28000000,123.42000000
20041202,122.33000000,122.53000000,120.43000000,121.18000000
20041203,120.63000000,121.53000000,119.98000000,120.47000000
20041206,121.03000000,121.53000000,120.66000000,120.91000000
20041207,120.53000000,120.58000000,119.31000000,119.39000000
20041208,118.73000000,120.43000000,118.63000000,119.87000000
20041209,120.18000000,121.13000000,119.98000000,120.46000000
20041210,120.78000000,120.78000000,118.18000000,118.64000000
20041213,118.63000000,119.53000000,118.38000000,119.11000000
20041214,119.48000000,119.78000000,118.98000000,119.73000000
20041215,119.98000000,122.18000000,119.73000000,121.97000000
20041216,121.63000000,122.13000000,120.58000000,121.79000000
20041217,122.53000000,123.93000000,122.33000000,123.85000000
20041220,123.43000000,123.48000000,122.38000000,123.06000000
20041221,122.88000000,123.43000000,122.64000000,123.04000000
20041222,123.03000000,123.23000000,120.93000000,121.52000000
20041223,121.18000000,121.68000000,121.03000000,121.46000000
20041227,120.11000000,120.11000000,118.48000000,118.60000000
20041228,118.93000000,119.60000000,118.83000000,119.05000000
20041229,119.48000000,120.98000000,118.68000000,120.92000000
20041230,120.03000000,120.87000000,119.90000000,120.73000000
20050103,119.43000000,119.53000000,118.53000000,119.40000000
20050104,119.53000000,121.41000000,119.20000000,121.19000000
20050105,121.03000000,121.28000000,119.88000000,120.67000000
20050106,120.58000000,123.03000000,120.43000000,122.84000000
20050107,122.58000000,123.38000000,122.03000000,122.71000000
20050110,123.54000000,124.54000000,122.34000000,122.61000000
20050111,122.64000000,123.44000000,122.33000000,122.95000000
20050112,123.34000000,123.74000000,122.24000000,123.60000000
20050113,124.14000000,125.59000000,123.89000000,125.23000000
20050114,125.09000000,125.79000000,124.84000000,125.57000000
20050118,126.29000000,126.39000000,124.84000000,125.52000000
20050119,125.14000000,125.64000000,124.83000000,124.90000000
20050120,124.24000000,124.84000000,123.75000000,124.35000000
20050121,124.79000000,125.99000000,124.79000000,125.57000000
20050124,125.94000000,126.19000000,124.84000000,125.85000000
20050125,125.91000000,126.79000000,125.39000000,126.68000000
20050126,126.19000000,126.74000000,124.94000000,125.82000000
20050127,126.23000000,126.69000000,125.64000000,125.88000000
20050128,125.14000000,125.24000000,123.84000000,124.22000000
20050131,123.14000000,125.29000000,123.09000000,125.24000000
20050201,125.04000000,125.14000000,124.09000000,124.16000000
20050202,124.24000000,124.59000000,123.49000000,123.73000000
20050203,123.39000000,123.54000000,122.79000000,123.49000000
20050204,123.89000000,124.29000000,123.29000000,123.52000000
20050207,123.14000000,123.19000000,122.14000000,122.32000000
20050208,122.09000000,122.74000000,121.84000000,122.44000000
20050209,122.32000000,123.37000000,121.69000000,122.50000000
20050210,123.22000000,124.32000000,123.17000000,124.11000000
20050211,124.02000000,124.52000000,123.80000000,124.22000000
20050214,124.82000000,124.87000000,123.67000000,124.44000000
20050215,124.57000000,124.74000000,124.07000000,124.19000000
20050216,124.67000000,125.67000000,123.92000000,125.28000000
20050217,125.52000000,125.62000000,124.47000000,124.64000000
20050218,124.82000000,125.67000000,124.72000000,125.43000000
20050222,126.27000000,128.12000000,126.17000000,127.84000000
20050223,127.62000000,128.02000000,127.30000000,127.59000000
20050224,128.12000000,128.47000000,126.88000000,127.81000000
20050225,127.47000000,128.32000000,127.37000000,127.91000000
20050228,128.34000000,128.42000000,127.52000000,128.17000000
20050301,127.72000000,128.27000000,127.07000000,128.10000000
20050302,128.17000000,129.51000000,127.92000000,129.47000000
20050303,129.46000000,131.62000000,129.28000000,129.99000000
20050304,129.62000000,130.42000000,129.34000000,130.20000000
20050307,129.57000000,130.37000000,129.33000000,130.31000000
20050308,130.17000000,131.57000000,130.12000000,131.01000000
20050309,131.29000000,132.11000000,130.61000000,131.19000000
20050310,130.66000000,131.01000000,129.42000000,130.07000000
20050311,129.46000000,131.11000000,129.46000000,130.93000000
20050314,130.71000000,131.61000000,130.07000000,131.46000000
20050315,131.21000000,131.91000000,130.71000000,131.46000000
20050316,131.21000000,132.91000000,131.11000000,132.85000000
20050317,133.68000000,133.91000000,132.61000000,132.72000000
20050318,133.01000000,133.26000000,132.41000000,133.05000000
20050321,133.06000000,133.44000000,132.49000000,133.27000000
20050322,133.11000000,133.39000000,131.50000000,131.84000000
20050323,130.81000000,131.11000000,129.21000000,129.62000000
20050324,130.26000000,130.71000000,129.29000000,130.65000000
20050328,130.06000000,130.46000000,129.41000000,129.86000000
20050329,129.87000000,130.31000000,129.41000000,130.04000000
20050330,129.81000000,130.01000000,128.31000000,129.80000000
20050331,130.86000000,131.91000000,130.71000000,131.21000000
20050401,131.51000000,133.51000000,130.96000000,133.08000000
20050404,133.61000000,134.01000000,132.41000000,132.82000000
20050405,132.51000000,133.01000000,131.81000000,131.85000000
20050406,131.31000000,132.71000000,131.11000000,131.66000000
20050407,132.31000000,132.40000000,129.58000000,129.92000000
20050408,129.17000000,129.63000000,128.63000000,129.13000000
20050411,128.28000000,129.68000000,128.08000000,129.58000000
20050412,129.48000000,129.53000000,127.78000000,128.01000000
20050413,127.28000000,127.48000000,126.38000000,126.61000000
20050414,126.48000000,127.48000000,126.08000000,127.26000000
20050415,126.48000000,126.93000000,126.23000000,126.54000000
20050418,126.18000000,126.93000000,125.49000000,125.95000000
20050419,126.73000000,128.23000000,126.58000000,128.05000000
20050420,128.18000000,128.98000000,127.73000000,128.51000000
20050421,127.78000000,128.78000000,127.48000000,128.68000000
20050422,128.98000000,130.38000000,128.88000000,129.87000000
20050425,130.28000000,130.36000000,128.98000000,129.05000000
20050426,128.58000000,128.88000000,127.83000000,128.68000000
20050427,128.58000000,128.58000000,126.03000000,126.09000000
20050428,125.18000000,126.33000000,124.28000000,126.25000000
20050429,125.73000000,126.08000000,123.98000000,124.20000000
20050502,123.78000000,125.47000000,123.65000000,125.40000000
20050503,124.78000000,125.08000000,123.78000000,123.98000000
20050504,123.98000000,125.43000000,123.28000000,124.61000000
20050505,124.98000000,125.38000000,123.98000000,125.31000000
20050506,125.93000000,126.71000000,124.73000000,125.44000000
20050509,125.53000000,126.73000000,125.13000000,126.51000000
20050510,126.51000000,127.31000000,126.16000000,126.55000000
20050511,126.01000000,126.31000000,124.76000000,125.01000000
20050512,124.06000000,124.06000000,123.01000000,123.25000000
20050513,123.16000000,123.56000000,122.41000000,123.34000000
20050516,122.56000000,123.36000000,122.26000000,123.23000000
20050517,122.96000000,123.81000000,122.86000000,123.73000000
20050518,123.81000000,124.04000000,122.06000000,122.19000000
20050519,122.06000000,122.91000000,121.71000000,121.80000000
20050520,121.96000000,122.11000000,121.26000000,121.71000000
20050523,121.51000000,122.56000000,121.11000000,122.22000000
20050524,122.36000000,123.00000000,121.98000000,122.73000000
20050525,122.76000000,124.66000000,122.71000000,124.04000000
20050526,124.13000000,124.76000000,123.71000000,124.07000000
20050527,124.46000000,125.06000000,124.28000000,124.91000000
20050531,124.36000000,125.11000000,123.96000000,125.03000000
20050601,125.36000000,127.76000000,125.31000000,127.66000000
20050602,127.31000000,128.46000000,126.56000000,126.69000000
20050603,127.00000000,128.16000000,126.96000000,128.09000000
20050606,128.31000000,128.46000000,126.96000000,127.55000000
20050607,127.26000000,127.81000000,126.64000000,126.82000000
20050608,126.25000000,127.75000000,125.50000000,125.60000000
20050609,125.95000000,127.40000000,125.85000000,127.32000000
20050610,127.30000000,127.75000000,126.30000000,126.43000000
20050613,126.35000000,128.75000000,126.35000000,128.57000000
20050614,128.25000000,128.65000000,127.55000000,127.72000000
20050615,128.25000000,129.35000000,128.05000000,128.16000000
20050616,128.40000000,129.35000000,128.15000000,129.18000000
20050617,130.25000000,131.05000000,129.85000000,130.93000000
20050620,131.15000000,131.77000000,130.45000000,131.63000000
20050621,131.25000000,131.70000000,130.70000000,130.79000000
20050622,130.67000000,131.30000000,129.60000000,129.84000000
20050623,129.90000000,131.75000000,129.89000000,131.17000000
20050624,131.15000000,131.75000000,130.92000000,131.59000000
20050627,131.65000000,132.70000000,131.65000000,132.29000000
20050628,132.19000000,132.22000000,129.65000000,129.95000000
20050629,130.01000000,130.10000000,128.65000000,129.01000000
20050630,128.98000000,129.55000000,127.65000000,128.25000000
20050701,128.31000000,130.90000000,128.20000000,130.50000000
20050705,130.64000000,131.85000000,130.55000000,131.34000000
20050706,131.35000000,133.10000000,131.35000000,133.03000000
20050707,133.03000000,133.85000000,128.95000000,132.48000000
20050708,132.47000000,133.65000000,131.30000000,131.38000000
20050711,130.99000000,131.06000000,129.69000000,130.67000000
20050712,130.89000000,132.69000000,130.60000000,132.07000000
20050713,131.99000000,132.63000000,131.09000000,131.44000000
20050714,131.34000000,131.49000000,128.70000000,129.29000000
20050715,129.39000000,130.39000000,128.80000000,129.72000000
20050718,129.63000000,130.57000000,128.39000000,129.01000000
20050719,128.91000000,129.44000000,128.51000000,129.28000000
20050720,129.28000000,130.24000000,128.04000000,128.61000000
20050721,128.74000000,128.76000000,127.09000000,127.72000000
20050722,127.86000000,129.29000000,127.72000000,129.24000000
20050725,129.34000000,129.66000000,128.24000000,129.59000000
20050726,129.69000000,130.47000000,129.09000000,129.79000000
20050727,129.74000000,130.29000000,129.19000000,129.70000000
20050728,129.80000000,130.74000000,129.39000000,130.53000000
20050729,130.52000000,131.64000000,130.40000000,131.16000000
20050801,131.10000000,132.89000000,131.10000000,132.16000000
20050802,132.18000000,132.54000000,131.46000000,132.48000000
20050803,132.53000000,133.09000000,131.39000000,131.45000000
20050804,131.37000000,132.69000000,131.19000000,131.97000000
20050805,132.01000000,133.04000000,132.01000000,132.90000000
20050808,132.90000000,134.59000000,132.80000000,134.53000000
20050809,134.35000000,134.70000000,133.50000000,133.66000000
20050810,133.69000000,135.70000000,133.50000000,135.56000000
20050811,135.55000000,136.45000000,134.96000000,136.25000000
20050812,136.25000000,137.25000000,135.93000000,136.87000000
20050815,136.60000000,137.05000000,135.60000000,136.57000000
20050816,136.52000000,137.20000000,135.85000000,136.20000000
20050817,136.20000000,136.60000000,133.20000000,133.35000000
20050818,133.90000000,133.91000000,132.25000000,133.27000000
20050819,133.36000000,135.44000000,133.36000000,135.29000000
20050822,135.27000000,136.10000000,134.90000000,135.15000000
20050823,135.06000000,135.70000000,134.15000000,135.21000000
20050824,135.29000000,136.90000000,134.80000000,136.82000000
20050825,136.91000000,137.50000000,135.90000000,136.99000000
20050826,136.99000000,137.45000000,135.40000000,135.63000000
20050829,138.10000000,140.30000000,135.80000000,136.70000000
20050830,136.90000000,140.35000000,136.76000000,139.31000000
20050831,139.45000000,140.15000000,137.30000000,138.44000000
20050901,138.25000000,139.10000000,137.75000000,138.97000000
20050902,138.90000000,139.16000000,136.85000000,137.07000000
20050906,136.10000000,137.06000000,135.15000000,135.46000000
20050907,135.33000000,136.00000000,133.40000000,133.87000000
20050908,133.94000000,134.65000000,132.60000000,133.99000000
20050909,134.17000000,134.85000000,133.05000000,133.58000000
20050912,133.88000000,133.98000000,132.08000000,132.84000000
20050913,132.79000000,133.28000000,132.18000000,132.61000000
20050914,132.58000000,134.63000000,132.56000000,134.56000000
20050915,134.48000000,135.06000000,133.33000000,134.08000000
20050916,133.95000000,134.03000000,132.08000000,132.17000000
20050919,132.20000000,136.47000000,132.20000000,136.34000000
20050920,136.08000000,136.48000000,133.83000000,135.03000000
20050921,135.05000000,137.10000000,134.98000000,135.63000000
20050922,135.68000000,136.97000000,134.88000000,135.33000000
20050923,135.41000000,135.63000000,132.68000000,133.02000000
20050926,132.27000000,134.73000000,131.48000000,134.65000000
20050927,134.53000000,135.00000000,133.43000000,133.90000000
20050928,133.77000000,136.23000000,133.43000000,135.18000000
20050929,135.17000000,136.03000000,134.35000000,135.62000000
20050930,135.62000000,135.86000000,134.13000000,135.07000000
20051003,135.03000000,135.45000000,133.82000000,134.30000000
20051004,134.23000000,134.32000000,131.83000000,132.73000000
20051005,132.64000000,133.63000000,131.43000000,131.62000000
20051006,131.55000000,131.66000000,129.53000000,130.19000000
20051007,130.50000000,130.95000000,129.95000000,130.67000000
20051010,130.49000000,131.16000000,129.20000000,130.62000000
20051011,130.85000000,132.20000000,130.69000000,132.10000000
20051012,132.45000000,132.95000000,131.95000000,132.66000000
20051013,132.65000000,132.85000000,131.05000000,131.66000000
20051014,131.70000000,131.71000000,129.75000000,131.04000000
20051017,131.45000000,132.73000000,131.31000000,132.66000000
20051018,132.52000000,132.59000000,131.15000000,131.49000000
20051019,131.35000000,131.85000000,129.65000000,130.56000000
20051020,130.45000000,130.70000000,128.37000000,129.07000000
20051021,128.90000000,129.75000000,128.20000000,129.68000000
20051024,129.11000000,129.55000000,128.35000000,129.37000000
20051025,129.28000000,131.60000000,129.03000000,131.49000000
20051026,131.35000000,132.00000000,129.65000000,129.71000000
20051027,129.93000000,130.55000000,129.30000000,130.14000000
20051028,130.15000000,130.53000000,129.60000000,130.27000000
20051031,130.25000000,130.44000000,128.32000000,128.81000000
20051101,128.81000000,129.35000000,128.10000000,128.90000000
20051102,128.95000000,129.45000000,127.80000000,128.80000000
20051103,128.75000000,130.90000000,128.61000000,130.83000000
20051104,130.80000000,131.20000000,129.55000000,129.63000000
20051107,129.16000000,129.49000000,127.65000000,128.52000000
20051108,128.56000000,128.88000000,127.93000000,128.76000000
20051109,128.67000000,129.28000000,127.58000000,127.79000000
20051110,127.63000000,127.78000000,126.33000000,126.77000000
20051111,126.70000000,127.08000000,125.88000000,126.51000000
20051114,126.68000000,127.13000000,126.23000000,126.54000000
20051115,126.57000000,127.03000000,125.53000000,125.64000000
20051116,125.74000000,126.83000000,125.37000000,126.48000000
20051117,126.44000000,127.09000000,125.13000000,125.18000000
20051118,125.33000000,125.50000000,124.38000000,125.24000000
20051121,125.45000000,126.21000000,125.13000000,125.73000000
20051122,125.83000000,127.03000000,125.58000000,126.87000000
20051123,126.78000000,127.18000000,125.98000000,126.74000000
20051128,126.14000000,126.33000000,124.73000000,125.39000000
20051129,125.34000000,125.78000000,124.28000000,124.53000000
20051130,124.38000000,125.43000000,123.75000000,125.35000000
20051201,126.50000000,126.83000000,125.05000000,126.50000000
20051202,126.50000000,127.58000000,126.18000000,127.35000000
20051205,127.44000000,128.83000000,127.44000000,127.94000000
20051206,127.80000000,128.48000000,127.58000000,127.97000000
20051207,128.04000000,128.71000000,127.14000000,127.24000000
20051208,127.38000000,128.73000000,127.08000000,128.69000000
20051209,128.79000000,129.53000000,127.06000000,127.42000000
20051212,127.67000000,129.42000000,127.59000000,129.33000000
20051213,129.08000000,129.92000000,128.74000000,129.38000000
20051214,129.25000000,129.77000000,128.87000000,128.94000000
20051215,128.97000000,129.37000000,128.07000000,128.17000000
20051216,128.12000000,128.22000000,125.97000000,126.12000000
20051219,125.97000000,126.62000000,124.82000000,125.12000000
20051220,125.17000000,125.77000000,124.97000000,125.16000000
20051221,125.67000000,125.77000000,124.62000000,125.63000000
20051222,125.18000000,126.36000000,124.79000000,125.35000000
20051223,125.33000000,125.57000000,124.72000000,125.50000000
20051227,125.37000000,125.37000000,124.37000000,125.23000000
20051228,125.26000000,127.52000000,124.83000000,126.89000000
20051229,126.96000000,127.92000000,126.47000000,127.39000000
20051230,127.46000000,128.32000000,126.80000000,128.11000000
20060103,128.11000000,130.87000000,127.88000000,130.21000000
20060104,130.07000000,130.72000000,129.33000000,130.49000000
20060105,130.47000000,130.81000000,129.67000000,129.86000000
20060106,129.67000000,131.52000000,129.67000000,131.28000000
20060109,131.22000000,131.68000000,129.97000000,130.57000000
20060110,130.44000000,131.35000000,130.20000000,130.44000000
20060111,130.34000000,131.49000000,129.59000000,130.79000000
20060112,130.79000000,131.79000000,130.71000000,130.83000000
20060113,130.80000000,131.23000000,130.07000000,130.92000000
20060117,131.59000000,133.34000000,131.59000000,133.28000000
20060118,133.34000000,133.84000000,132.09000000,132.59000000
20060119,132.67000000,133.64000000,132.14000000,133.53000000
20060120,133.46000000,135.49000000,133.46000000,134.82000000
20060123,134.79000000,135.54000000,133.94000000,134.44000000
20060124,134.44000000,134.45000000,133.34000000,133.40000000
20060125,133.44000000,133.44000000,131.79000000,132.19000000
20060126,132.19000000,133.24000000,131.65000000,132.60000000
20060127,132.83000000,134.29000000,132.69000000,134.10000000
20060130,134.19000000,134.79000000,133.59000000,134.69000000
20060131,134.74000000,134.99000000,133.69000000,134.26000000
20060201,134.14000000,135.34000000,132.64000000,132.90000000
20060202,132.54000000,133.53000000,130.74000000,131.02000000
20060203,131.04000000,131.74000000,130.29000000,131.71000000
20060206,131.94000000,132.96000000,131.24000000,131.45000000
20060207,131.44000000,131.44000000,129.34000000,129.43000000
20060208,129.53000000,129.83000000,128.64000000,128.89000000
20060209,128.97000000,129.97000000,128.67000000,128.96000000
20060210,128.97000000,129.34000000,127.67000000,128.23000000
20060213,128.62000000,128.62000000,127.27000000,127.68000000
20060214,127.61000000,127.80000000,126.37000000,126.40000000
20060215,126.32000000,126.83000000,124.57000000,124.62000000
20060216,124.97000000,125.67000000,124.57000000,125.50000000
20060217,125.82000000,126.83000000,125.73000000,126.66000000
20060221,127.88000000,128.32000000,127.27000000,128.11000000
20060222,127.87000000,127.96000000,125.89000000,126.38000000
20060223,126.28000000,126.52000000,125.07000000,125.91000000
20060224,125.87000000,128.62000000,125.84000000,128.28000000
20060227,128.17000000,128.22000000,126.22000000,126.37000000
20060228,126.27000000,126.87000000,125.67000000,126.78000000
20060301,126.95000000,127.72000000,126.83000000,127.34000000
20060302,127.33000000,128.82000000,127.17000000,128.73000000
20060303,128.90000000,129.16000000,128.07000000,129.04000000
20060306,129.12000000,129.29000000,127.17000000,127.78000000
20060307,127.69000000,128.12000000,126.47000000,126.95000000
20060308,126.85000000,126.96000000,124.60000000,125.39000000
20060309,125.45000000,126.45000000,125.05000000,126.02000000
20060310,126.17000000,126.30000000,125.30000000,125.44000000
20060313,125.45000000,127.40000000,125.07000000,127.27000000
20060314,127.30000000,129.00000000,126.77000000,128.69000000
20060315,128.50000000,128.70000000,127.31000000,127.44000000
20060316,127.30000000,129.15000000,126.75000000,128.70000000
20060317,128.65000000,128.90000000,127.70000000,127.80000000
20060320,127.80000000,128.05000000,125.30000000,125.56000000
20060321,125.70000000,126.30000000,124.85000000,125.94000000
20060322,125.88000000,126.45000000,125.21000000,125.37000000
20060323,125.50000000,127.60000000,125.47000000,127.51000000
20060324,127.47000000,128.35000000,127.00000000,127.86000000
20060327,127.78000000,128.09000000,127.05000000,127.76000000
20060328,127.82000000,129.80000000,127.65000000,129.67000000
20060329,129.70000000,130.30000000,129.18000000,130.05000000
20060330,130.11000000,130.90000000,129.65000000,130.75000000
20060331,130.65000000,130.74000000,129.20000000,130.23000000
20060403,129.85000000,131.50000000,129.80000000,130.34000000
20060404,130.25000000,130.25000000,129.20000000,129.83000000
20060405,129.80000000,130.85000000,129.34000000,130.67000000
20060406,130.71000000,131.80000000,130.70000000,131.54000000
20060407,131.45000000,131.45000000,130.25000000,130.99000000
20060410,130.95000000,132.48000000,130.85000000,132.34000000
20060411,132.34000000,133.00000000,131.63000000,132.61000000
20060412,132.60000000,133.23000000,132.13000000,132.32000000
20060413,132.28000000,133.13000000,131.59000000,133.05000000
20060417,133.73000000,134.33000000,133.03000000,134.21000000
20060418,134.16000000,135.43000000,133.94000000,135.32000000
20060419,135.28000000,136.63000000,134.88000000,136.35000000
20060420,136.23000000,136.73000000,134.93000000,135.92000000
20060421,135.73000000,137.58000000,134.96000000,137.40000000
20060424,137.29000000,137.58000000,135.18000000,135.56000000
20060425,135.51000000,136.23000000,133.98000000,135.11000000
20060426,135.08000000,135.45000000,134.08000000,134.16000000
20060427,134.16000000,134.24000000,132.98000000,133.20000000
20060428,133.22000000,134.88000000,132.72000000,134.11000000
20060501,133.98000000,135.98000000,133.65000000,135.93000000
20060502,136.03000000,137.13000000,135.73000000,136.84000000
20060503,136.86000000,137.22000000,134.48000000,134.51000000
20060504,134.40000000,134.70000000,131.53000000,132.17000000
20060505,132.43000000,132.93000000,131.93000000,132.42000000
20060508,132.40000000,132.79000000,130.48000000,132.00000000
20060509,132.07000000,133.68000000,131.85000000,132.92000000
20060510,132.82000000,134.39000000,131.99000000,134.36000000
20060511,134.40000000,135.89000000,134.19000000,135.47000000
20060512,135.30000000,135.39000000,133.79000000,134.07000000
20060515,134.39000000,134.39000000,131.14000000,131.26000000
20060516,131.09000000,132.39000000,130.25000000,131.11000000
20060517,130.92000000,131.70000000,129.69000000,130.21000000
20060518,130.44000000,130.99000000,129.49000000,130.93000000
20060519,130.99000000,131.45000000,129.44000000,130.08000000
20060522,130.04000000,130.79000000,128.96000000,130.75000000
20060523,130.84000000,132.94000000,130.64000000,132.55000000
20060524,132.37000000,132.44000000,130.59000000,130.65000000
20060525,130.70000000,132.17000000,130.15000000,132.11000000
20060526,132.09000000,132.69000000,131.65000000,132.16000000
20060530,131.99000000,133.54000000,131.99000000,132.82000000
20060531,132.74000000,132.95000000,130.84000000,132.08000000
20060601,132.05000000,132.69000000,130.84000000,131.13000000
20060602,131.04000000,133.49000000,130.86000000,133.12000000
20060605,133.39000000,134.63000000,132.89000000,133.39000000
20060606,133.43000000,133.69000000,132.14000000,133.29000000
20060607,133.19000000,133.37000000,131.29000000,131.61000000
20060608,131.65000000,131.69000000,129.89000000,131.14000000
20060609,131.12000000,132.56000000,130.82000000,132.42000000
20060612,132.42000000,133.08000000,131.01000000,131.20000000
20060613,131.10000000,131.24000000,129.16000000,129.40000000
20060614,129.39000000,129.96000000,128.93000000,129.73000000
20060615,129.61000000,130.76000000,129.61000000,130.04000000
20060616,130.13000000,130.96000000,129.26000000,130.31000000
20060619,130.25000000,130.50000000,128.86000000,129.66000000
20060620,129.69000000,130.38000000,128.96000000,129.45000000
20060621,129.45000000,130.86000000,128.91000000,130.44000000
20060622,130.45000000,131.31000000,130.16000000,130.95000000
20060623,130.96000000,131.41000000,130.39000000,130.98000000
20060626,130.97000000,132.01000000,130.51000000,131.91000000
20060627,131.85000000,132.61000000,131.71000000,132.03000000
20060628,132.02000000,132.88000000,131.71000000,132.30000000
20060629,132.31000000,133.66000000,132.26000000,133.63000000
20060630,133.62000000,134.26000000,133.46000000,134.04000000
20060705,134.06000000,135.51000000,133.49000000,135.30000000
20060706,135.31000000,135.46000000,134.41000000,135.25000000
20060707,135.13000000,135.89000000,133.96000000,134.20000000
20060710,134.05000000,134.06000000,133.01000000,133.72000000
20060711,133.74000000,134.79000000,133.51000000,134.27000000
20060712,134.14000000,135.14000000,133.84000000,135.10000000
20060713,135.04000000,137.39000000,135.04000000,137.28000000
20060714,137.19000000,138.90000000,137.19000000,137.75000000
20060717,137.64000000,138.47000000,135.84000000,135.95000000
20060718,135.85000000,137.19000000,134.19000000,134.30000000
20060719,134.64000000,135.01000000,132.55000000,133.81000000
20060720,133.81000000,134.43000000,132.96000000,133.31000000
20060721,133.11000000,134.24000000,132.94000000,133.47000000
20060724,133.49000000,134.24000000,132.54000000,134.09000000
20060725,134.14000000,134.82000000,132.59000000,132.79000000
20060726,132.84000000,133.84000000,132.56000000,132.98000000
20060727,132.94000000,133.96000000,132.76000000,133.58000000
20060728,133.54000000,133.89000000,131.84000000,132.28000000
20060731,132.54000000,133.52000000,131.81000000,133.44000000
20060801,133.44000000,134.49000000,133.06000000,133.95000000
20060802,133.96000000,135.54000000,133.94000000,134.85000000
20060803,135.04000000,135.23000000,133.69000000,134.50000000
20060804,134.64000000,134.72000000,133.19000000,133.80000000
20060807,133.82000000,136.34000000,133.59000000,136.02000000
20060808,136.09000000,136.49000000,135.19000000,135.35000000
20060809,135.62000000,136.36000000,135.19000000,135.39000000
20060810,135.26000000,135.56000000,133.26000000,133.36000000
20060811,133.36000000,134.20000000,133.11000000,133.85000000
20060814,133.36000000,133.40000000,132.04000000,132.81000000
20060815,132.51000000,133.16000000,131.99000000,132.19000000
20060816,132.02000000,132.16000000,130.81000000,131.05000000
20060817,130.98000000,131.01000000,129.21000000,129.34000000
20060818,129.82000000,130.32000000,128.86000000,129.96000000
20060821,130.04000000,131.21000000,129.99000000,131.16000000
20060822,131.09000000,131.34000000,130.46000000,130.96000000
20060823,130.71000000,130.80000000,128.96000000,129.62000000
20060824,129.51000000,130.86000000,129.23000000,130.22000000
20060825,130.66000000,131.61000000,130.24000000,130.37000000
20060828,130.06000000,130.06000000,128.01000000,128.47000000
20060829,128.32000000,128.76000000,127.16000000,127.57000000
20060830,127.63000000,128.39000000,126.51000000,127.89000000
20060831,128.31000000,128.68000000,127.21000000,128.12000000
20060901,128.15000000,128.52000000,126.87000000,127.05000000
20060905,127.11000000,127.45000000,125.63000000,126.46000000
20060906,126.51000000,126.71000000,125.31000000,125.36000000
20060907,125.41000000,125.84000000,124.62000000,125.18000000
20060908,125.06000000,125.46000000,123.86000000,124.11000000
20060911,123.88000000,124.23000000,122.73000000,123.47000000
20060912,123.21000000,124.28000000,121.58000000,121.78000000
20060913,121.78000000,122.53000000,121.44000000,121.86000000
20060914,122.00000000,122.45000000,120.67000000,120.99000000
20060915,121.06000000,121.17000000,119.68000000,120.90000000
20060918,120.90000000,122.08000000,120.38000000,121.33000000
20060919,121.38000000,122.03000000,118.93000000,119.05000000
20060920,119.05000000,119.22000000,117.49000000,117.62000000
20060921,117.69000000,118.68000000,117.53000000,118.47000000
20060922,118.59000000,119.14000000,117.07000000,117.43000000
20060925,117.13000000,119.03000000,116.40000000,118.33000000
20060926,118.32000000,118.88000000,117.48000000,117.89000000
20060927,118.02000000,119.98000000,116.98000000,119.84000000
20060928,119.87000000,120.88000000,119.27000000,119.64000000
20060929,119.58000000,119.98000000,118.33000000,119.79000000
20061002,119.68000000,120.20000000,117.72000000,117.91000000
20061003,117.78000000,118.03000000,115.31000000,115.56000000
20061004,115.38000000,116.66000000,114.63000000,116.29000000
20061005,116.64000000,117.85000000,116.22000000,116.91000000
20061006,116.76000000,117.07000000,115.65000000,116.64000000
20061009,116.85000000,118.22000000,116.62000000,116.96000000
20061010,116.82000000,117.62000000,115.55000000,115.73000000
20061011,115.69000000,116.23000000,114.67000000,114.92000000
20061012,114.67000000,115.72000000,114.49000000,115.15000000
20061013,115.61000000,116.67000000,115.29000000,115.77000000
20061016,116.09000000,117.20000000,115.21000000,117.04000000
20061017,117.15000000,117.70000000,115.87000000,116.13000000
20061018,116.43000000,116.72000000,114.50000000,114.77000000
20061019,114.83000000,116.47000000,114.67000000,115.97000000
20061020,115.99000000,116.81000000,114.57000000,114.80000000
20061023,114.90000000,114.94000000,113.59000000,114.28000000
20061024,114.36000000,115.17000000,113.89000000,114.82000000
20061025,114.97000000,117.12000000,114.70000000,116.87000000
20061026,117.05000000,117.26000000,115.57000000,115.83000000
20061027,115.77000000,116.47000000,115.32000000,116.22000000
20061030,116.22000000,116.52000000,113.69000000,113.83000000
20061031,113.88000000,114.27000000,112.52000000,114.20000000
20061101,114.07000000,114.92000000,113.27000000,114.18000000
20061102,114.07000000,114.43000000,113.07000000,113.35000000
20061103,113.33000000,114.82000000,113.24000000,114.61000000
20061106,114.62000000,116.03000000,113.97000000,115.49000000
20061107,115.59000000,115.67000000,114.36000000,114.40000000
20061108,114.63000000,115.77000000,114.35000000,115.30000000
20061109,115.29000000,116.78000000,115.27000000,116.63000000
20061110,116.50000000,116.66000000,114.97000000,115.11000000
20061113,115.05000000,115.43000000,113.82000000,114.16000000
20061114,114.31000000,114.71000000,113.67000000,113.75000000
20061115,113.85000000,114.92000000,113.75000000,114.29000000
20061116,114.29000000,114.97000000,111.87000000,112.14000000
20061117,112.04000000,112.60000000,111.37000000,112.54000000
20061120,112.30000000,112.61000000,111.54000000,112.37000000
20061121,112.53000000,113.97000000,112.18000000,113.74000000
20061122,113.62000000,113.92000000,111.92000000,112.81000000
20061127,113.46000000,114.01000000,112.83000000,113.89000000
20061128,113.97000000,114.77000000,113.78000000,114.56000000
20061129,114.56000000,116.11000000,114.52000000,116.03000000
20061130,115.89000000,117.34000000,115.77000000,116.70000000
20061201,116.42000000,117.27000000,115.81000000,117.00000000
20061204,117.38000000,117.39000000,115.47000000,116.01000000
20061205,115.99000000,116.82000000,115.10000000,116.00000000
20061206,115.99000000,116.58000000,115.41000000,115.76000000
20061207,115.88000000,116.33000000,115.12000000,116.06000000
20061208,116.32000000,117.22000000,115.52000000,115.60000000
20061211,115.63000000,115.73000000,114.58000000,114.79000000
20061212,114.83000000,115.33000000,113.93000000,114.42000000
20061213,114.28000000,115.01000000,114.05000000,114.60000000
20061214,114.66000000,116.03000000,114.60000000,115.76000000
20061215,115.80000000,116.58000000,115.43000000,116.52000000
20061218,116.05000000,116.51000000,115.05000000,115.22000000
20061219,115.16000000,116.43000000,114.71000000,115.89000000
20061220,115.93000000,116.58000000,115.61000000,116.15000000
20061221,116.01000000,116.02000000,114.73000000,115.09000000
20061222,115.10000000,115.52000000,114.53000000,114.84000000
20061226,114.87000000,115.63000000,112.93000000,113.53000000
20061227,113.34000000,113.77000000,112.68000000,112.77000000
20061228,112.84000000,113.28000000,112.48000000,112.96000000
20061229,112.93000000,113.63000000,112.33000000,113.48000000
20070103,113.41000000,113.98000000,110.15000000,110.75000000
20070104,110.78000000,111.01000000,107.82000000,108.02000000
20070105,107.84000000,108.83000000,107.33000000,108.74000000
20070108,108.67000000,110.15000000,107.53000000,108.52000000
20070109,108.55000000,108.63000000,106.31000000,108.07000000
20070110,108.44000000,108.44000000,105.83000000,106.45000000
20070111,105.99000000,106.95000000,104.24000000,104.33000000
20070112,104.39000000,105.49000000,103.94000000,105.36000000
20070116,105.36000000,105.98000000,102.88000000,103.45000000
20070117,103.41000000,104.82000000,102.52000000,104.62000000
20070118,104.64000000,105.14000000,102.60000000,103.30000000
20070119,103.28000000,104.99000000,102.97000000,104.89000000
20070122,104.97000000,106.14000000,103.56000000,104.07000000
20070123,104.13000000,106.64000000,103.90000000,106.53000000
20070124,106.46000000,106.94000000,105.15000000,106.86000000
20070125,106.88000000,107.39000000,105.59000000,105.72000000
20070126,105.82000000,107.07000000,105.69000000,106.91000000
20070129,107.12000000,107.45000000,105.24000000,105.50000000
20070130,105.36000000,108.54000000,105.31000000,108.46000000
20070131,108.39000000,109.69000000,107.24000000,109.63000000
20070201,109.38000000,110.35000000,108.59000000,108.79000000
20070202,108.88000000,110.74000000,108.54000000,110.51000000
20070205,110.74000000,111.44000000,109.95000000,110.23000000
20070206,110.39000000,111.48000000,109.99000000,110.37000000
20070207,110.61000000,111.34000000,108.74000000,109.20000000
20070208,109.22000000,111.36000000,108.79000000,111.20000000
20070209,111.38000000,112.12000000,110.78000000,111.38000000
20070212,111.35000000,111.35000000,108.90000000,109.38000000
20070213,109.22000000,111.08000000,108.79000000,110.60000000
20070214,110.49000000,110.59000000,108.83000000,109.32000000
20070215,109.38000000,109.80000000,107.86000000,109.26000000
20070216,109.32000000,110.66000000,108.82000000,110.61000000
20070220,110.35000000,110.61000000,108.53000000,109.60000000
20070221,109.64000000,111.38000000,108.82000000,110.82000000
20070222,110.88000000,112.00000000,110.36000000,111.70000000
20070223,111.47000000,112.55000000,111.25000000,111.89000000
20070226,111.63000000,112.50000000,111.40000000,112.14000000
20070227,112.19000000,113.00000000,110.81000000,112.21000000
20070228,111.03000000,112.85000000,110.67000000,112.54000000
20070301,112.57000000,113.24000000,111.55000000,112.75000000
20070302,112.59000000,113.15000000,111.91000000,112.39000000
20070305,112.05000000,112.05000000,110.30000000,110.82000000
20070306,110.64000000,111.55000000,110.40000000,111.44000000
20070307,111.54000000,112.85000000,111.39000000,112.57000000
20070308,112.32000000,112.92000000,111.87000000,112.39000000
20070309,112.46000000,112.55000000,110.78000000,110.94000000
20070312,110.87000000,110.91000000,109.54000000,109.94000000
20070313,110.02000000,110.96000000,109.14000000,109.33000000
20070314,109.57000000,109.93000000,109.02000000,109.64000000
20070315,109.61000000,110.29000000,108.97000000,109.13000000
20070316,109.13000000,110.17000000,107.97000000,108.75000000
20070319,108.77000000,109.52000000,108.37000000,108.87000000
20070320,109.04000000,109.35000000,108.32000000,108.42000000
20070321,108.82000000,109.30000000,108.38000000,108.78000000
20070322,109.19000000,111.22000000,109.12000000,110.86000000
20070323,111.14000000,111.82000000,110.42000000,111.45000000
20070326,111.51000000,112.47000000,111.51000000,112.08000000
20070327,112.00000000,117.26000000,111.41000000,112.10000000
20070328,113.57000000,114.13000000,112.53000000,113.25000000
20070329,113.20000000,115.67000000,112.67000000,115.20000000
20070330,115.22000000,115.95000000,114.68000000,115.04000000
20070402,115.20000000,115.86000000,114.25000000,115.11000000
20070403,114.97000000,115.11000000,113.13000000,113.81000000
20070404,113.69000000,114.26000000,112.73000000,113.55000000
20070405,113.56000000,114.11000000,112.77000000,113.45000000
20070409,113.46000000,113.53000000,110.52000000,110.68000000
20070410,110.77000000,111.35000000,110.47000000,111.06000000
20070411,111.01000000,111.58000000,110.63000000,111.02000000
20070412,110.98000000,112.57000000,110.80000000,112.52000000
20070413,112.54000000,113.23000000,112.25000000,112.51000000
20070416,112.28000000,112.93000000,111.25000000,111.85000000
20070417,111.89000000,112.68000000,110.56000000,110.64000000
20070418,110.82000000,110.97000000,109.68000000,110.56000000
20070419,110.47000000,111.02000000,109.18000000,109.50000000
20070420,109.28000000,110.45000000,108.81000000,110.29000000
20070423,110.29000000,112.14000000,109.88000000,112.07000000
20070424,111.93000000,112.48000000,110.28000000,110.76000000
20070425,110.79000000,112.10000000,110.70000000,112.02000000
20070426,111.86000000,112.58000000,111.00000000,111.24000000
20070427,111.48000000,112.88000000,110.76000000,112.64000000
20070430,112.54000000,112.83000000,111.71000000,111.89000000
20070501,111.84000000,112.33000000,110.33000000,110.58000000
20070502,110.61000000,110.85000000,109.23000000,109.86000000
20070503,109.66000000,110.27000000,108.92000000,109.37000000
20070504,109.43000000,109.62000000,107.74000000,108.11000000
20070507,107.89000000,108.24000000,107.03000000,107.65000000
20070508,107.94000000,108.77000000,107.50000000,108.44000000
20070509,108.44000000,108.69000000,106.81000000,107.61000000
20070510,107.68000000,108.41000000,107.36000000,107.88000000
20070511,108.00000000,108.69000000,107.81000000,108.57000000
20070514,108.61000000,109.13000000,108.01000000,108.34000000
20070515,108.40000000,109.14000000,107.91000000,109.05000000
20070516,109.06000000,109.21000000,107.65000000,108.40000000
20070517,108.41000000,110.45000000,108.38000000,110.37000000
20070518,110.35000000,110.89000000,110.04000000,110.43000000
20070521,110.39000000,111.55000000,109.73000000,111.32000000
20070522,111.25000000,111.45000000,109.85000000,109.96000000
20070523,110.06000000,110.65000000,109.50000000,110.22000000
20070524,110.17000000,110.60000000,108.27000000,108.63000000
20070525,108.93000000,109.75000000,108.66000000,109.65000000
20070529,109.43000000,109.69000000,106.99000000,107.60000000
20070530,107.71000000,108.32000000,107.33000000,107.94000000
20070531,107.76000000,108.72000000,106.88000000,108.46000000
20070601,108.68000000,109.70000000,108.25000000,109.53000000
20070604,109.32000000,110.93000000,108.98000000,110.66000000
20070605,110.50000000,110.65000000,109.68000000,110.06000000
20070606,110.12000000,110.76000000,109.66000000,110.41000000
20070607,110.35000000,111.87000000,110.27000000,111.38000000
20070608,111.15000000,111.28000000,109.01000000,109.21000000
20070611,109.18000000,110.47000000,109.03000000,110.42000000
20070612,110.32000000,110.53000000,109.36000000,109.84000000
20070613,109.70000000,110.93000000,109.35000000,110.71000000
20070614,110.58000000,112.17000000,110.43000000,111.92000000
20070615,111.92000000,112.58000000,111.50000000,112.32000000
20070618,112.49000000,113.44000000,111.74000000,113.40000000
20070619,113.29000000,113.75000000,112.68000000,113.32000000
20070620,113.14000000,113.38000000,111.43000000,112.64000000
20070621,112.48000000,113.66000000,112.06000000,112.43000000
20070622,112.44000000,113.28000000,111.95000000,112.92000000
20070625,112.63000000,113.23000000,111.33000000,112.96000000
20070626,112.80000000,112.97000000,111.38000000,111.55000000
20070627,111.61000000,113.14000000,110.85000000,112.75000000
20070628,112.78000000,114.30000000,112.70000000,113.35000000
20070629,113.36000000,114.84000000,113.24000000,114.46000000
20070702,114.30000000,115.12000000,113.35000000,114.87000000
20070703,115.06000000,115.27000000,114.48000000,115.19000000
20070705,115.03000000,116.13000000,114.58000000,115.59000000
20070706,115.61000000,116.63000000,115.30000000,116.59000000
20070709,116.64000000,116.84000000,115.72000000,116.05000000
20070710,115.97000000,116.82000000,115.43000000,116.63000000
20070711,116.44000000,116.82000000,115.94000000,116.38000000
20070712,116.25000000,117.59000000,115.72000000,116.31000000
20070713,116.49000000,117.62000000,116.05000000,117.57000000
20070716,117.56000000,118.04000000,117.24000000,117.67000000
20070717,117.74000000,118.81000000,117.10000000,117.55000000
20070718,117.72000000,118.90000000,117.39000000,118.74000000
20070719,118.69000000,119.62000000,118.33000000,119.51000000
20070720,119.55000000,119.83000000,118.84000000,119.23000000
20070723,119.13000000,119.13000000,117.88000000,118.33000000
20070724,118.33000000,118.37000000,116.35000000,117.00000000
20070725,116.79000000,119.34000000,116.54000000,119.32000000
20070726,119.75000000,120.68000000,118.04000000,118.39000000
20070727,118.49000000,120.56000000,118.14000000,120.46000000
20070730,120.36000000,120.77000000,119.49000000,120.27000000
20070731,120.14000000,121.72000000,120.04000000,121.65000000
20070801,121.38000000,122.21000000,119.60000000,119.97000000
20070802,120.18000000,120.88000000,118.96000000,120.30000000
20070803,120.33000000,120.80000000,118.48000000,118.92000000
20070806,118.48000000,118.54000000,115.04000000,115.50000000
20070807,115.50000000,116.06000000,114.58000000,115.86000000
20070808,115.82000000,116.64000000,115.29000000,115.59000000
20070809,115.71000000,115.84000000,113.94000000,115.03000000
20070810,115.01000000,115.13000000,113.55000000,114.91000000
20070813,115.04000000,116.51000000,114.53000000,114.98000000
20070814,114.95000000,116.06000000,114.72000000,115.68000000
20070815,115.53000000,117.65000000,115.53000000,116.87000000
20070816,116.67000000,116.67000000,113.63000000,114.53000000
20070817,115.08000000,116.08000000,114.48000000,115.48000000
20070820,115.17000000,115.21000000,113.59000000,114.62000000
20070821,114.46000000,115.21000000,112.56000000,113.23000000
20070822,113.30000000,113.96000000,112.29000000,112.92000000
20070823,113.01000000,113.74000000,112.69000000,113.49000000
20070824,113.68000000,115.01000000,113.18000000,114.75000000
20070827,114.70000000,115.80000000,113.86000000,115.63000000
20070828,115.78000000,115.91000000,114.86000000,115.39000000
20070829,115.24000000,117.30000000,115.07000000,117.17000000
20070830,117.16000000,117.62000000,116.41000000,117.02000000
20070831,117.26000000,118.10000000,117.06000000,117.70000000
20070904,117.56000000,118.91000000,117.14000000,118.74000000
20070905,118.78000000,119.58000000,118.41000000,119.39000000
20070906,119.54000000,121.09000000,118.99000000,119.96000000
20070907,120.25000000,120.66000000,119.29000000,120.36000000
20070910,120.12000000,122.13000000,119.18000000,121.15000000
20070911,121.55000000,122.00000000,120.61000000,121.89000000
20070912,121.74000000,123.69000000,121.68000000,123.43000000
20070913,123.15000000,123.74000000,122.77000000,123.67000000
20070914,123.53000000,123.99000000,122.62000000,122.98000000
20070917,122.89000000,124.56000000,122.19000000,124.27000000
20070918,124.52000000,126.00000000,123.81000000,125.12000000
20070919,125.87000000,126.08000000,124.67000000,125.74000000
20070920,125.41000000,126.81000000,125.15000000,126.67000000
20070921,126.67000000,127.29000000,125.44000000,126.51000000
20070924,126.19000000,126.49000000,125.26000000,125.84000000
20070925,125.50000000,125.51000000,123.85000000,124.42000000
20070926,124.21000000,125.71000000,123.33000000,125.19000000
20070927,125.52000000,127.98000000,125.39000000,127.77000000
20070928,127.84000000,128.65000000,126.28000000,126.55000000
20071001,126.64000000,126.91000000,124.34000000,125.13000000
20071002,125.11000000,125.32000000,123.76000000,124.94000000
20071003,125.12000000,125.77000000,124.46000000,124.83000000
20071004,124.57000000,126.64000000,123.80000000,126.33000000
20071005,126.17000000,126.43000000,125.36000000,126.11000000
20071008,125.82000000,125.86000000,123.32000000,123.89000000
20071009,123.99000000,125.72000000,123.20000000,125.03000000
20071010,125.07000000,126.15000000,124.54000000,126.10000000
20071011,126.05000000,128.28000000,126.04000000,127.75000000
20071012,127.54000000,128.50000000,127.28000000,128.23000000
20071015,128.25000000,131.14000000,128.02000000,130.62000000
20071016,130.89000000,132.42000000,130.57000000,132.07000000
20071017,131.93000000,133.08000000,131.21000000,131.68000000
20071018,131.39000000,133.79000000,131.33000000,133.53000000
20071019,133.55000000,133.98000000,131.75000000,132.44000000
20071022,132.24000000,132.49000000,130.22000000,131.51000000
20071023,131.26000000,132.28000000,130.31000000,130.76000000
20071024,130.66000000,133.28000000,130.17000000,132.59000000
20071025,133.12000000,136.09000000,133.03000000,135.95000000
20071026,135.85000000,137.71000000,135.69000000,137.35000000
20071029,137.21000000,139.29000000,137.15000000,139.02000000
20071030,139.16000000,139.17000000,135.02000000,135.87000000
20071031,135.21000000,140.77000000,134.41000000,140.02000000
20071101,140.64000000,141.73000000,137.55000000,138.98000000
20071102,139.14000000,141.52000000,138.54000000,141.42000000
20071105,141.41000000,141.61000000,139.21000000,139.47000000
20071106,139.95000000,142.59000000,139.90000000,142.19000000
20071107,142.32000000,144.11000000,140.11000000,141.86000000
20071108,141.33000000,143.19000000,140.42000000,140.95000000
20071109,141.41000000,142.16000000,140.18000000,141.81000000
20071112,141.65000000,141.65000000,138.94000000,140.03000000
20071113,138.96000000,140.06000000,135.64000000,136.71000000
20071114,136.81000000,139.57000000,136.71000000,139.34000000
20071115,139.21000000,139.81000000,137.01000000,138.58000000
20071116,138.87000000,140.87000000,138.32000000,140.35000000
20071119,140.39000000,141.66000000,139.67000000,141.15000000
20071120,141.39000000,145.13000000,140.50000000,144.54000000
20071121,144.60000000,145.80000000,142.82000000,143.80000000
20071123,143.87000000,144.98000000,142.67000000,144.69000000
20071126,144.79000000,145.62000000,143.01000000,144.21000000
20071127,143.39000000,143.79000000,140.72000000,140.93000000
20071128,141.07000000,141.73000000,136.84000000,137.13000000
20071129,137.87000000,141.68000000,136.94000000,137.52000000
20071130,137.70000000,138.03000000,134.96000000,135.22000000
20071203,135.30000000,136.50000000,133.65000000,135.82000000
20071204,136.19000000,136.49000000,133.85000000,134.83000000
20071205,134.74000000,136.90000000,133.33000000,134.00000000
20071206,133.78000000,137.24000000,132.33000000,136.74000000
20071207,137.04000000,137.19000000,133.58000000,134.79000000
20071210,134.78000000,136.31000000,133.60000000,134.37000000
20071211,134.76000000,137.00000000,134.41000000,136.53000000
20071212,135.98000000,141.33000000,135.76000000,140.89000000
20071213,140.44000000,141.32000000,138.64000000,139.07000000
20071214,139.25000000,140.18000000,137.47000000,138.16000000
20071217,138.16000000,138.80000000,136.46000000,137.66000000
20071218,137.97000000,139.61000000,135.76000000,136.69000000
20071219,136.96000000,138.96000000,136.31000000,137.85000000
20071220,138.00000000,138.86000000,137.18000000,137.67000000
20071221,137.65000000,140.45000000,137.44000000,139.92000000
20071224,140.19000000,140.84000000,139.11000000,140.74000000
20071226,140.60000000,143.15000000,140.60000000,142.58000000
20071227,142.42000000,144.40000000,141.83000000,143.23000000
20071228,143.45000000,144.53000000,142.48000000,142.61000000
20071231,142.73000000,143.39000000,141.34000000,142.59000000
20080102,142.66000000,146.61000000,142.66000000,146.23000000
20080103,145.84000000,146.70000000,145.06000000,145.79000000
20080104,145.78000000,146.02000000,143.71000000,144.52000000
20080107,144.40000000,145.01000000,141.08000000,141.70000000
20080108,142.01000000,144.15000000,141.97000000,142.94000000
20080109,142.93000000,144.39000000,141.83000000,142.09000000
20080110,142.05000000,142.61000000,139.64000000,140.07000000
20080111,140.66000000,140.94000000,138.67000000,139.02000000
20080114,139.10000000,140.91000000,138.75000000,140.73000000
20080115,140.74000000,140.91000000,137.71000000,138.59000000
20080116,138.24000000,138.49000000,135.80000000,137.22000000
20080117,137.43000000,138.52000000,135.86000000,136.43000000
20080118,136.24000000,137.66000000,135.96000000,136.78000000
20080122,136.78000000,137.20000000,132.28000000,136.07000000
20080123,136.01000000,136.30000000,133.51000000,133.85000000
20080124,134.58000000,136.61000000,133.86000000,136.27000000
20080125,136.41000000,138.24000000,136.37000000,137.57000000
20080128,137.48000000,138.22000000,135.64000000,137.85000000
20080129,137.91000000,139.28000000,137.19000000,138.50000000
20080130,139.23000000,139.57000000,138.10000000,139.19000000
20080131,138.63000000,139.16000000,136.44000000,138.61000000
20080201,138.22000000,138.98000000,135.32000000,135.82000000
20080204,135.52000000,137.69000000,134.93000000,136.88000000
20080205,136.84000000,136.86000000,134.36000000,135.27000000
20080206,135.13000000,135.80000000,133.52000000,134.00000000
20080207,133.92000000,135.26000000,133.10000000,134.97000000
20080208,135.15000000,138.84000000,134.86000000,138.63000000
20080211,138.48000000,141.52000000,137.77000000,140.45000000
20080212,140.46000000,141.01000000,138.97000000,139.70000000
20080213,139.41000000,140.84000000,138.91000000,140.25000000
20080214,140.28000000,142.52000000,140.25000000,142.39000000
20080215,142.08000000,143.43000000,141.48000000,142.29000000
20080219,142.30000000,146.69000000,141.96000000,146.54000000
20080220,146.42000000,147.70000000,144.83000000,146.54000000
20080221,146.85000000,147.17000000,143.71000000,145.07000000
20080222,144.34000000,146.21000000,144.00000000,145.65000000
20080225,145.83000000,146.54000000,144.59000000,146.07000000
20080226,146.19000000,148.27000000,145.30000000,147.72000000
20080227,148.04000000,148.92000000,146.27000000,146.48000000
20080228,146.47000000,149.81000000,145.75000000,149.43000000
20080229,149.39000000,149.89000000,148.20000000,148.68000000
20080303,148.47000000,150.79000000,147.61000000,149.29000000
20080304,149.19000000,150.17000000,145.71000000,146.36000000
20080305,146.72000000,151.79000000,146.39000000,151.36000000
20080306,151.48000000,152.81000000,149.69000000,152.31000000
20080307,152.42000000,153.38000000,150.75000000,151.99000000
20080310,152.00000000,155.05000000,151.16000000,154.74000000
20080311,154.78000000,156.45000000,153.45000000,155.52000000
20080312,155.45000000,156.75000000,153.91000000,156.57000000
20080313,156.65000000,157.71000000,155.55000000,157.17000000
20080314,156.80000000,157.69000000,155.56000000,156.74000000
20080317,156.74000000,158.35000000,149.75000000,152.23000000
20080318,152.64000000,156.90000000,152.24000000,156.50000000
20080319,155.88000000,155.89000000,149.79000000,150.54000000
20080320,150.10000000,150.69000000,146.65000000,149.84000000
20080324,149.70000000,150.42000000,147.95000000,148.86000000
20080325,148.43000000,149.86000000,147.13000000,149.22000000
20080326,149.55000000,154.36000000,149.43000000,153.90000000
20080327,154.00000000,156.22000000,153.03000000,155.58000000
20080328,155.19000000,155.63000000,152.71000000,153.62000000
20080331,153.12000000,154.78000000,148.25000000,149.58000000
20080401,149.57000000,150.55000000,147.55000000,148.98000000
20080402,148.83000000,153.10000000,147.84000000,152.83000000
20080403,152.53000000,154.44000000,151.21000000,151.83000000
20080404,152.26000000,154.38000000,152.03000000,154.23000000
20080407,154.12000000,157.48000000,153.86000000,157.09000000
20080408,156.87000000,157.70000000,155.71000000,156.50000000
20080409,156.66000000,160.01000000,155.96000000,158.83000000
20080410,158.36000000,160.20000000,156.79000000,158.21000000
20080411,158.10000000,158.89000000,157.13000000,158.35000000
20080414,158.18000000,160.02000000,157.72000000,159.81000000
20080415,159.98000000,162.15000000,159.89000000,161.86000000
20080416,161.89000000,163.29000000,160.38000000,163.09000000
20080417,163.12000000,163.71000000,162.34000000,163.09000000
20080418,163.19000000,165.10000000,160.97000000,164.80000000
20080421,165.18000000,165.66000000,163.65000000,165.27000000
20080422,165.38000000,167.62000000,164.58000000,166.71000000
20080423,166.97000000,167.33000000,165.09000000,166.94000000
20080424,166.57000000,166.94000000,162.89000000,164.70000000
20080425,164.59000000,168.19000000,163.15000000,167.16000000
20080428,167.59000000,168.57000000,166.80000000,167.39000000
20080429,167.48000000,167.48000000,163.59000000,164.27000000
20080430,164.00000000,165.34000000,161.94000000,162.10000000
20080501,163.24000000,163.87000000,158.94000000,161.16000000
20080502,160.89000000,165.44000000,160.42000000,164.96000000
20080505,165.14000000,169.00000000,164.69000000,168.61000000
20080506,168.54000000,171.37000000,167.97000000,170.48000000
20080507,170.40000000,172.57000000,169.18000000,172.17000000
20080508,172.45000000,173.25000000,170.22000000,172.33000000
20080509,172.77000000,174.85000000,172.64000000,174.60000000
20080512,174.37000000,174.93000000,172.16000000,172.70000000
20080513,172.20000000,175.31000000,171.56000000,174.19000000
20080514,174.37000000,174.40000000,172.27000000,172.71000000
20080515,172.30000000,175.03000000,169.25000000,172.45000000
20080516,172.82000000,176.02000000,172.34000000,174.64000000
20080519,174.75000000,176.07000000,173.70000000,175.32000000
20080520,175.46000000,177.89000000,174.88000000,177.58000000
20080521,177.70000000,182.75000000,177.20000000,181.77000000
20080522,182.49000000,183.69000000,178.67000000,179.41000000
20080523,179.35000000,182.31000000,178.76000000,180.79000000
20080527,180.28000000,182.25000000,176.78000000,177.45000000
20080528,176.90000000,180.18000000,174.56000000,179.63000000
20080529,179.35000000,181.72000000,174.71000000,175.22000000
20080530,175.19000000,176.90000000,173.27000000,175.95000000
20080602,176.23000000,177.95000000,173.82000000,176.36000000
20080603,176.10000000,176.58000000,172.47000000,172.91000000
20080604,172.83000000,173.70000000,170.44000000,170.90000000
20080605,170.83000000,176.98000000,170.21000000,176.39000000
20080606,176.80000000,187.72000000,176.41000000,187.14000000
20080609,186.57000000,186.85000000,181.60000000,182.95000000
20080610,183.62000000,186.58000000,179.40000000,179.91000000
20080611,180.35000000,186.85000000,179.91000000,184.98000000
20080612,185.17000000,186.09000000,180.25000000,185.38000000
20080613,185.51000000,185.62000000,182.12000000,183.47000000
20080616,183.08000000,188.42000000,181.57000000,183.34000000
20080617,182.47000000,183.91000000,180.67000000,182.53000000
20080618,182.00000000,185.34000000,180.41000000,185.17000000
20080619,184.55000000,186.36000000,180.09000000,180.60000000
20080620,180.41000000,185.50000000,179.75000000,183.36000000
20080623,182.80000000,186.14000000,182.05000000,184.74000000
20080624,185.25000000,186.75000000,183.90000000,185.00000000
20080625,185.07000000,185.58000000,179.95000000,182.55000000
20080626,182.52000000,188.39000000,181.68000000,187.64000000
20080627,187.44000000,190.99000000,186.61000000,188.21000000
20080630,188.60000000,191.67000000,187.17000000,188.00000000
20080701,188.18000000,191.33000000,187.95000000,188.97000000
20080702,189.44000000,192.32000000,188.01000000,191.57000000
20080703,192.19000000,193.85000000,191.22000000,193.29000000
20080707,192.27000000,192.53000000,187.50000000,189.37000000
20080708,189.59000000,190.44000000,183.14000000,184.04000000
20080709,184.06000000,186.33000000,183.33000000,184.05000000
20080710,183.69000000,190.02000000,183.48000000,189.66000000
20080711,189.75000000,195.23000000,189.39000000,192.99000000
20080714,192.68000000,194.26000000,190.45000000,193.11000000
20080715,193.04000000,194.64000000,183.86000000,186.70000000
20080716,186.64000000,187.24000000,180.13000000,182.65000000
20080717,183.14000000,184.76000000,177.23000000,177.51000000
20080718,177.58000000,180.19000000,176.28000000,176.80000000
20080721,176.83000000,180.08000000,176.45000000,179.15000000
20080722,179.31000000,180.23000000,173.70000000,175.75000000
20080723,175.83000000,176.03000000,171.45000000,171.77000000
20080724,171.79000000,173.77000000,170.83000000,172.82000000
20080725,172.93000000,173.84000000,169.83000000,170.59000000
20080728,170.74000000,172.55000000,169.96000000,172.06000000
20080729,172.27000000,173.18000000,167.75000000,169.52000000
20080730,169.23000000,174.72000000,168.13000000,174.10000000
20080731,174.23000000,175.22000000,170.04000000,171.41000000
20080801,171.39000000,175.93000000,169.43000000,172.43000000
20080804,173.31000000,173.68000000,166.83000000,168.74000000
20080805,168.33000000,168.56000000,165.33000000,166.50000000
20080806,166.08000000,167.82000000,164.44000000,165.91000000
20080807,166.13000000,169.11000000,165.24000000,167.35000000
20080808,167.23000000,167.41000000,161.95000000,162.53000000
20080811,162.52000000,164.20000000,160.01000000,161.78000000
20080812,161.82000000,163.17000000,159.57000000,160.25000000
20080813,160.21000000,164.49000000,160.10000000,163.11000000
20080814,163.57000000,164.52000000,159.82000000,162.15000000
20080815,161.97000000,162.32000000,158.62000000,161.06000000
20080818,161.13000000,162.61000000,159.15000000,160.01000000
20080819,160.32000000,163.82000000,158.78000000,161.66000000
20080820,162.36000000,164.12000000,159.72000000,162.68000000
20080821,162.98000000,169.16000000,162.52000000,168.30000000
20080822,168.67000000,168.98000000,161.30000000,161.71000000
20080825,161.81000000,163.18000000,160.80000000,162.23000000
20080826,162.62000000,165.01000000,159.48000000,163.39000000
20080827,163.16000000,166.75000000,162.76000000,165.27000000
20080828,165.28000000,167.62000000,161.20000000,162.71000000
20080829,162.87000000,165.88000000,162.12000000,162.58000000
20080902,163.77000000,165.72000000,152.58000000,156.83000000
20080903,157.36000000,157.42000000,154.34000000,156.47000000
20080904,156.52000000,157.72000000,153.64000000,155.01000000
20080905,154.60000000,155.22000000,152.25000000,153.35000000
20080908,154.87000000,157.01000000,151.82000000,153.46000000
20080909,153.78000000,153.89000000,148.86000000,150.38000000
20080910,149.32000000,152.09000000,148.48000000,149.70000000
20080911,149.92000000,150.93000000,147.23000000,147.99000000
20080912,148.26000000,149.95000000,147.14000000,148.31000000
20080915,148.36000000,148.36000000,140.95000000,142.75000000
20080916,141.17000000,141.40000000,137.48000000,138.08000000
20080917,139.66000000,144.46000000,138.17000000,144.02000000
20080918,143.88000000,149.00000000,142.56000000,144.60000000
20080919,144.64000000,150.31000000,144.08000000,149.81000000
20080922,149.54000000,157.51000000,149.04000000,156.43000000
20080923,156.04000000,156.64000000,151.11000000,153.67000000
20080924,153.99000000,156.56000000,151.86000000,152.79000000
20080925,152.59000000,155.73000000,150.28000000,155.08000000
20080926,154.76000000,155.17000000,151.31000000,153.95000000
20080929,153.95000000,153.97000000,142.10000000,143.43000000
20080930,142.46000000,149.52000000,140.42000000,147.70000000
20081001,148.92000000,149.90000000,143.01000000,145.59000000
20081002,145.79000000,147.43000000,140.62000000,141.03000000
20081003,140.91000000,143.09000000,138.36000000,140.94000000
20081006,139.56000000,139.74000000,134.62000000,134.87000000
20081007,135.99000000,139.86000000,134.81000000,137.12000000
20081008,136.66000000,137.98000000,133.23000000,136.84000000
20081009,136.81000000,137.69000000,132.63000000,135.03000000
20081010,133.36000000,133.44000000,125.69000000,126.40000000
20081013,126.45000000,131.31000000,126.45000000,130.09000000
20081014,130.91000000,133.69000000,127.07000000,127.36000000
20081015,127.74000000,127.95000000,122.32000000,123.29000000
20081016,122.23000000,123.24000000,117.33000000,118.67000000
20081017,121.09000000,122.91000000,118.47000000,120.54000000
20081020,121.11000000,124.65000000,120.37000000,122.80000000
20081021,124.31000000,124.45000000,118.71000000,120.59000000
20081022,119.88000000,120.21000000,114.61000000,115.16000000
20081023,115.62000000,117.83000000,114.31000000,116.25000000
20081024,117.83000000,117.91000000,111.06000000,112.56000000
20081027,113.19000000,114.18000000,109.71000000,111.63000000
20081028,110.65000000,113.61000000,110.02000000,111.14000000
20081029,112.91000000,117.65000000,112.06000000,115.91000000
20081030,116.52000000,119.01000000,112.45000000,114.37000000
20081031,113.99000000,117.01000000,111.53000000,116.22000000
20081103,115.78000000,117.60000000,112.04000000,112.32000000
20081104,112.21000000,120.18000000,110.66000000,118.94000000
20081105,118.41000000,118.87000000,113.41000000,113.71000000
20081106,113.43000000,113.91000000,108.57000000,109.18000000
20081107,109.08000000,111.23000000,108.38000000,109.45000000
20081110,110.21000000,113.97000000,107.51000000,110.82000000
20081111,110.55000000,110.69000000,106.73000000,107.74000000
20081112,107.29000000,107.88000000,103.95000000,104.57000000
20081113,103.99000000,107.99000000,103.08000000,106.60000000
20081114,107.64000000,108.19000000,103.94000000,105.14000000
20081117,104.64000000,107.06000000,102.81000000,103.03000000
20081118,102.97000000,104.00000000,101.89000000,102.30000000
20081119,102.62000000,103.29000000,100.90000000,101.64000000
20081120,101.00000000,101.34000000,96.06000000,96.96000000
20081121,96.11000000,98.66000000,95.79000000,97.47000000
20081124,98.51000000,102.84000000,96.34000000,102.04000000
20081125,101.84000000,102.20000000,98.06000000,98.31000000
20081126,98.19000000,102.51000000,97.69000000,101.98000000
20081128,101.84000000,103.52000000,98.66000000,101.97000000
20081201,102.16000000,102.16000000,96.16000000,96.82000000
20081202,96.39000000,97.79000000,94.36000000,94.50000000
20081203,95.30000000,95.64000000,93.80000000,94.33000000
20081204,94.54000000,94.81000000,90.90000000,91.21000000
20081205,91.32000000,92.01000000,88.04000000,88.35000000
20081208,89.18000000,92.24000000,89.09000000,91.25000000
20081209,91.59000000,92.11000000,89.37000000,89.61000000
20081210,89.89000000,93.44000000,89.32000000,91.06000000
20081211,91.74000000,96.81000000,90.86000000,95.88000000
20081212,94.80000000,95.34000000,91.52000000,94.16000000
20081215,94.33000000,97.99000000,92.11000000,92.51000000
20081216,92.96000000,94.58000000,90.83000000,91.74000000
20081217,91.86000000,94.02000000,89.48000000,89.65000000
20081218,89.70000000,90.68000000,86.59000000,86.71000000
20081219,87.21000000,88.29000000,85.94000000,87.40000000
20081222,87.83000000,88.48000000,84.54000000,84.95000000
20081223,84.59000000,85.69000000,82.83000000,84.02000000
20081224,84.19000000,84.73000000,80.17000000,80.39000000
20081226,80.74000000,83.07000000,80.64000000,82.75000000
20081229,83.44000000,87.24000000,82.57000000,85.06000000
20081230,85.05000000,85.43000000,82.97000000,84.07000000
20081231,84.21000000,90.58000000,81.98000000,89.64000000
20090102,88.76000000,91.78000000,86.09000000,91.38000000
20090105,92.08000000,94.32000000,90.60000000,93.85000000
20090106,93.44000000,95.51000000,92.64000000,93.62000000
20090107,93.45000000,94.13000000,87.45000000,87.67000000
20090108,87.67000000,88.67000000,85.58000000,86.74000000
20090109,87.01000000,87.20000000,84.21000000,85.87000000
20090112,85.46000000,86.00000000,83.05000000,83.45000000
20090113,83.35000000,85.57000000,82.22000000,84.57000000
20090114,84.95000000,85.72000000,82.32000000,83.99000000
20090115,84.25000000,85.07000000,80.71000000,83.34000000
20090116,83.16000000,84.28000000,81.83000000,82.37000000
20090120,82.23000000,83.59000000,78.91000000,80.64000000
20090121,81.00000000,84.23000000,80.04000000,83.35000000
20090122,82.85000000,84.90000000,80.21000000,83.47000000
20090123,83.06000000,86.80000000,81.20000000,86.27000000
20090126,85.85000000,88.39000000,85.05000000,85.53000000
20090127,85.45000000,87.29000000,81.21000000,81.38000000
20090128,81.79000000,83.40000000,80.40000000,81.96000000
20090129,82.02000000,82.12000000,79.98000000,81.24000000
20090130,81.45000000,83.24000000,80.82000000,81.48000000
20090202,81.55000000,82.11000000,79.63000000,79.88000000
20090203,80.08000000,80.97000000,79.45000000,80.58000000
20090204,80.73000000,81.72000000,79.54000000,80.12000000
20090205,80.10000000,81.05000000,79.26000000,80.97000000
20090206,80.80000000,82.48000000,78.40000000,79.97000000
20090209,79.68000000,82.23000000,79.22000000,79.36000000
20090210,79.48000000,81.31000000,77.20000000,77.35000000
20090211,77.90000000,78.03000000,75.81000000,76.06000000
20090212,76.00000000,76.65000000,74.95000000,75.76000000
20090213,75.99000000,76.48000000,74.93000000,75.56000000
20090217,75.67000000,76.31000000,71.60000000,72.13000000
20090218,71.91000000,72.54000000,70.81000000,71.00000000
20090219,71.13000000,73.86000000,70.71000000,73.77000000
20090220,73.19000000,73.72000000,71.13000000,73.62000000
20090223,73.32000000,75.08000000,71.46000000,72.03000000
20090224,71.69000000,73.72000000,71.24000000,73.55000000
20090225,73.51000000,76.42000000,72.99000000,76.09000000
20090226,75.98000000,78.89000000,75.86000000,78.81000000
20090227,78.18000000,78.50000000,76.14000000,78.35000000
20090302,77.93000000,78.08000000,73.43000000,73.74000000
20090303,73.69000000,75.66000000,73.03000000,75.24000000
20090304,74.97000000,79.35000000,74.63000000,78.97000000
20090305,79.01000000,79.29000000,76.45000000,77.20000000
20090306,77.20000000,79.89000000,77.04000000,79.11000000
20090309,80.32000000,82.20000000,79.05000000,80.66000000
20090310,80.76000000,81.86000000,79.17000000,79.58000000
20090311,79.40000000,79.84000000,76.34000000,76.59000000
20090312,77.00000000,80.78000000,76.48000000,80.57000000
20090313,80.60000000,81.50000000,79.16000000,79.63000000
20090316,78.98000000,80.89000000,77.32000000,80.65000000
20090317,80.25000000,83.20000000,79.81000000,82.64000000
20090318,82.01000000,83.20000000,80.31000000,81.50000000
20090319,83.10000000,85.58000000,82.15000000,84.64000000
20090320,84.28000000,85.32000000,83.60000000,84.67000000
20090323,84.73000000,86.65000000,84.22000000,86.40000000
20090324,86.43000000,86.80000000,85.05000000,86.58000000
20090325,86.33000000,86.78000000,84.46000000,85.37000000
20090326,85.44000000,87.26000000,85.36000000,86.94000000
20090327,86.60000000,86.88000000,84.24000000,84.98000000
20090330,84.85000000,84.85000000,80.71000000,81.01000000
20090331,81.24000000,82.60000000,80.37000000,82.26000000
20090401,81.56000000,81.56000000,79.86000000,80.99000000
20090402,81.05000000,85.47000000,81.05000000,85.24000000
20090403,84.96000000,86.50000000,83.62000000,85.11000000
20090406,85.00000000,86.20000000,82.41000000,83.65000000
20090407,83.99000000,84.42000000,81.00000000,81.75000000
20090408,81.11000000,83.84000000,80.05000000,81.98000000
20090409,82.24000000,84.74000000,82.15000000,84.60000000
20090413,84.36000000,84.72000000,81.52000000,82.89000000
20090414,82.82000000,84.06000000,81.87000000,82.43000000
20090415,81.84000000,83.21000000,81.36000000,81.68000000
20090416,82.12000000,82.91000000,81.51000000,82.07000000
20090417,81.91000000,83.12000000,81.55000000,82.38000000
20090420,82.17000000,82.32000000,78.10000000,78.42000000
20090421,78.15000000,79.20000000,76.63000000,78.46000000
20090422,78.59000000,79.00000000,77.61000000,78.76000000
20090423,78.40000000,79.83000000,78.28000000,79.53000000
20090424,79.56000000,81.66000000,78.97000000,81.46000000
20090427,81.36000000,81.36000000,77.92000000,80.05000000
20090428,80.01000000,80.10000000,78.46000000,79.83000000
20090429,79.16000000,81.33000000,79.03000000,80.88000000
20090430,80.70000000,81.85000000,80.12000000,81.03000000
20090501,80.86000000,83.56000000,80.34000000,83.11000000
20090504,82.53000000,84.55000000,82.47000000,84.38000000
20090505,84.37000000,84.74000000,83.41000000,83.75000000
20090506,84.03000000,86.38000000,83.48000000,86.25000000
20090507,86.19000000,88.25000000,85.35000000,86.62000000
20090508,86.47000000,88.45000000,85.99000000,88.34000000
20090511,88.34000000,88.34000000,86.43000000,88.01000000
20090512,87.68000000,89.46000000,87.32000000,88.31000000
20090513,88.75000000,89.30000000,86.95000000,87.57000000
20090514,87.30000000,88.45000000,86.14000000,88.02000000
20090515,87.90000000,88.20000000,85.34000000,85.60000000
20090518,85.82000000,88.52000000,85.36000000,88.19000000
20090519,88.34000000,89.59000000,87.53000000,88.70000000
20090520,88.78000000,90.86000000,88.46000000,90.64000000
20090521,90.28000000,90.47000000,88.52000000,89.65000000
20090522,89.65000000,90.58000000,89.10000000,90.27000000
20090526,90.10000000,91.14000000,88.13000000,91.05000000
20090527,91.47000000,92.42000000,90.79000000,92.05000000
20090528,91.51000000,94.04000000,91.35000000,93.68000000
20090529,93.37000000,95.24000000,93.28000000,94.91000000
20090601,95.08000000,97.28000000,94.83000000,97.18000000
20090602,96.64000000,97.65000000,96.10000000,97.15000000
20090603,96.85000000,97.55000000,93.55000000,94.72000000
20090604,94.69000000,98.20000000,94.52000000,97.41000000
20090605,97.33000000,98.92000000,96.14000000,97.04000000
20090608,96.92000000,97.55000000,95.38000000,96.69000000
20090609,97.29000000,99.29000000,97.03000000,98.61000000
20090610,99.17000000,100.33000000,99.04000000,99.93000000
20090611,100.08000000,101.80000000,99.95000000,101.38000000
20090612,101.06000000,101.30000000,99.50000000,100.65000000
20090615,100.79000000,100.83000000,98.20000000,99.21000000
20090616,98.90000000,101.32000000,98.41000000,99.06000000
20090617,98.90000000,99.89000000,97.60000000,99.60000000
20090618,99.32000000,100.23000000,98.72000000,99.81000000
20090619,99.78000000,100.75000000,97.30000000,97.92000000
20090622,98.10000000,98.20000000,94.57000000,95.40000000
20090623,95.05000000,97.58000000,94.27000000,97.14000000
20090624,96.45000000,97.76000000,95.96000000,96.57000000
20090625,96.19000000,98.83000000,96.01000000,98.13000000
20090626,98.24000000,99.19000000,96.71000000,97.06000000
20090629,97.15000000,99.82000000,96.26000000,99.39000000
20090630,99.50000000,101.28000000,96.80000000,97.79000000
20090701,98.35000000,99.75000000,96.42000000,97.21000000
20090702,97.12000000,97.64000000,94.16000000,94.63000000
20090706,93.44000000,95.07000000,91.30000000,91.95000000
20090707,92.09000000,92.81000000,90.11000000,90.83000000
20090708,90.21000000,90.58000000,87.91000000,88.04000000
20090709,88.18000000,89.47000000,87.14000000,88.31000000
20090710,88.33000000,88.73000000,86.64000000,87.70000000
20090713,87.62000000,88.42000000,86.12000000,87.38000000
20090714,87.82000000,89.03000000,86.84000000,87.21000000
20090715,87.50000000,89.86000000,87.37000000,89.40000000
20090716,89.80000000,90.05000000,88.27000000,89.88000000
20090717,89.92000000,91.82000000,88.91000000,91.40000000
20090720,91.19000000,92.72000000,91.02000000,92.11000000
20090721,92.18000000,93.50000000,91.35000000,92.43000000
20090722,91.85000000,92.59000000,90.58000000,92.22000000
20090723,92.22000000,94.31000000,91.22000000,93.98000000
20090724,93.44000000,95.02000000,93.28000000,94.87000000
20090727,94.87000000,95.81000000,94.42000000,95.20000000
20090728,95.08000000,95.68000000,93.30000000,94.05000000
20090729,93.50000000,93.83000000,89.52000000,90.17000000
20090730,89.68000000,94.11000000,89.58000000,93.76000000
20090731,93.51000000,96.56000000,91.78000000,96.27000000
20090803,96.12000000,99.02000000,95.91000000,98.40000000
20090804,98.16000000,98.77000000,96.98000000,98.24000000
20090805,98.64000000,98.92000000,96.53000000,98.79000000
20090806,98.65000000,99.24000000,97.00000000,98.76000000
20090807,98.63000000,99.66000000,97.20000000,97.75000000
20090810,97.49000000,98.39000000,96.91000000,97.42000000
20090811,97.58000000,98.07000000,95.53000000,96.27000000
20090812,96.50000000,97.70000000,95.65000000,96.98000000
20090813,97.35000000,98.89000000,96.85000000,97.45000000
20090814,97.74000000,98.54000000,94.22000000,94.57000000
20090817,94.67000000,94.75000000,92.39000000,93.78000000
20090818,93.78000000,96.95000000,92.91000000,96.06000000
20090819,96.87000000,99.28000000,94.75000000,98.80000000
20090820,98.52000000,99.04000000,97.50000000,97.88000000
20090821,97.85000000,99.69000000,97.00000000,98.86000000
20090824,98.72000000,99.78000000,98.54000000,99.34000000
20090825,98.94000000,99.97000000,96.08000000,97.02000000
20090826,96.32000000,97.61000000,95.64000000,96.40000000
20090827,96.33000000,97.92000000,94.80000000,97.46000000
20090828,97.83000000,98.49000000,96.75000000,97.71000000
20090831,97.72000000,98.33000000,94.10000000,94.93000000
20090901,94.53000000,96.34000000,92.97000000,93.02000000
20090902,93.17000000,93.77000000,92.02000000,93.02000000
20090903,93.12000000,94.37000000,92.63000000,92.93000000
20090904,93.16000000,93.75000000,92.09000000,92.99000000
20090908,92.84000000,96.76000000,92.51000000,96.07000000
20090909,96.21000000,97.46000000,95.55000000,96.28000000
20090910,96.49000000,97.35000000,95.73000000,96.73000000
20090911,96.89000000,97.67000000,93.59000000,94.18000000
20090914,94.27000000,94.40000000,92.97000000,93.83000000
20090915,93.67000000,95.99000000,93.42000000,95.76000000
20090916,95.26000000,97.38000000,94.95000000,97.33000000
20090917,97.17000000,98.04000000,96.59000000,97.40000000
20090918,97.33000000,97.58000000,96.17000000,96.95000000
20090921,96.67000000,97.11000000,93.73000000,94.39000000
20090922,94.23000000,96.49000000,94.20000000,96.22000000
20090923,96.09000000,96.27000000,92.50000000,93.43000000
20090924,92.79000000,93.23000000,90.06000000,90.35000000
20090925,90.38000000,91.55000000,89.51000000,90.48000000
20090928,90.61000000,92.00000000,89.87000000,91.30000000
20090929,91.57000000,91.79000000,90.28000000,91.17000000
20090930,91.17000000,95.18000000,90.68000000,95.07000000
20091001,94.86000000,95.85000000,93.59000000,95.28000000
20091002,94.81000000,95.15000000,92.78000000,94.41000000
20091005,94.27000000,95.46000000,92.51000000,94.87000000
20091006,94.72000000,96.43000000,94.52000000,95.34000000
20091007,95.62000000,96.22000000,93.34000000,94.03000000
20091008,94.19000000,96.93000000,93.57000000,96.15000000
20091009,95.88000000,96.77000000,95.10000000,96.26000000
20091012,96.85000000,98.28000000,96.51000000,97.75000000
20091013,97.61000000,99.11000000,97.31000000,98.72000000
20091014,98.95000000,99.96000000,98.89000000,99.61000000
20091015,99.87000000,102.46000000,99.28000000,102.09000000
20091016,102.27000000,103.22000000,101.34000000,103.03000000
20091019,103.13000000,104.06000000,102.46000000,103.97000000
20091020,103.99000000,104.41000000,102.33000000,103.13000000
20091021,102.70000000,106.01000000,101.65000000,105.38000000
20091022,105.05000000,105.51000000,103.87000000,105.20000000
20091023,105.27000000,105.79000000,103.56000000,104.51000000
20091026,103.66000000,105.59000000,101.98000000,102.69000000
20091027,102.69000000,103.90000000,101.82000000,103.56000000
20091028,103.48000000,103.84000000,101.07000000,101.47000000
20091029,101.12000000,104.47000000,101.04000000,103.88000000
20091030,103.99000000,104.22000000,100.86000000,101.01000000
20091102,101.03000000,102.67000000,100.57000000,102.14000000
20091103,102.10000000,103.78000000,100.56000000,103.61000000
20091104,103.48000000,105.07000000,103.13000000,104.41000000
20091105,104.30000000,104.53000000,103.35000000,103.63000000
20091106,103.81000000,104.35000000,100.72000000,101.44000000
20091109,101.88000000,104.20000000,101.78000000,103.44000000
20091110,103.25000000,104.54000000,101.94000000,103.06000000
20091111,103.28000000,104.12000000,102.65000000,103.34000000
20091112,103.33000000,103.76000000,100.68000000,101.07000000
20091113,100.89000000,101.79000000,99.69000000,100.45000000
20091116,100.62000000,103.46000000,100.46000000,102.95000000
20091117,102.90000000,103.75000000,102.17000000,103.14000000
20091118,103.29000000,104.30000000,102.65000000,103.52000000
20091119,103.58000000,103.82000000,101.03000000,101.47000000
20091120,101.83000000,102.03000000,100.18000000,100.89000000
20091123,101.22000000,103.34000000,100.57000000,100.98000000
20091124,100.87000000,101.22000000,99.02000000,99.44000000
20091125,99.25000000,101.51000000,98.92000000,101.38000000
20091127,101.22000000,101.36000000,95.81000000,99.47000000
20091130,99.47000000,101.42000000,98.55000000,100.70000000
20091201,100.77000000,102.46000000,100.43000000,101.79000000
20091202,101.32000000,102.01000000,99.64000000,100.02000000
20091203,99.93000000,100.92000000,98.96000000,99.88000000
20091204,99.25000000,101.32000000,98.27000000,98.89000000
20091207,99.22000000,99.52000000,97.12000000,97.35000000
20091208,97.42000000,97.81000000,95.93000000,96.04000000
20091209,96.54000000,97.29000000,93.55000000,94.09000000
20091210,94.33000000,94.82000000,93.24000000,93.96000000
20091211,94.03000000,94.61000000,92.94000000,93.59000000
20091214,93.34000000,94.18000000,92.47000000,93.50000000
20091215,93.53000000,94.85000000,93.33000000,94.33000000
20091216,94.48000000,96.64000000,94.26000000,96.02000000
20091217,96.15000000,96.61000000,94.55000000,95.72000000
20091218,95.42000000,97.29000000,95.19000000,96.06000000
20091221,96.03000000,96.88000000,94.81000000,95.36000000
20091222,95.07000000,96.55000000,94.36000000,96.04000000
20091223,96.16000000,98.64000000,95.89000000,98.31000000
20091224,98.23000000,99.89000000,97.83000000,99.69000000
20091228,99.56000000,100.76000000,99.40000000,100.41000000
20091229,100.30000000,101.03000000,99.66000000,100.51000000
20091230,100.44000000,101.44000000,100.10000000,100.92000000
20091231,100.92000000,101.64000000,100.80000000,101.00000000
20100104,101.27000000,103.43000000,101.27000000,103.15000000
20100105,103.27000000,103.64000000,102.59000000,103.41000000
20100106,103.07000000,105.16000000,102.49000000,104.82000000
20100107,104.84000000,105.00000000,103.90000000,104.30000000
20100108,104.29000000,105.11000000,103.44000000,104.39000000
20100111,104.52000000,105.60000000,103.59000000,104.16000000
20100112,103.84000000,103.97000000,101.44000000,102.32000000
20100113,101.61000000,102.16000000,99.95000000,101.19000000
20100114,101.12000000,101.90000000,100.47000000,101.03000000
20100115,100.88000000,100.90000000,99.24000000,99.52000000
20100119,99.36000000,100.62000000,98.21000000,100.47000000
20100120,100.32000000,100.51000000,98.42000000,98.89000000
20100121,98.71000000,99.51000000,96.81000000,97.23000000
20100122,96.99000000,97.65000000,95.16000000,95.69000000
20100125,95.39000000,96.57000000,95.21000000,96.41000000
20100126,96.43000000,96.54000000,94.97000000,95.86000000
20100127,95.84000000,96.24000000,93.80000000,94.82000000
20100128,94.90000000,95.64000000,94.08000000,94.79000000
20100129,95.04000000,95.97000000,93.58000000,94.04000000
20100201,93.99000000,96.11000000,93.64000000,95.58000000
20100202,96.09000000,98.56000000,95.55000000,98.38000000
20100203,98.14000000,99.19000000,97.67000000,98.13000000
20100204,98.24000000,98.32000000,93.57000000,94.29000000
20100205,94.19000000,95.09000000,90.65000000,92.34000000
20100208,93.33000000,93.54000000,91.92000000,93.04000000
20100209,92.83000000,95.30000000,92.47000000,94.90000000
20100210,94.92000000,96.10000000,93.75000000,95.67000000
20100211,95.76000000,96.91000000,94.58000000,96.50000000
20100212,96.52000000,96.54000000,93.87000000,95.28000000
20100216,95.14000000,98.61000000,94.84000000,98.20000000
20100217,98.50000000,99.00000000,97.71000000,98.51000000
20100218,98.51000000,100.43000000,97.49000000,100.20000000
20100219,99.61000000,101.12000000,98.88000000,100.84000000
20100222,101.08000000,101.56000000,100.43000000,101.09000000
20100223,100.81000000,101.17000000,99.00000000,99.64000000
20100224,99.91000000,101.23000000,99.03000000,100.78000000
20100225,101.09000000,101.10000000,97.83000000,98.95000000
20100226,99.11000000,100.83000000,98.60000000,100.44000000
20100301,100.62000000,101.40000000,98.84000000,99.48000000
20100302,99.66000000,101.73000000,99.04000000,100.46000000
20100303,100.42000000,102.01000000,100.22000000,101.65000000
20100304,101.79000000,101.87000000,100.48000000,100.99000000
20100305,101.36000000,102.85000000,101.25000000,102.28000000
20100308,102.57000000,103.19000000,101.53000000,102.65000000
20100309,102.59000000,102.72000000,100.98000000,102.27000000
20100310,102.02000000,103.77000000,101.55000000,102.84000000
20100311,102.63000000,103.10000000,102.08000000,102.84000000
20100312,102.86000000,103.88000000,101.30000000,101.95000000
20100315,101.92000000,102.05000000,99.82000000,100.49000000
20100316,100.50000000,102.73000000,100.00000000,102.38000000
20100317,102.68000000,103.77000000,102.39000000,103.62000000
20100318,103.60000000,103.60000000,102.42000000,102.95000000
20100319,102.87000000,102.88000000,100.55000000,101.38000000
20100322,101.27000000,102.17000000,99.27000000,102.01000000
20100323,102.22000000,102.61000000,101.26000000,102.32000000
20100324,101.99000000,102.05000000,100.29000000,101.02000000
20100325,100.66000000,101.89000000,100.61000000,100.94000000
20100326,100.54000000,101.87000000,99.95000000,100.41000000
20100329,100.65000000,103.19000000,100.59000000,102.58000000
20100330,102.91000000,103.15000000,102.18000000,102.78000000
20100331,102.91000000,104.26000000,102.63000000,104.17000000
20100401,103.77000000,105.63000000,103.62000000,105.28000000
20100405,105.72000000,107.31000000,105.47000000,107.03000000
20100406,107.15000000,107.50000000,106.54000000,107.25000000
20100407,107.17000000,107.41000000,105.93000000,106.29000000
20100408,106.05000000,106.29000000,104.79000000,105.80000000
20100409,105.97000000,106.78000000,104.53000000,105.33000000
20100412,105.30000000,105.92000000,104.42000000,104.75000000
20100413,104.81000000,104.90000000,103.22000000,104.58000000
20100414,104.32000000,106.59000000,104.32000000,106.20000000
20100415,106.21000000,106.73000000,105.67000000,106.22000000
20100416,106.03000000,106.14000000,103.38000000,104.14000000
20100419,103.94000000,103.94000000,101.52000000,102.60000000
20100420,102.78000000,103.99000000,102.64000000,103.32000000
20100421,103.50000000,104.11000000,102.39000000,103.15000000
20100422,102.94000000,103.54000000,101.20000000,103.17000000
20100423,103.22000000,104.66000000,102.39000000,104.59000000
20100426,104.69000000,105.10000000,103.20000000,103.67000000
20100427,103.36000000,103.80000000,101.26000000,101.91000000
20100428,101.31000000,102.86000000,100.76000000,102.69000000
20100429,102.80000000,104.93000000,102.48000000,104.64000000
20100430,105.05000000,105.97000000,104.63000000,105.62000000
20100503,105.67000000,106.62000000,105.30000000,105.66000000
20100504,105.56000000,105.71000000,102.02000000,102.21000000
20100505,101.60000000,102.30000000,98.62000000,99.44000000
20100506,99.10000000,99.86000000,94.05000000,96.58000000
20100507,96.42000000,97.66000000,93.98000000,94.58000000
20100510,95.58000000,97.98000000,95.27000000,96.27000000
20100511,96.43000000,96.86000000,94.72000000,95.84000000
20100512,95.47000000,96.59000000,94.67000000,95.77000000
20100513,95.76000000,96.21000000,94.13000000,94.61000000
20100514,94.24000000,94.40000000,90.68000000,91.05000000
20100517,91.25000000,91.56000000,88.39000000,88.84000000
20100518,89.49000000,90.96000000,87.79000000,88.32000000
20100519,88.20000000,88.80000000,86.73000000,88.10000000
20100520,88.37000000,88.90000000,84.47000000,86.42000000
20100521,85.14000000,86.85000000,84.62000000,85.66000000
20100524,86.24000000,86.58000000,85.19000000,85.83000000
20100525,85.52000000,85.53000000,82.77000000,84.37000000
20100526,85.68000000,87.32000000,84.83000000,87.13000000
20100527,86.36000000,90.37000000,86.29000000,90.17000000
20100528,90.52000000,91.34000000,88.75000000,89.59000000
20100601,89.59000000,90.95000000,87.26000000,88.20000000
20100602,87.56000000,89.55000000,87.30000000,88.48000000
20100603,89.32000000,90.57000000,87.94000000,90.23000000
20100604,90.23000000,91.04000000,86.41000000,87.13000000
20100607,85.97000000,88.11000000,85.13000000,87.06000000
20100608,86.78000000,88.02000000,86.37000000,87.61000000
20100609,88.13000000,90.58000000,87.65000000,90.00000000
20100610,89.32000000,91.77000000,89.21000000,91.10000000
20100611,91.13000000,91.33000000,89.16000000,89.76000000
20100614,90.01000000,91.75000000,89.82000000,90.70000000
20100615,90.29000000,92.49000000,90.13000000,92.33000000
20100616,92.34000000,93.59000000,91.59000000,93.14000000
20100617,92.98000000,93.49000000,91.98000000,92.46000000
20100618,92.31000000,92.97000000,91.28000000,92.68000000
20100621,93.11000000,94.36000000,92.14000000,93.03000000
20100622,92.50000000,93.32000000,91.75000000,92.27000000
20100623,91.94000000,92.25000000,89.59000000,90.77000000
20100624,90.42000000,90.99000000,89.74000000,90.93000000
20100625,90.98000000,93.55000000,90.32000000,93.28000000
20100628,93.42000000,93.80000000,92.14000000,92.67000000
20100629,92.57000000,92.74000000,89.63000000,90.36000000
20100630,89.88000000,91.25000000,88.81000000,90.05000000
20100701,89.79000000,89.82000000,86.47000000,87.37000000
20100702,87.09000000,87.80000000,86.04000000,86.56000000
20100706,86.48000000,88.28000000,85.51000000,86.40000000
20100707,86.49000000,88.98000000,85.86000000,88.49000000
20100708,89.27000000,90.42000000,88.80000000,89.86000000
20100709,90.27000000,90.90000000,89.42000000,90.51000000
20100712,90.56000000,90.87000000,88.96000000,89.37000000
20100713,89.43000000,91.73000000,88.63000000,91.52000000
20100714,91.54000000,92.48000000,90.76000000,91.38000000
20100715,91.14000000,91.98000000,89.73000000,90.94000000
20100716,91.19000000,91.46000000,89.55000000,90.31000000
20100719,90.00000000,92.03000000,89.78000000,90.83000000
20100720,90.71000000,91.83000000,89.93000000,91.51000000
20100721,91.78000000,92.50000000,90.13000000,90.49000000
20100722,90.36000000,93.35000000,90.09000000,93.23000000
20100723,93.20000000,93.53000000,92.33000000,92.91000000
20100726,92.91000000,93.26000000,91.99000000,92.91000000
20100727,92.85000000,93.62000000,90.72000000,91.43000000
20100728,91.01000000,91.67000000,89.83000000,90.92000000
20100729,90.82000000,92.82000000,90.38000000,92.29000000
20100730,92.18000000,92.98000000,90.76000000,92.88000000
20100802,92.88000000,95.70000000,92.76000000,95.27000000
20100803,95.34000000,96.57000000,95.04000000,96.48000000
20100804,96.35000000,96.90000000,95.55000000,96.40000000
20100805,96.37000000,96.41000000,95.49000000,95.94000000
20100806,96.05000000,96.60000000,93.97000000,94.63000000
20100809,94.84000000,95.69000000,94.64000000,95.41000000
20100810,95.37000000,95.55000000,93.13000000,94.18000000
20100811,94.07000000,94.45000000,91.18000000,91.95000000
20100812,91.22000000,91.89000000,89.36000000,89.61000000
20100813,89.62000000,90.58000000,88.87000000,89.23000000
20100816,89.34000000,89.80000000,88.69000000,89.06000000
20100817,88.92000000,90.49000000,88.91000000,89.62000000
20100818,89.26000000,89.60000000,87.65000000,89.24000000
20100819,89.12000000,89.93000000,87.78000000,88.23000000
20100820,88.23000000,88.45000000,86.90000000,87.28000000
20100823,87.36000000,87.94000000,86.21000000,86.56000000
20100824,86.41000000,86.51000000,84.78000000,85.09000000
20100825,84.93000000,86.33000000,84.22000000,85.98000000
20100826,86.28000000,87.44000000,86.00000000,86.82000000
20100827,86.64000000,88.91000000,85.50000000,88.63000000
20100830,88.96000000,89.04000000,87.63000000,88.16000000
20100831,87.53000000,88.19000000,84.99000000,85.38000000
20100901,85.16000000,87.94000000,85.13000000,87.37000000
20100902,87.37000000,88.60000000,86.57000000,88.48000000
20100903,88.39000000,88.90000000,86.66000000,88.06000000
20100907,87.76000000,88.09000000,86.09000000,87.55000000
20100908,87.37000000,88.85000000,86.83000000,88.13000000
20100909,88.38000000,89.42000000,87.34000000,87.71000000
20100910,88.28000000,90.11000000,88.23000000,89.91000000
20100913,89.94000000,91.32000000,89.94000000,90.57000000
20100914,90.58000000,91.40000000,89.82000000,90.37000000
20100915,90.16000000,90.20000000,88.58000000,89.66000000
20100916,89.40000000,89.64000000,87.87000000,88.28000000
20100917,88.17000000,89.24000000,86.64000000,87.46000000
20100920,87.36000000,89.31000000,87.12000000,88.73000000
20100921,88.74000000,88.91000000,87.27000000,87.51000000
20100922,87.33000000,88.54000000,86.38000000,87.25000000
20100923,87.38000000,88.15000000,86.12000000,87.72000000
20100924,87.49000000,89.22000000,87.20000000,89.03000000
20100927,89.01000000,89.71000000,88.06000000,89.06000000
20100928,88.77000000,89.66000000,88.07000000,88.72000000
20100929,88.74000000,90.67000000,88.14000000,90.40000000
20100930,90.45000000,92.72000000,90.09000000,92.51000000
20101001,92.38000000,94.23000000,92.24000000,94.12000000
20101004,94.22000000,94.92000000,93.31000000,94.01000000
20101005,93.91000000,95.53000000,93.69000000,95.36000000
20101006,95.14000000,96.63000000,94.83000000,95.77000000
20101007,95.81000000,96.97000000,93.54000000,94.21000000
20101008,94.09000000,95.61000000,92.83000000,95.20000000
20101011,95.50000000,96.05000000,94.50000000,94.86000000
20101012,94.61000000,94.95000000,93.52000000,94.30000000
20101013,94.35000000,95.99000000,94.27000000,95.59000000
20101014,95.74000000,96.65000000,94.74000000,95.21000000
20101015,95.35000000,95.83000000,93.26000000,93.78000000
20101018,94.05000000,95.80000000,92.86000000,95.65000000
20101019,95.59000000,95.74000000,91.81000000,92.01000000
20101020,91.78000000,94.43000000,91.75000000,94.39000000
20101021,94.40000000,94.55000000,91.94000000,92.41000000
20101022,92.58000000,93.92000000,92.26000000,93.54000000
20101025,93.86000000,95.13000000,93.30000000,94.37000000
20101026,94.32000000,94.73000000,93.66000000,94.40000000
20101027,94.33000000,94.54000000,92.37000000,93.79000000
20101028,93.84000000,94.49000000,93.35000000,94.03000000
20101029,93.77000000,93.97000000,92.41000000,93.28000000
20101101,93.30000000,95.71000000,93.17000000,94.80000000
20101102,94.73000000,96.32000000,94.68000000,95.75000000
20101103,96.22000000,97.21000000,95.42000000,96.54000000
20101104,96.94000000,98.68000000,96.77000000,98.34000000
20101105,98.45000000,99.28000000,97.81000000,98.70000000
20101108,99.24000000,99.34000000,97.81000000,98.91000000
20101109,98.61000000,99.47000000,97.32000000,98.57000000
20101110,98.29000000,99.89000000,97.92000000,99.51000000
20101111,99.49000000,100.32000000,99.23000000,99.50000000
20101112,99.47000000,99.54000000,96.22000000,96.56000000
20101115,96.44000000,97.44000000,96.14000000,96.51000000
20101116,96.19000000,96.42000000,93.75000000,94.06000000
20101117,94.08000000,94.39000000,91.87000000,92.26000000
20101118,92.26000000,94.16000000,92.14000000,93.64000000
20101119,93.98000000,94.54000000,92.30000000,93.20000000
20101122,93.37000000,94.09000000,91.90000000,92.96000000
20101123,92.83000000,93.32000000,91.50000000,92.47000000
20101124,92.21000000,95.47000000,92.19000000,95.08000000
20101126,95.43000000,95.75000000,94.00000000,94.98000000
20101129,95.12000000,97.12000000,94.81000000,96.95000000
20101130,97.03000000,97.12000000,94.77000000,95.33000000
20101201,94.88000000,98.17000000,94.85000000,97.97000000
20101202,98.02000000,99.35000000,97.49000000,99.22000000
20101203,99.16000000,100.71000000,98.36000000,100.41000000
20101206,100.66000000,100.98000000,99.78000000,100.60000000
20101207,100.14000000,101.98000000,99.26000000,99.91000000
20101208,99.57000000,100.21000000,98.55000000,99.50000000
20101209,99.81000000,100.57000000,98.92000000,99.59000000
20101210,99.70000000,100.19000000,98.33000000,99.02000000
20101213,99.13000000,100.71000000,98.67000000,99.85000000
20101214,99.50000000,100.21000000,99.05000000,99.55000000
20101215,99.48000000,100.38000000,98.14000000,99.95000000
20101216,99.82000000,100.20000000,99.05000000,99.11000000
20101217,99.21000000,99.91000000,98.42000000,99.31000000
20101220,99.49000000,100.28000000,98.44000000,100.08000000
20101221,99.93000000,100.81000000,99.77000000,100.53000000
20101222,100.70000000,101.51000000,100.56000000,101.19000000
20101223,101.32000000,102.34000000,101.04000000,102.22000000
20101227,101.78000000,102.59000000,101.22000000,101.71000000
20101228,101.50000000,102.38000000,101.46000000,102.20000000
20101229,101.98000000,102.24000000,101.51000000,101.83000000
20101230,101.69000000,102.11000000,99.73000000,100.55000000
20101231,100.38000000,102.77000000,99.76000000,102.09000000
20110103,102.02000000,103.29000000,101.92000000,102.26000000
20110104,102.21000000,102.78000000,99.07000000,100.09000000
20110105,100.00000000,101.55000000,98.81000000,101.01000000
20110106,101.18000000,101.42000000,98.56000000,99.09000000
20110107,98.89000000,100.19000000,97.96000000,98.74000000
20110110,99.49000000,100.38000000,98.66000000,99.96000000
20110111,100.05000000,101.93000000,99.64000000,101.74000000
20110112,101.73000000,102.84000000,101.27000000,102.25000000
20110113,102.36000000,102.65000000,101.21000000,101.68000000
20110114,101.45000000,102.05000000,100.55000000,101.95000000
20110118,101.93000000,102.27000000,100.84000000,101.69000000
20110119,101.58000000,102.40000000,100.84000000,101.19000000
20110120,101.01000000,101.18000000,98.28000000,98.97000000
20110121,98.83000000,99.60000000,98.25000000,98.49000000
20110124,98.64000000,99.01000000,96.65000000,97.25000000
20110125,97.08000000,97.23000000,95.50000000,95.57000000
20110126,95.61000000,97.17000000,95.41000000,96.71000000
20110127,96.93000000,97.04000000,94.59000000,95.02000000
20110128,94.66000000,99.11000000,94.49000000,98.72000000
20110131,99.35000000,102.22000000,97.78000000,101.57000000
20110201,101.58000000,101.83000000,99.71000000,100.15000000
20110202,99.89000000,101.16000000,99.48000000,100.24000000
20110203,100.31000000,101.43000000,99.38000000,99.92000000
20110204,100.01000000,101.05000000,97.83000000,98.41000000
20110207,98.44000000,98.92000000,96.56000000,96.86000000
20110208,96.79000000,97.49000000,95.26000000,96.32000000
20110209,96.73000000,97.33000000,95.74000000,96.09000000
20110210,96.50000000,97.14000000,95.47000000,96.11000000
20110211,96.98000000,97.08000000,94.87000000,95.30000000
20110214,95.27000000,96.57000000,94.67000000,94.90000000
20110215,94.87000000,95.74000000,93.27000000,93.74000000
20110216,93.92000000,94.94000000,93.26000000,94.01000000
20110217,94.29000000,95.42000000,93.52000000,95.01000000
20110218,95.17000000,97.13000000,94.60000000,95.88000000
20110222,96.21000000,104.65000000,95.94000000,101.59000000
20110223,101.85000000,106.17000000,101.31000000,104.27000000
20110224,105.14000000,109.58000000,101.79000000,103.45000000
20110225,102.80000000,105.37000000,102.34000000,104.05000000
20110228,104.67000000,106.13000000,102.88000000,103.14000000
20110301,103.14000000,106.86000000,102.54000000,105.80000000
20110302,106.65000000,108.67000000,105.38000000,108.40000000
20110303,108.56000000,109.11000000,106.32000000,108.08000000
20110304,107.87000000,111.34000000,107.71000000,110.59000000
20110307,110.82000000,113.12000000,110.42000000,111.61000000
20110308,111.37000000,112.32000000,109.89000000,111.19000000
20110309,111.18000000,112.02000000,110.33000000,110.85000000
20110310,110.93000000,111.66000000,107.15000000,109.16000000
20110311,109.06000000,109.32000000,105.39000000,107.59000000
20110314,106.88000000,108.08000000,105.01000000,107.43000000
20110315,108.02000000,108.03000000,102.94000000,103.22000000
20110316,103.30000000,105.81000000,102.26000000,104.19000000
20110317,104.33000000,108.20000000,102.86000000,107.63000000
20110318,108.04000000,109.78000000,106.25000000,107.09000000
20110321,108.26000000,109.51000000,107.84000000,108.33000000
20110322,107.98000000,110.44000000,107.34000000,110.21000000
20110323,110.09000000,111.58000000,109.62000000,110.99000000
20110324,110.76000000,111.93000000,110.00000000,110.84000000
20110325,110.70000000,111.19000000,109.74000000,110.64000000
20110328,110.67000000,111.00000000,108.84000000,109.22000000
20110329,109.18000000,110.24000000,107.94000000,110.03000000
20110330,109.69000000,110.39000000,108.68000000,109.51000000
20110331,109.55000000,112.07000000,109.36000000,111.96000000
20110401,111.86000000,113.71000000,111.54000000,113.18000000
20110404,113.53000000,114.02000000,112.82000000,113.71000000
20110405,113.44000000,113.84000000,112.74000000,113.58000000
20110406,113.23000000,114.39000000,112.96000000,114.07000000
20110407,113.91000000,115.68000000,113.47000000,115.54000000
20110408,115.56000000,118.45000000,115.35000000,118.03000000
20110411,118.33000000,118.64000000,113.92000000,115.16000000
20110412,114.08000000,115.45000000,110.73000000,111.56000000
20110413,111.21000000,112.73000000,110.57000000,112.30000000
20110414,112.53000000,113.73000000,111.02000000,113.29000000
20110415,113.68000000,115.26000000,112.36000000,114.81000000
20110418,114.64000000,114.65000000,111.69000000,112.28000000
20110419,112.65000000,113.69000000,110.60000000,112.87000000
20110420,113.04000000,116.25000000,112.55000000,116.04000000
20110421,115.96000000,117.07000000,115.59000000,116.88000000
20110425,116.93000000,118.07000000,115.67000000,116.87000000
20110426,116.74000000,117.23000000,115.71000000,116.80000000
20110427,116.48000000,117.99000000,115.30000000,117.35000000
20110428,117.72000000,118.56000000,116.28000000,117.45000000
20110429,117.41000000,118.77000000,116.84000000,118.52000000
20110502,118.48000000,119.42000000,115.41000000,118.11000000
20110503,117.57000000,117.81000000,114.89000000,115.64000000
20110504,115.27000000,115.81000000,113.07000000,113.83000000
20110505,113.37000000,113.97000000,102.84000000,104.39000000
20110506,104.35000000,106.97000000,99.22000000,101.77000000
20110509,102.57000000,107.96000000,102.00000000,107.14000000
20110510,107.32000000,108.58000000,104.72000000,108.51000000
20110511,108.41000000,109.20000000,102.11000000,102.81000000
20110512,103.06000000,105.04000000,99.82000000,103.52000000
20110513,103.33000000,105.25000000,101.64000000,104.16000000
20110516,104.00000000,104.16000000,101.37000000,101.89000000
20110517,101.62000000,102.37000000,99.58000000,101.47000000
20110518,102.22000000,105.46000000,102.01000000,104.60000000
20110519,104.27000000,105.28000000,102.67000000,102.97000000
20110520,103.10000000,104.46000000,100.39000000,104.14000000
20110523,103.72000000,104.08000000,100.41000000,101.74000000
20110524,101.58000000,104.13000000,100.65000000,103.63000000
20110525,103.31000000,105.67000000,102.24000000,105.36000000
20110526,105.28000000,105.94000000,103.65000000,104.27000000
20110527,104.20000000,105.28000000,104.08000000,104.63000000
20110531,104.73000000,107.43000000,103.64000000,106.74000000
20110601,106.72000000,107.35000000,103.67000000,104.33000000
20110602,103.83000000,104.97000000,102.50000000,104.44000000
20110603,104.91000000,104.91000000,102.16000000,104.26000000
20110606,104.46000000,104.72000000,102.59000000,103.05000000
20110607,102.86000000,103.79000000,101.78000000,103.13000000
20110608,103.62000000,105.93000000,102.06000000,104.78000000
20110609,104.87000000,106.48000000,104.78000000,105.97000000
20110610,105.88000000,106.19000000,102.64000000,103.33000000
20110613,102.91000000,103.38000000,100.19000000,101.34000000
20110614,101.23000000,103.61000000,100.51000000,103.36000000
20110615,103.50000000,103.89000000,97.97000000,98.76000000
20110616,99.24000000,99.70000000,98.25000000,98.86000000
20110617,99.00000000,99.31000000,95.73000000,96.90000000
20110620,96.67000000,97.37000000,95.01000000,97.13000000
20110621,97.26000000,98.60000000,96.38000000,97.67000000
20110622,97.26000000,99.20000000,96.74000000,98.91000000
20110623,97.90000000,97.97000000,93.19000000,94.52000000
20110624,95.79000000,95.84000000,93.32000000,94.66000000
20110627,94.66000000,94.80000000,93.11000000,94.11000000
20110628,94.21000000,96.87000000,93.94000000,96.39000000
20110629,96.87000000,99.34000000,96.16000000,98.27000000
20110630,98.58000000,99.32000000,97.38000000,98.92000000
20110701,98.62000000,98.89000000,96.95000000,98.44000000
20110705,98.48000000,100.98000000,97.84000000,100.39000000
20110706,100.50000000,101.29000000,99.40000000,100.15000000
20110707,100.54000000,102.92000000,100.49000000,102.17000000
20110708,102.29000000,102.68000000,99.10000000,99.70000000
20110711,99.48000000,99.96000000,97.68000000,98.65000000
20110712,98.58000000,100.96000000,97.05000000,100.88000000
20110713,100.16000000,102.64000000,99.98000000,101.52000000
20110714,101.20000000,102.33000000,98.01000000,99.14000000
20110715,99.43000000,101.15000000,98.66000000,100.63000000
20110718,100.86000000,101.08000000,98.08000000,99.28000000
20110719,99.48000000,102.01000000,99.28000000,100.89000000
20110720,101.51000000,102.40000000,99.96000000,101.43000000
20110721,101.39000000,103.19000000,100.23000000,102.16000000
20110722,102.23000000,103.22000000,101.46000000,102.90000000
20110725,102.79000000,102.90000000,101.55000000,102.23000000
20110726,102.18000000,103.65000000,100.79000000,102.62000000
20110727,102.21000000,102.53000000,100.17000000,100.43000000
20110728,100.30000000,101.04000000,99.54000000,100.47000000
20110729,100.19000000,100.42000000,97.98000000,98.73000000
20110801,99.23000000,101.63000000,96.45000000,97.92000000
20110802,98.05000000,98.71000000,96.11000000,96.82000000
20110803,96.18000000,96.78000000,94.25000000,94.96000000
20110804,94.97000000,95.62000000,89.07000000,89.66000000
20110805,89.53000000,91.35000000,85.90000000,89.91000000
20110808,88.74000000,88.76000000,83.20000000,84.34000000
20110809,84.13000000,86.08000000,78.74000000,82.33000000
20110810,84.93000000,86.17000000,82.56000000,85.92000000
20110811,84.99000000,89.00000000,84.11000000,88.75000000
20110812,88.57000000,90.42000000,87.05000000,88.40000000
20110815,88.61000000,91.02000000,87.41000000,90.85000000
20110816,90.65000000,90.83000000,88.57000000,89.56000000
20110817,90.18000000,91.90000000,89.56000000,90.44000000
20110818,90.26000000,90.42000000,83.98000000,85.22000000
20110819,84.16000000,86.49000000,82.09000000,85.12000000
20110822,84.98000000,87.51000000,83.89000000,87.13000000
20110823,87.16000000,89.10000000,86.11000000,88.15000000
20110824,88.38000000,89.30000000,87.26000000,87.87000000
20110825,87.88000000,89.27000000,85.72000000,88.01000000
20110826,87.80000000,88.35000000,85.66000000,88.08000000
20110829,88.04000000,90.33000000,87.82000000,89.98000000
20110830,90.22000000,91.92000000,89.17000000,91.61000000
20110831,91.50000000,92.25000000,90.38000000,91.52000000
20110901,91.44000000,92.61000000,90.92000000,91.64000000
20110902,91.49000000,91.70000000,88.13000000,89.16000000
20110906,89.17000000,89.31000000,85.91000000,88.73000000
20110907,89.21000000,93.19000000,88.86000000,92.05000000
20110908,92.82000000,92.94000000,91.11000000,91.76000000
20110909,91.51000000,92.17000000,88.39000000,89.95000000
20110912,89.53000000,91.62000000,87.71000000,90.85000000
20110913,91.63000000,93.14000000,90.48000000,92.82000000
20110914,92.53000000,92.85000000,90.83000000,91.55000000
20110915,91.19000000,92.83000000,90.68000000,92.13000000
20110916,91.93000000,92.47000000,89.76000000,90.72000000
20110919,90.34000000,90.34000000,87.44000000,88.35000000
20110920,88.55000000,90.22000000,87.79000000,89.46000000
20110921,89.05000000,90.53000000,87.19000000,88.46000000
20110922,87.35000000,87.54000000,82.20000000,83.05000000
20110923,82.94000000,84.35000000,80.09000000,82.39000000
20110926,82.18000000,84.10000000,79.65000000,82.78000000
20110927,84.02000000,87.31000000,83.46000000,86.99000000
20110928,86.30000000,87.16000000,83.03000000,83.75000000
20110929,83.21000000,86.52000000,82.18000000,84.68000000
20110930,85.61000000,85.77000000,81.07000000,81.74000000
20111003,81.46000000,82.18000000,78.79000000,80.15000000
20111004,78.94000000,80.94000000,77.49000000,78.21000000
20111005,80.79000000,82.45000000,79.48000000,82.22000000
20111006,82.25000000,85.44000000,81.62000000,85.13000000
20111007,85.10000000,86.51000000,83.87000000,85.52000000
20111010,85.40000000,88.59000000,85.38000000,87.94000000
20111011,88.18000000,89.16000000,86.51000000,88.36000000
20111012,87.80000000,89.11000000,87.06000000,88.13000000
20111013,87.37000000,87.96000000,85.75000000,86.80000000
20111014,87.01000000,89.97000000,86.33000000,89.35000000
20111017,89.92000000,90.75000000,88.46000000,88.97000000
20111018,88.65000000,91.58000000,88.10000000,90.88000000
20111019,90.88000000,92.04000000,88.38000000,88.64000000
20111020,88.55000000,89.47000000,86.57000000,88.42000000
20111021,88.85000000,91.24000000,88.30000000,89.75000000
20111024,89.40000000,94.23000000,89.35000000,93.62000000
20111025,94.04000000,97.00000000,93.45000000,95.52000000
20111026,94.94000000,96.27000000,92.35000000,92.55000000
20111027,93.33000000,96.60000000,93.09000000,96.31000000
20111028,96.28000000,96.28000000,94.36000000,95.67000000
20111031,95.88000000,96.15000000,93.71000000,95.54000000
20111101,94.93000000,95.23000000,91.52000000,94.54000000
20111102,93.95000000,96.14000000,93.32000000,94.86000000
20111103,95.34000000,96.96000000,93.22000000,96.42000000
20111104,96.59000000,97.28000000,95.22000000,96.61000000
20111107,96.75000000,98.46000000,95.58000000,97.87000000
20111108,98.19000000,99.42000000,97.60000000,99.15000000
20111109,99.11000000,100.15000000,96.88000000,98.09000000
20111110,98.22000000,100.67000000,97.55000000,100.13000000
20111111,99.88000000,101.75000000,99.70000000,101.34000000
20111114,101.51000000,102.02000000,99.67000000,100.67000000
20111115,100.56000000,102.31000000,100.06000000,101.88000000
20111116,101.89000000,105.36000000,100.88000000,105.05000000
20111117,104.19000000,105.82000000,100.79000000,101.38000000
20111118,101.10000000,102.75000000,99.15000000,100.12000000
20111121,99.99000000,100.31000000,97.69000000,99.37000000
20111122,99.65000000,101.15000000,99.00000000,100.46000000
20111123,100.24000000,100.32000000,97.80000000,98.62000000
20111125,98.24000000,100.00000000,97.44000000,99.22000000
20111128,99.95000000,103.19000000,99.58000000,100.66000000
20111129,100.20000000,102.60000000,99.68000000,102.24000000
20111130,101.93000000,104.20000000,101.37000000,102.81000000
20111201,102.96000000,103.62000000,101.32000000,102.65000000
20111202,102.45000000,104.01000000,102.21000000,103.41000000
20111205,103.68000000,104.89000000,102.69000000,103.44000000
20111206,102.90000000,103.87000000,102.65000000,103.73000000
20111207,103.56000000,104.39000000,102.12000000,102.94000000
20111208,103.29000000,104.18000000,100.16000000,100.79000000
20111209,100.53000000,102.36000000,99.81000000,101.86000000
20111212,101.99000000,102.10000000,99.97000000,100.22000000
20111213,100.29000000,103.68000000,100.09000000,102.55000000
20111214,102.68000000,102.68000000,96.66000000,97.37000000
20111215,97.25000000,98.42000000,95.73000000,96.30000000
20111216,95.86000000,97.20000000,94.93000000,95.98000000
20111219,96.00000000,96.86000000,95.00000000,96.28000000
20111220,96.50000000,99.86000000,96.47000000,99.47000000
20111221,99.74000000,101.48000000,99.03000000,100.90000000
20111222,101.26000000,102.28000000,100.74000000,101.76000000
20111223,101.71000000,102.46000000,101.47000000,101.91000000
20111227,102.15000000,104.00000000,101.60000000,103.57000000
20111228,103.48000000,103.94000000,101.34000000,101.59000000
20111229,101.82000000,102.15000000,100.53000000,101.88000000
20111230,102.01000000,102.39000000,100.84000000,101.06000000
20120103,101.93000000,105.41000000,101.88000000,105.19000000
20120104,105.22000000,105.97000000,104.11000000,105.45000000
20120105,105.52000000,105.96000000,103.53000000,104.04000000
20120106,103.58000000,105.03000000,103.11000000,103.79000000
20120109,104.16000000,104.34000000,102.36000000,103.54000000
20120110,103.58000000,105.62000000,103.56000000,104.46000000
20120111,104.45000000,104.66000000,102.80000000,103.11000000
20120112,103.21000000,105.21000000,100.75000000,101.33000000
20120113,101.49000000,102.43000000,99.95000000,100.90000000
20120117,101.07000000,103.22000000,100.81000000,102.89000000
20120118,103.18000000,104.26000000,102.02000000,102.78000000
20120119,103.37000000,104.26000000,102.14000000,102.56000000
20120120,102.50000000,102.93000000,100.04000000,100.35000000
20120123,100.36000000,102.26000000,99.42000000,101.60000000
20120124,101.90000000,102.20000000,100.27000000,100.97000000
20120125,101.22000000,102.42000000,99.55000000,101.42000000
20120126,101.98000000,103.41000000,101.25000000,101.72000000
20120127,101.95000000,102.65000000,101.15000000,101.58000000
20120130,102.02000000,102.07000000,100.45000000,100.80000000
20120131,100.90000000,103.31000000,99.88000000,100.50000000
20120201,100.40000000,101.51000000,99.13000000,99.63000000
20120202,99.13000000,100.01000000,97.46000000,98.38000000
20120203,98.63000000,100.05000000,98.03000000,99.86000000
20120206,99.76000000,99.77000000,98.40000000,98.93000000
20120207,99.15000000,101.15000000,97.86000000,100.43000000
20120208,100.79000000,102.11000000,100.12000000,100.73000000
20120209,101.12000000,102.20000000,100.68000000,101.86000000
20120210,101.87000000,101.87000000,99.39000000,100.69000000
20120213,101.20000000,103.16000000,101.12000000,102.95000000
20120214,102.69000000,103.85000000,102.29000000,102.74000000
20120215,102.90000000,104.56000000,102.62000000,103.80000000
20120216,103.93000000,104.67000000,102.84000000,104.30000000
20120217,104.30000000,106.16000000,104.21000000,105.26000000
20120221,106.41000000,108.14000000,106.27000000,107.91000000
20120222,107.67000000,108.38000000,107.27000000,107.94000000
20120223,107.61000000,110.40000000,107.11000000,109.49000000
20120224,110.32000000,111.61000000,109.61000000,111.43000000
20120227,111.33000000,111.43000000,108.93000000,110.22000000
20120228,109.61000000,110.45000000,107.96000000,108.21000000
20120229,108.12000000,109.09000000,106.50000000,108.73000000
20120301,108.48000000,112.21000000,108.21000000,110.50000000
20120302,110.41000000,110.69000000,107.46000000,108.36000000
20120305,108.41000000,109.08000000,107.16000000,108.38000000
20120306,108.77000000,109.00000000,106.17000000,106.36000000
20120307,106.59000000,108.21000000,106.01000000,107.82000000
20120308,107.83000000,108.85000000,107.51000000,108.24000000
20120309,108.54000000,109.83000000,107.80000000,109.05000000
20120312,109.06000000,109.12000000,107.05000000,108.02000000
20120313,108.19000000,109.03000000,107.38000000,108.42000000
20120314,108.42000000,108.73000000,106.83000000,107.13000000
20120315,107.18000000,107.88000000,105.47000000,106.83000000
20120316,107.08000000,109.03000000,106.83000000,108.76000000
20120319,108.96000000,109.88000000,108.22000000,109.74000000
20120320,109.54000000,109.55000000,106.88000000,107.25000000
20120321,107.51000000,108.82000000,107.24000000,108.45000000
20120322,107.99000000,108.30000000,105.68000000,106.53000000
20120323,106.70000000,109.43000000,106.34000000,108.05000000
20120326,107.97000000,108.50000000,107.37000000,108.21000000
20120327,108.27000000,108.91000000,107.70000000,108.51000000
20120328,107.99000000,108.12000000,105.85000000,106.59000000
20120329,106.76000000,106.88000000,103.31000000,103.96000000
20120330,104.47000000,105.33000000,103.96000000,104.20000000
20120402,104.45000000,106.67000000,103.24000000,106.41000000
20120403,106.22000000,106.36000000,104.77000000,105.19000000
20120404,105.27000000,105.30000000,102.26000000,102.65000000
20120405,103.14000000,104.58000000,102.55000000,104.49000000
20120409,103.71000000,103.78000000,101.99000000,103.64000000
20120410,103.42000000,104.11000000,101.86000000,102.20000000
20120411,102.09000000,104.26000000,102.04000000,103.82000000
20120412,103.72000000,105.33000000,103.50000000,104.74000000
20120413,104.79000000,104.98000000,103.71000000,103.96000000
20120416,103.87000000,104.48000000,102.92000000,104.01000000
20120417,104.25000000,106.14000000,103.74000000,105.28000000
20120418,105.33000000,105.58000000,103.27000000,103.76000000
20120419,103.85000000,104.30000000,102.77000000,103.36000000
20120420,103.70000000,105.32000000,103.50000000,104.52000000
20120423,104.46000000,104.54000000,102.46000000,103.75000000
20120424,103.75000000,104.74000000,103.43000000,104.19000000
20120425,104.40000000,105.21000000,103.75000000,104.76000000
20120426,104.60000000,105.56000000,104.48000000,105.19000000
20120427,104.74000000,105.64000000,104.38000000,105.57000000
20120430,105.57000000,105.80000000,104.52000000,105.51000000
20120501,105.53000000,107.07000000,105.03000000,106.80000000
20120502,106.62000000,106.69000000,105.55000000,105.86000000
20120503,106.03000000,106.06000000,103.00000000,103.18000000
20120504,103.23000000,103.36000000,98.15000000,99.13000000
20120507,98.69000000,98.88000000,95.98000000,98.58000000
20120508,98.60000000,98.76000000,96.16000000,97.65000000
20120509,98.04000000,98.04000000,95.83000000,97.45000000
20120510,97.08000000,98.34000000,96.72000000,97.71000000
20120511,97.10000000,97.84000000,96.24000000,96.79000000
20120514,96.52000000,96.52000000,94.32000000,95.43000000
20120515,94.65000000,96.13000000,93.70000000,94.65000000
20120516,94.10000000,94.83000000,92.49000000,93.49000000
20120517,93.40000000,94.54000000,92.77000000,93.24000000
20120518,93.54000000,93.54000000,91.55000000,92.10000000
20120521,92.01000000,93.64000000,91.42000000,93.16000000
20120522,93.17000000,93.60000000,91.50000000,92.15000000
20120523,91.84000000,92.02000000,89.58000000,90.20000000
20120524,90.83000000,91.82000000,90.11000000,90.96000000
20120525,91.09000000,91.62000000,90.50000000,91.16000000
20120529,91.30000000,92.51000000,90.55000000,91.06000000
20120530,91.16000000,91.22000000,87.57000000,88.12000000
20120531,87.85000000,88.58000000,86.16000000,86.83000000
20120601,86.74000000,86.89000000,82.59000000,83.53000000
20120604,83.26000000,84.68000000,81.51000000,84.28000000
20120605,84.44000000,85.22000000,83.61000000,84.59000000
20120606,84.42000000,86.57000000,84.33000000,85.32000000
20120607,85.80000000,87.33000000,83.73000000,85.12000000
20120608,83.93000000,84.97000000,82.30000000,84.40000000
20120611,85.70000000,86.91000000,81.43000000,83.00000000
20120612,81.44000000,84.01000000,81.39000000,83.62000000
20120613,83.73000000,84.29000000,82.44000000,82.92000000
20120614,82.78000000,84.72000000,82.57000000,84.22000000
20120615,84.67000000,85.10000000,83.73000000,84.33000000
20120618,85.50000000,85.89000000,82.36000000,83.60000000
20120619,83.44000000,84.75000000,82.60000000,84.35000000
20120620,84.36000000,84.72000000,80.86000000,81.45000000
20120621,81.08000000,81.20000000,77.93000000,78.20000000
20120622,78.11000000,80.37000000,77.56000000,79.76000000
20120625,80.20000000,80.68000000,78.03000000,79.21000000
20120626,79.23000000,79.68000000,78.36000000,79.36000000
20120627,79.47000000,80.92000000,78.68000000,80.21000000
20120628,80.48000000,80.84000000,77.28000000,77.69000000
20120629,78.46000000,85.34000000,78.28000000,84.96000000
20120702,84.65000000,85.05000000,82.10000000,83.75000000
20120703,83.67000000,88.04000000,83.33000000,87.66000000
