20000103,7.60000000,7.61000000,7.48000000,7.53000000
20000104,7.52000000,7.54000000,7.19000000,7.20000000
20000105,7.18000000,7.33000000,7.16000000,7.24000000
20000106,7.34000000,7.37000000,7.19000000,7.20000000
20000107,7.25000000,7.31000000,7.12000000,7.27000000
20000110,7.29000000,7.36000000,7.21000000,7.26000000
20000111,7.21000000,7.23000000,7.08000000,7.10000000
20000112,7.04000000,7.05000000,6.85000000,6.88000000
20000113,6.89000000,6.96000000,6.83000000,6.92000000
20000114,7.00000000,7.03000000,6.86000000,6.88000000
20000118,6.83000000,6.87000000,6.71000000,6.72000000
20000119,6.76000000,6.93000000,6.74000000,6.92000000
20000120,6.91000000,7.03000000,6.88000000,6.99000000
20000121,6.91000000,6.95000000,6.85000000,6.86000000
20000124,6.82000000,6.84000000,6.69000000,6.72000000
20000125,6.79000000,6.83000000,6.73000000,6.75000000
20000126,6.65000000,7.02000000,6.63000000,6.83000000
20000127,6.81000000,6.95000000,6.79000000,6.84000000
20000128,6.85000000,7.00000000,6.84000000,6.90000000
20000131,6.91000000,7.02000000,6.75000000,6.85000000
20000201,6.77000000,6.85000000,6.73000000,6.82000000
20000202,6.86000000,6.97000000,6.85000000,6.93000000
20000203,7.09000000,7.11000000,6.97000000,7.04000000
20000204,7.02000000,7.23000000,7.01000000,7.22000000
20000207,7.30000000,7.37000000,7.06000000,7.09000000
20000208,7.04000000,7.07000000,6.86000000,6.96000000
20000209,6.97000000,7.01000000,6.90000000,6.94000000
20000210,6.96000000,6.97000000,6.90000000,6.93000000
20000211,6.92000000,6.96000000,6.92000000,6.94000000
20000214,6.87000000,6.89000000,6.65000000,6.67000000
20000215,6.60000000,6.75000000,6.47000000,6.57000000
20000216,6.68000000,6.71000000,6.37000000,6.38000000
20000217,6.45000000,6.56000000,6.41000000,6.49000000
20000218,6.45000000,6.51000000,6.43000000,6.44000000
20000222,6.46000000,6.54000000,6.45000000,6.51000000
20000223,6.50000000,6.54000000,6.47000000,6.51000000
20000224,6.44000000,6.50000000,6.43000000,6.47000000
20000225,6.46000000,6.48000000,6.24000000,6.26000000
20000228,6.18000000,6.26000000,6.11000000,6.15000000
20000229,6.23000000,6.30000000,6.18000000,6.26000000
20000301,6.26000000,6.41000000,6.25000000,6.35000000
20000302,6.33000000,6.40000000,6.21000000,6.23000000
20000303,6.23000000,6.33000000,6.23000000,6.32000000
20000306,6.38000000,6.43000000,6.30000000,6.31000000
20000307,6.31000000,6.41000000,6.30000000,6.34000000
20000308,6.43000000,6.56000000,6.34000000,6.39000000
20000309,6.46000000,6.48000000,6.40000000,6.43000000
20000310,6.51000000,6.53000000,6.42000000,6.49000000
20000313,6.57000000,6.70000000,6.53000000,6.69000000
20000314,6.66000000,6.66000000,6.44000000,6.55000000
20000315,6.54000000,6.62000000,6.45000000,6.52000000
20000316,6.59000000,6.62000000,6.52000000,6.61000000
20000317,6.61000000,6.62000000,6.53000000,6.54000000
20000320,6.50000000,6.56000000,6.38000000,6.40000000
20000321,6.34000000,6.49000000,6.33000000,6.47000000
20000322,6.45000000,6.53000000,6.43000000,6.52000000
20000323,6.58000000,6.76000000,6.53000000,6.72000000
20000324,6.71000000,6.74000000,6.59000000,6.65000000
20000327,6.65000000,6.77000000,6.64000000,6.74000000
20000328,6.77000000,6.84000000,6.66000000,6.68000000
20000329,6.68000000,6.71000000,6.55000000,6.69000000
20000330,6.80000000,6.82000000,6.74000000,6.82000000
20000331,6.86000000,7.21000000,6.85000000,7.17000000
20000403,7.17000000,7.20000000,7.00000000,7.18000000
20000404,7.13000000,7.15000000,7.02000000,7.08000000
20000405,7.13000000,7.32000000,7.12000000,7.29000000
20000406,7.38000000,7.39000000,7.18000000,7.25000000
20000407,7.13000000,7.23000000,7.11000000,7.14000000
20000410,7.09000000,7.17000000,7.08000000,7.13000000
20000411,7.09000000,7.29000000,7.08000000,7.28000000
20000412,7.23000000,7.38000000,7.20000000,7.36000000
20000413,7.44000000,7.56000000,7.42000000,7.54000000
20000414,7.51000000,7.68000000,7.48000000,7.68000000
20000417,7.71000000,7.96000000,7.60000000,7.93000000
20000418,7.89000000,7.90000000,7.77000000,7.78000000
20000419,7.72000000,8.01000000,7.70000000,7.87000000
20000420,7.82000000,7.97000000,7.75000000,7.88000000
20000424,7.79000000,7.92000000,7.76000000,7.82000000
20000425,7.77000000,7.88000000,7.76000000,7.80000000
20000426,7.82000000,7.84000000,7.68000000,7.70000000
20000427,7.71000000,7.80000000,7.67000000,7.70000000
20000428,7.68000000,8.08000000,7.63000000,7.97000000
20000501,7.87000000,7.91000000,7.73000000,7.86000000
20000502,7.81000000,7.89000000,7.71000000,7.73000000
20000503,7.74000000,7.85000000,7.65000000,7.73000000
20000504,7.73000000,7.89000000,7.69000000,7.86000000
20000505,7.89000000,7.93000000,7.81000000,7.92000000
20000508,7.98000000,8.00000000,7.74000000,7.78000000
20000509,7.75000000,7.87000000,7.67000000,7.83000000
20000510,7.81000000,7.84000000,7.71000000,7.83000000
20000511,7.88000000,8.14000000,7.85000000,7.96000000
20000512,7.94000000,8.13000000,7.93000000,8.11000000
20000515,8.16000000,8.31000000,8.12000000,8.28000000
20000516,8.31000000,8.50000000,8.28000000,8.46000000
20000517,8.50000000,8.58000000,8.36000000,8.39000000
20000518,8.37000000,8.46000000,8.27000000,8.40000000
20000519,8.45000000,8.63000000,8.44000000,8.54000000
20000522,8.67000000,8.81000000,8.65000000,8.75000000
20000523,8.81000000,8.82000000,8.61000000,8.78000000
20000524,8.81000000,8.96000000,8.74000000,8.89000000
20000525,9.05000000,9.37000000,8.91000000,9.09000000
20000526,9.05000000,9.16000000,8.94000000,9.14000000
20000530,9.07000000,9.11000000,8.97000000,9.03000000
20000531,9.01000000,9.03000000,8.86000000,8.88000000
20000601,8.91000000,9.14000000,8.90000000,9.12000000
20000602,9.34000000,9.49000000,9.26000000,9.47000000
20000605,9.42000000,9.44000000,9.30000000,9.33000000
20000606,9.33000000,9.51000000,9.30000000,9.48000000
20000607,9.65000000,9.72000000,9.43000000,9.49000000
20000608,9.54000000,9.67000000,9.40000000,9.51000000
20000609,9.54000000,9.92000000,9.53000000,9.90000000
20000612,9.76000000,9.82000000,9.68000000,9.82000000
20000613,9.89000000,10.01000000,9.86000000,9.97000000
20000614,10.10000000,10.14000000,9.93000000,9.97000000
20000615,9.80000000,9.82000000,9.63000000,9.67000000
20000616,9.47000000,9.52000000,9.25000000,9.35000000
20000619,9.26000000,9.77000000,9.24000000,9.75000000
20000620,9.76000000,9.90000000,9.69000000,9.81000000
20000621,9.79000000,9.87000000,9.71000000,9.77000000
20000622,9.82000000,9.96000000,9.61000000,9.67000000
20000623,9.65000000,9.67000000,9.54000000,9.62000000
20000626,9.65000000,9.71000000,9.50000000,9.61000000
20000627,9.65000000,9.74000000,9.59000000,9.65000000
20000628,9.69000000,9.82000000,9.68000000,9.79000000
20000629,9.84000000,10.12000000,9.83000000,10.11000000
20000630,10.17000000,10.35000000,9.32000000,9.65000000
20000705,9.61000000,9.99000000,9.52000000,9.86000000
20000706,10.03000000,10.06000000,9.87000000,10.03000000
20000707,10.00000000,10.09000000,9.81000000,9.85000000
20000710,9.78000000,10.02000000,9.76000000,9.83000000
20000711,9.82000000,10.02000000,9.79000000,10.00000000
20000712,10.13000000,10.37000000,10.05000000,10.34000000
20000713,10.39000000,10.50000000,10.27000000,10.39000000
20000714,10.42000000,10.48000000,10.32000000,10.37000000
20000717,10.58000000,10.86000000,10.55000000,10.83000000
20000718,11.05000000,11.25000000,11.01000000,11.21000000
20000719,10.97000000,11.35000000,10.87000000,11.13000000
20000720,11.19000000,11.50000000,11.14000000,11.48000000
20000721,11.49000000,11.60000000,11.27000000,11.58000000
20000724,11.43000000,11.57000000,11.37000000,11.41000000
20000725,11.31000000,11.63000000,11.28000000,11.60000000
20000726,11.74000000,11.81000000,11.56000000,11.77000000
20000727,11.84000000,11.97000000,11.74000000,11.95000000
20000728,12.00000000,12.10000000,11.93000000,12.06000000
20000731,11.89000000,12.01000000,11.52000000,11.57000000
20000801,11.58000000,11.59000000,11.26000000,11.52000000
20000802,11.61000000,12.00000000,11.59000000,11.96000000
20000803,12.10000000,12.32000000,12.03000000,12.23000000
20000804,12.12000000,12.12000000,11.89000000,11.97000000
20000807,11.74000000,11.81000000,11.40000000,11.67000000
20000808,11.47000000,11.89000000,11.44000000,11.87000000
20000809,11.75000000,11.83000000,11.72000000,11.76000000
20000810,11.64000000,11.74000000,11.56000000,11.58000000
20000811,11.44000000,11.89000000,11.42000000,11.82000000
20000814,11.91000000,11.99000000,11.78000000,11.94000000
20000815,11.93000000,12.07000000,11.82000000,11.83000000
20000816,11.88000000,11.91000000,11.80000000,11.87000000
20000817,11.83000000,11.87000000,11.67000000,11.68000000
20000818,11.73000000,11.88000000,11.71000000,11.87000000
20000821,11.99000000,12.05000000,11.86000000,11.87000000
20000822,11.86000000,11.91000000,11.77000000,11.79000000
20000823,11.83000000,11.85000000,11.58000000,11.65000000
20000824,11.57000000,11.71000000,11.49000000,11.53000000
20000825,11.48000000,12.02000000,11.45000000,11.99000000
20000828,11.98000000,12.04000000,11.89000000,11.97000000
20000829,11.93000000,12.03000000,11.83000000,11.90000000
20000830,11.89000000,11.98000000,11.83000000,11.93000000
20000831,11.86000000,11.89000000,11.69000000,11.73000000
20000901,11.81000000,12.02000000,11.59000000,11.99000000
20000905,12.07000000,12.20000000,11.57000000,11.60000000
20000906,11.66000000,11.80000000,11.50000000,11.57000000
20000907,11.50000000,11.91000000,11.46000000,11.90000000
20000908,11.81000000,11.90000000,11.71000000,11.84000000
20000911,11.59000000,11.72000000,11.55000000,11.57000000
20000912,11.62000000,11.72000000,11.50000000,11.68000000
20000913,11.69000000,11.79000000,11.61000000,11.75000000
20000914,11.67000000,11.73000000,11.57000000,11.58000000
20000915,11.48000000,11.52000000,11.01000000,11.08000000
20000918,11.08000000,11.11000000,10.74000000,10.94000000
20000919,11.01000000,11.09000000,10.94000000,11.03000000
20000920,10.90000000,10.96000000,10.62000000,10.65000000
20000921,10.53000000,10.56000000,10.32000000,10.43000000
20000922,10.60000000,10.70000000,10.50000000,10.69000000
20000925,10.73000000,10.84000000,10.56000000,10.75000000
20000926,10.80000000,10.82000000,10.62000000,10.66000000
20000927,10.74000000,10.77000000,10.67000000,10.71000000
20000928,10.71000000,10.80000000,10.59000000,10.78000000
20000929,10.74000000,10.81000000,10.65000000,10.77000000
20001002,10.71000000,11.00000000,10.67000000,10.96000000
20001003,10.99000000,11.10000000,10.97000000,11.03000000
20001004,10.92000000,11.35000000,10.91000000,11.32000000
20001005,11.45000000,11.51000000,11.32000000,11.35000000
20001006,11.34000000,11.43000000,11.29000000,11.40000000
20001009,11.44000000,11.80000000,11.40000000,11.78000000
20001010,11.91000000,12.30000000,11.88000000,12.09000000
20001011,12.15000000,12.30000000,12.01000000,12.29000000
20001012,12.19000000,12.46000000,12.15000000,12.18000000
20001013,12.10000000,12.34000000,12.07000000,12.32000000
20001016,12.30000000,12.72000000,12.26000000,12.71000000
20001017,12.62000000,12.67000000,12.44000000,12.46000000
20001018,12.48000000,12.52000000,12.29000000,12.40000000
20001019,12.45000000,12.47000000,12.12000000,12.18000000
20001020,12.20000000,12.31000000,12.16000000,12.19000000
20001023,12.06000000,12.30000000,11.93000000,12.10000000
20001024,11.95000000,12.06000000,11.88000000,11.90000000
20001025,11.91000000,12.03000000,11.58000000,11.59000000
20001026,11.44000000,11.47000000,10.49000000,10.68000000
20001027,10.77000000,11.04000000,10.72000000,10.85000000
20001030,10.98000000,11.16000000,10.92000000,11.13000000
20001031,11.16000000,11.24000000,10.96000000,11.22000000
20001101,11.31000000,11.33000000,11.02000000,11.07000000
20001102,11.05000000,11.10000000,10.84000000,10.86000000
20001103,10.83000000,10.97000000,10.66000000,10.89000000
20001106,10.84000000,11.09000000,10.84000000,10.88000000
20001107,10.78000000,10.99000000,10.75000000,10.85000000
20001108,10.76000000,10.87000000,10.54000000,10.58000000
20001109,10.20000000,10.52000000,9.99000000,10.13000000
20001110,10.17000000,10.48000000,10.17000000,10.47000000
20001113,10.39000000,10.52000000,10.17000000,10.28000000
20001114,10.20000000,10.23000000,10.04000000,10.05000000
20001115,10.07000000,10.50000000,10.01000000,10.42000000
20001116,10.33000000,10.91000000,10.29000000,10.88000000
20001117,10.78000000,11.20000000,10.78000000,10.95000000
20001120,10.89000000,11.18000000,10.89000000,11.08000000
20001121,11.02000000,11.13000000,11.00000000,11.04000000
20001122,11.04000000,11.30000000,11.04000000,11.25000000
20001127,11.42000000,11.65000000,11.39000000,11.43000000
20001128,11.37000000,11.41000000,11.09000000,11.26000000
20001129,11.14000000,11.32000000,11.14000000,11.23000000
20001130,11.22000000,11.27000000,10.94000000,11.07000000
20001201,10.99000000,11.07000000,10.93000000,10.98000000
20001204,11.02000000,11.20000000,11.02000000,11.18000000
20001205,11.28000000,11.30000000,10.92000000,11.03000000
20001206,10.87000000,11.12000000,10.87000000,10.93000000
20001207,10.97000000,11.01000000,10.89000000,10.95000000
20001208,11.00000000,11.09000000,10.93000000,11.07000000
20001211,11.15000000,11.24000000,10.93000000,11.02000000
20001212,11.04000000,11.07000000,10.95000000,10.97000000
20001213,10.96000000,11.05000000,10.68000000,10.73000000
20001214,10.57000000,10.62000000,10.50000000,10.52000000
20001215,10.53000000,10.87000000,10.51000000,10.63000000
20001218,10.57000000,10.66000000,10.54000000,10.64000000
20001219,10.61000000,10.76000000,10.61000000,10.74000000
20001220,10.82000000,11.41000000,10.78000000,11.31000000
20001221,11.26000000,11.29000000,11.13000000,11.19000000
20001222,11.18000000,11.22000000,11.09000000,11.13000000
20001226,11.12000000,11.37000000,11.12000000,11.30000000
20001227,11.32000000,11.59000000,11.32000000,11.56000000
20001228,11.54000000,11.61000000,11.32000000,11.35000000
20001229,11.44000000,11.55000000,11.14000000,11.52000000
20010102,11.60000000,11.65000000,11.33000000,11.49000000
20010103,11.43000000,11.57000000,11.37000000,11.55000000
20010104,11.55000000,11.69000000,11.46000000,11.67000000
20010105,11.65000000,11.73000000,11.52000000,11.59000000
20010108,11.44000000,11.80000000,11.44000000,11.79000000
20010109,11.72000000,11.81000000,11.72000000,11.78000000
20010110,11.71000000,11.74000000,11.54000000,11.61000000
20010111,11.64000000,11.67000000,11.49000000,11.58000000
20010112,11.49000000,11.55000000,11.28000000,11.32000000
20010116,11.21000000,11.56000000,11.21000000,11.55000000
20010117,11.59000000,11.65000000,11.37000000,11.38000000
20010118,11.40000000,11.44000000,11.17000000,11.19000000
20010119,11.15000000,11.48000000,11.15000000,11.41000000
20010122,11.34000000,11.40000000,11.27000000,11.37000000
20010123,11.42000000,11.45000000,11.25000000,11.39000000
20010124,11.39000000,11.42000000,11.27000000,11.37000000
20010125,11.37000000,11.43000000,11.33000000,11.35000000
20010126,11.30000000,11.37000000,11.29000000,11.32000000
20010129,11.34000000,11.37000000,11.02000000,11.06000000
20010130,10.97000000,11.02000000,10.78000000,10.90000000
20010131,10.97000000,11.32000000,10.95000000,11.27000000
20010201,11.23000000,11.64000000,11.21000000,11.57000000
20010202,11.49000000,11.63000000,11.44000000,11.46000000
20010205,11.46000000,11.51000000,11.30000000,11.32000000
20010206,11.30000000,11.47000000,11.29000000,11.33000000
20010207,11.32000000,11.38000000,11.20000000,11.21000000
20010208,11.18000000,11.33000000,11.15000000,11.20000000
20010209,11.20000000,11.27000000,11.11000000,11.12000000
20010212,11.09000000,11.24000000,11.01000000,11.18000000
20010213,11.22000000,11.28000000,11.07000000,11.14000000
20010214,11.01000000,11.13000000,10.98000000,10.99000000
20010215,10.88000000,11.23000000,10.88000000,11.05000000
20010216,11.03000000,11.09000000,10.90000000,10.95000000
20010220,10.90000000,11.01000000,10.61000000,10.63000000
20010221,10.67000000,10.86000000,10.67000000,10.81000000
20010222,10.77000000,10.79000000,10.58000000,10.64000000
20010223,10.62000000,10.65000000,10.48000000,10.60000000
20010226,10.58000000,10.65000000,10.50000000,10.56000000
20010227,10.55000000,10.60000000,10.23000000,10.24000000
20010228,10.23000000,10.64000000,10.23000000,10.60000000
20010301,10.69000000,10.80000000,10.65000000,10.75000000
20010302,10.77000000,10.84000000,10.63000000,10.72000000
20010305,10.83000000,10.97000000,10.79000000,10.91000000
20010306,10.99000000,11.03000000,10.90000000,10.93000000
20010307,10.86000000,10.89000000,10.67000000,10.71000000
20010308,10.67000000,10.73000000,10.54000000,10.62000000
20010309,10.60000000,10.71000000,10.56000000,10.61000000
20010312,10.61000000,10.68000000,10.36000000,10.44000000
20010313,10.48000000,10.54000000,10.35000000,10.37000000
20010314,10.40000000,10.55000000,10.31000000,10.34000000
20010315,10.40000000,10.58000000,10.35000000,10.53000000
20010316,10.46000000,10.60000000,10.37000000,10.38000000
20010319,10.38000000,10.48000000,10.23000000,10.27000000
20010320,10.21000000,10.29000000,10.17000000,10.23000000
20010321,10.26000000,10.39000000,10.24000000,10.33000000
20010322,10.32000000,10.36000000,10.05000000,10.07000000
20010323,10.08000000,10.10000000,9.86000000,9.98000000
20010326,10.03000000,10.17000000,9.90000000,10.07000000
20010327,10.14000000,10.29000000,10.09000000,10.11000000
20010328,10.06000000,10.19000000,10.06000000,10.13000000
20010329,10.04000000,10.12000000,9.98000000,9.99000000
20010330,9.93000000,10.03000000,9.31000000,9.36000000
20010402,9.56000000,9.81000000,9.54000000,9.76000000
20010403,9.76000000,9.83000000,9.63000000,9.81000000
20010404,9.81000000,9.84000000,9.71000000,9.76000000
20010405,9.75000000,9.81000000,9.58000000,9.69000000
20010406,9.71000000,9.80000000,9.64000000,9.77000000
20010409,9.77000000,9.82000000,9.74000000,9.82000000
20010410,9.83000000,10.02000000,9.83000000,9.97000000
20010411,10.08000000,10.15000000,9.68000000,9.79000000
20010412,9.83000000,9.95000000,9.73000000,9.92000000
20010416,9.96000000,10.07000000,9.96000000,10.07000000
20010417,10.13000000,10.19000000,10.08000000,10.11000000
20010418,10.12000000,10.15000000,9.83000000,10.05000000
20010419,10.08000000,10.29000000,10.08000000,10.24000000
20010420,10.33000000,10.38000000,10.16000000,10.21000000
20010423,10.27000000,10.30000000,10.11000000,10.19000000
20010424,10.19000000,10.39000000,10.13000000,10.37000000
20010425,10.44000000,10.52000000,10.29000000,10.37000000
20010426,10.38000000,10.57000000,10.38000000,10.55000000
20010427,10.57000000,10.67000000,10.52000000,10.65000000
20010430,10.67000000,10.72000000,10.50000000,10.53000000
20010501,10.49000000,11.00000000,10.49000000,10.98000000
20010502,10.88000000,11.02000000,10.85000000,11.00000000
20010503,11.00000000,11.28000000,11.00000000,11.23000000
20010504,11.09000000,11.16000000,10.99000000,11.01000000
20010507,11.03000000,11.07000000,10.94000000,10.95000000
20010508,10.93000000,11.20000000,10.93000000,11.13000000
20010509,11.15000000,11.18000000,11.01000000,11.03000000
20010510,11.03000000,11.14000000,10.99000000,11.09000000
20010511,11.11000000,11.17000000,11.06000000,11.13000000
20010514,11.14000000,11.18000000,10.86000000,11.04000000
20010515,10.99000000,11.13000000,10.95000000,11.12000000
20010516,11.11000000,11.14000000,11.06000000,11.12000000
20010517,11.14000000,11.25000000,10.93000000,10.97000000
20010518,10.91000000,11.02000000,10.82000000,10.88000000
20010521,10.92000000,11.23000000,10.92000000,11.22000000
20010522,11.33000000,11.38000000,11.15000000,11.24000000
20010523,11.00000000,11.21000000,11.00000000,11.15000000
20010524,11.11000000,11.13000000,10.95000000,10.96000000
20010525,10.95000000,11.11000000,10.90000000,10.99000000
20010529,10.95000000,11.01000000,10.76000000,10.77000000
20010530,10.63000000,10.75000000,10.43000000,10.62000000
20010531,10.60000000,10.71000000,10.53000000,10.58000000
20010601,10.68000000,10.71000000,10.42000000,10.63000000
20010604,10.63000000,10.75000000,10.60000000,10.69000000
20010605,10.69000000,10.76000000,10.63000000,10.68000000
20010606,10.64000000,10.82000000,10.60000000,10.63000000
20010607,10.55000000,10.62000000,10.50000000,10.53000000
20010608,10.58000000,10.73000000,10.53000000,10.66000000
20010611,10.62000000,10.77000000,10.59000000,10.63000000
20010612,10.62000000,10.68000000,10.52000000,10.66000000
20010613,10.66000000,10.71000000,10.62000000,10.66000000
20010614,10.61000000,10.72000000,10.61000000,10.71000000
20010615,10.71000000,10.95000000,10.69000000,10.90000000
20010618,10.88000000,10.96000000,10.86000000,10.95000000
20010619,10.98000000,11.08000000,10.90000000,11.04000000
20010620,11.06000000,11.12000000,11.01000000,11.09000000
20010621,11.02000000,11.18000000,10.97000000,11.17000000
20010622,11.26000000,11.44000000,11.26000000,11.42000000
20010625,11.32000000,11.36000000,11.24000000,11.26000000
20010626,11.21000000,11.37000000,11.20000000,11.24000000
20010627,11.23000000,11.31000000,11.19000000,11.22000000
20010628,11.15000000,11.24000000,11.06000000,11.10000000
20010629,11.08000000,11.56000000,11.06000000,11.54000000
20010702,11.43000000,11.47000000,10.75000000,10.94000000
20010703,10.94000000,11.03000000,10.65000000,10.70000000
20010705,10.73000000,10.82000000,10.68000000,10.70000000
20010706,10.67000000,10.70000000,10.40000000,10.56000000
20010709,10.57000000,10.88000000,10.56000000,10.86000000
20010710,10.85000000,10.93000000,10.76000000,10.78000000
20010711,10.68000000,10.84000000,10.68000000,10.77000000
20010712,10.75000000,10.85000000,10.73000000,10.80000000
20010713,10.81000000,10.86000000,10.67000000,10.74000000
20010716,10.77000000,10.98000000,10.75000000,10.85000000
20010717,10.83000000,10.87000000,10.78000000,10.84000000
20010718,10.82000000,10.94000000,10.80000000,10.92000000
20010719,10.94000000,11.03000000,10.89000000,11.01000000
20010720,11.01000000,11.05000000,10.78000000,10.78000000
20010723,10.76000000,10.86000000,10.76000000,10.84000000
20010724,10.85000000,10.88000000,10.58000000,10.59000000
20010725,10.59000000,10.77000000,10.45000000,10.75000000
20010726,10.68000000,10.71000000,10.52000000,10.54000000
20010727,10.53000000,10.68000000,10.48000000,10.67000000
20010730,10.63000000,10.67000000,10.51000000,10.53000000
20010731,10.42000000,10.65000000,10.06000000,10.11000000
20010801,10.16000000,10.27000000,10.03000000,10.09000000
20010802,10.06000000,10.20000000,9.78000000,9.83000000
20010803,9.93000000,10.02000000,9.88000000,9.98000000
20010806,9.94000000,10.03000000,9.90000000,10.00000000
20010807,10.00000000,10.06000000,9.81000000,9.90000000
20010808,9.85000000,9.92000000,9.73000000,9.89000000
20010809,9.89000000,9.94000000,9.79000000,9.81000000
20010810,9.73000000,9.96000000,9.73000000,9.83000000
20010813,10.01000000,10.26000000,9.97000000,10.14000000
20010814,10.13000000,10.36000000,10.13000000,10.33000000
20010815,10.26000000,10.35000000,10.18000000,10.29000000
20010816,10.20000000,10.24000000,10.08000000,10.13000000
20010817,10.13000000,10.21000000,10.04000000,10.14000000
20010820,10.20000000,10.32000000,10.20000000,10.30000000
20010821,10.28000000,10.34000000,10.21000000,10.32000000
20010822,10.26000000,10.34000000,10.24000000,10.25000000
20010823,10.19000000,10.28000000,10.09000000,10.27000000
20010824,10.29000000,10.50000000,10.26000000,10.47000000
20010827,10.45000000,10.55000000,10.39000000,10.47000000
20010828,10.37000000,10.40000000,10.18000000,10.25000000
20010829,10.23000000,10.31000000,10.14000000,10.21000000
20010830,10.14000000,10.19000000,9.87000000,9.92000000
20010831,9.92000000,10.17000000,9.92000000,10.09000000
20010904,10.09000000,10.12000000,9.95000000,9.99000000
20010905,9.90000000,10.14000000,9.90000000,10.11000000
20010906,10.08000000,10.15000000,9.97000000,10.00000000
20010907,9.95000000,10.12000000,9.93000000,10.04000000
20010910,10.08000000,10.16000000,10.03000000,10.05000000
20010917,10.18000000,10.25000000,9.98000000,10.00000000
20010918,10.01000000,10.10000000,9.78000000,9.82000000
20010919,9.60000000,9.66000000,9.23000000,9.46000000
20010920,9.50000000,9.58000000,9.36000000,9.39000000
20010921,9.23000000,9.31000000,9.16000000,9.18000000
20010924,9.21000000,9.25000000,8.83000000,8.93000000
20010925,9.08000000,9.11000000,8.78000000,9.08000000
20010926,9.12000000,9.18000000,9.02000000,9.16000000
20010927,9.12000000,9.23000000,9.10000000,9.14000000
20010928,9.11000000,9.15000000,8.89000000,9.01000000
20011001,8.96000000,9.03000000,8.88000000,8.96000000
20011002,8.97000000,8.99000000,8.83000000,8.95000000
20011003,9.06000000,9.13000000,9.03000000,9.09000000
20011004,9.05000000,9.07000000,8.99000000,9.03000000
20011005,9.04000000,9.06000000,8.91000000,8.95000000
20011008,8.71000000,8.78000000,8.60000000,8.65000000
20011009,8.75000000,8.79000000,8.49000000,8.53000000
20011010,8.53000000,8.68000000,8.49000000,8.65000000
20011011,8.73000000,8.86000000,8.70000000,8.84000000
20011012,8.85000000,8.88000000,8.76000000,8.82000000
20011015,8.76000000,8.87000000,8.73000000,8.86000000
20011016,8.98000000,9.01000000,8.90000000,9.00000000
20011017,9.05000000,9.10000000,8.99000000,9.01000000
20011018,8.96000000,9.04000000,8.91000000,8.94000000
20011019,8.98000000,9.12000000,8.95000000,9.11000000
20011022,9.13000000,9.21000000,9.00000000,9.02000000
20011023,8.98000000,9.05000000,8.98000000,9.01000000
20011024,9.08000000,9.28000000,9.08000000,9.26000000
20011025,9.27000000,9.33000000,9.07000000,9.17000000
20011026,9.28000000,9.33000000,9.10000000,9.10000000
20011029,9.09000000,9.16000000,9.03000000,9.15000000
20011030,9.16000000,9.25000000,9.14000000,9.23000000
20011031,9.24000000,9.26000000,9.11000000,9.12000000
20011101,9.05000000,9.10000000,9.04000000,9.04000000
20011102,9.03000000,9.08000000,8.99000000,9.01000000
20011105,9.09000000,9.26000000,9.09000000,9.23000000
20011106,9.25000000,9.45000000,9.23000000,9.43000000
20011107,9.49000000,9.58000000,9.43000000,9.57000000
20011108,9.58000000,9.66000000,9.57000000,9.64000000
20011109,9.60000000,9.63000000,9.45000000,9.49000000
20011112,9.50000000,9.58000000,9.41000000,9.52000000
20011113,9.54000000,9.64000000,9.52000000,9.62000000
20011114,9.65000000,9.84000000,9.65000000,9.78000000
20011115,9.68000000,9.79000000,9.68000000,9.74000000
20011116,9.67000000,9.73000000,9.66000000,9.69000000
20011119,9.69000000,9.82000000,9.69000000,9.80000000
20011120,9.82000000,9.84000000,9.70000000,9.72000000
20011121,9.70000000,9.91000000,9.66000000,9.90000000
20011126,9.88000000,10.00000000,9.80000000,9.95000000
20011127,9.91000000,9.98000000,9.86000000,9.95000000
20011128,9.97000000,10.00000000,9.90000000,9.94000000
20011129,9.95000000,10.10000000,9.90000000,10.08000000
20011130,10.08000000,10.12000000,10.02000000,10.06000000
20011203,10.02000000,10.06000000,9.89000000,10.02000000
20011204,10.04000000,10.10000000,9.96000000,10.08000000
20011205,10.08000000,10.19000000,10.08000000,10.17000000
20011206,10.17000000,10.23000000,10.10000000,10.22000000
20011207,10.16000000,10.22000000,10.09000000,10.13000000
20011210,10.01000000,10.06000000,9.88000000,9.89000000
20011211,9.91000000,9.94000000,9.69000000,9.73000000
20011212,9.66000000,9.77000000,9.56000000,9.73000000
20011213,9.70000000,9.82000000,9.65000000,9.78000000
20011214,9.80000000,9.87000000,9.77000000,9.79000000
20011217,9.77000000,9.80000000,9.65000000,9.75000000
20011218,9.63000000,9.67000000,9.40000000,9.41000000
20011219,9.37000000,9.41000000,9.28000000,9.33000000
20011220,9.31000000,9.56000000,9.31000000,9.45000000
20011221,9.51000000,9.55000000,9.47000000,9.50000000
20011227,9.61000000,9.76000000,9.58000000,9.68000000
20011228,9.68000000,9.82000000,9.67000000,9.77000000
20020102,9.78000000,10.10000000,9.78000000,10.09000000
20020103,10.06000000,10.16000000,10.01000000,10.03000000
20020104,9.97000000,10.04000000,9.94000000,10.02000000
20020107,10.04000000,10.10000000,9.91000000,10.09000000
20020108,10.11000000,10.18000000,10.07000000,10.18000000
20020109,10.22000000,10.43000000,10.22000000,10.41000000
20020110,10.30000000,10.37000000,10.23000000,10.30000000
20020111,10.26000000,10.34000000,10.12000000,10.14000000
20020114,10.07000000,10.09000000,9.96000000,10.00000000
20020115,10.00000000,10.22000000,9.96000000,10.21000000
20020116,10.21000000,10.35000000,10.21000000,10.24000000
20020117,10.14000000,10.18000000,9.73000000,9.86000000
20020118,9.78000000,9.85000000,9.66000000,9.68000000
20020122,9.59000000,9.84000000,9.59000000,9.81000000
20020123,9.83000000,9.85000000,9.68000000,9.69000000
20020124,9.61000000,9.63000000,9.33000000,9.35000000
20020125,9.49000000,9.53000000,9.30000000,9.51000000
20020128,9.47000000,9.62000000,9.37000000,9.56000000
20020129,9.49000000,9.53000000,9.05000000,9.13000000
20020130,9.05000000,9.13000000,8.93000000,8.95000000
20020131,8.94000000,8.99000000,8.69000000,8.76000000
20020201,8.71000000,8.83000000,8.69000000,8.73000000
20020204,8.83000000,8.92000000,8.59000000,8.62000000
20020205,8.52000000,8.77000000,8.52000000,8.72000000
20020206,8.75000000,8.84000000,8.69000000,8.77000000
20020207,8.70000000,8.75000000,8.64000000,8.66000000
20020208,8.65000000,8.75000000,8.53000000,8.56000000
20020211,8.64000000,8.74000000,8.28000000,8.38000000
20020212,8.33000000,8.69000000,8.33000000,8.53000000
20020213,8.64000000,8.73000000,8.58000000,8.66000000
20020214,8.71000000,8.73000000,8.54000000,8.60000000
20020215,8.62000000,8.66000000,8.56000000,8.60000000
20020219,8.61000000,8.63000000,8.56000000,8.61000000
20020220,8.62000000,8.78000000,8.60000000,8.75000000
20020221,8.78000000,8.84000000,8.67000000,8.71000000
20020222,8.73000000,8.76000000,8.63000000,8.65000000
20020225,8.69000000,8.70000000,8.56000000,8.58000000
20020226,8.53000000,8.67000000,8.53000000,8.62000000
20020227,8.59000000,8.66000000,8.29000000,8.35000000
20020228,8.34000000,8.69000000,8.34000000,8.67000000
20020301,8.77000000,8.99000000,8.72000000,8.95000000
20020304,9.02000000,9.14000000,8.90000000,8.94000000
20020305,8.89000000,9.03000000,8.81000000,9.02000000
20020306,9.08000000,9.11000000,8.93000000,8.98000000
20020307,9.02000000,9.22000000,8.98000000,9.04000000
20020308,9.05000000,9.17000000,9.04000000,9.16000000
20020311,9.17000000,9.22000000,9.12000000,9.19000000
20020312,9.16000000,9.17000000,8.99000000,9.07000000
20020313,9.10000000,9.18000000,9.05000000,9.17000000
20020314,9.15000000,9.26000000,9.11000000,9.25000000
20020315,9.24000000,9.35000000,9.20000000,9.24000000
20020318,9.14000000,9.25000000,9.05000000,9.20000000
20020319,9.16000000,9.25000000,8.99000000,9.01000000
20020320,8.96000000,9.07000000,8.96000000,8.99000000
20020321,8.94000000,8.98000000,8.75000000,8.76000000
20020322,8.78000000,8.92000000,8.72000000,8.89000000
20020325,8.84000000,9.04000000,8.84000000,9.00000000
20020326,9.02000000,9.07000000,8.97000000,9.06000000
20020327,9.07000000,9.15000000,8.96000000,8.98000000
20020328,8.91000000,8.99000000,8.81000000,8.91000000
20020401,8.85000000,8.88000000,8.73000000,8.75000000
20020402,8.58000000,8.86000000,8.58000000,8.81000000
20020403,8.78000000,8.81000000,8.61000000,8.64000000
20020404,8.63000000,8.69000000,8.57000000,8.60000000
20020405,8.58000000,8.76000000,8.58000000,8.68000000
20020408,8.64000000,8.71000000,8.54000000,8.57000000
20020409,8.51000000,8.63000000,8.51000000,8.60000000
20020410,8.60000000,8.69000000,8.59000000,8.66000000
20020411,8.58000000,8.60000000,8.48000000,8.49000000
20020412,8.49000000,8.53000000,8.42000000,8.48000000
20020415,8.53000000,8.56000000,8.50000000,8.52000000
20020416,8.59000000,8.71000000,8.56000000,8.65000000
20020417,8.71000000,8.79000000,8.70000000,8.73000000
20020418,8.72000000,8.80000000,8.70000000,8.79000000
20020419,8.83000000,9.28000000,8.83000000,9.18000000
20020422,9.21000000,9.32000000,9.06000000,9.11000000
20020423,9.05000000,9.09000000,8.98000000,9.06000000
20020424,9.04000000,9.14000000,9.01000000,9.03000000
20020425,9.02000000,9.04000000,8.77000000,8.79000000
20020426,8.85000000,8.87000000,8.64000000,8.68000000
20020429,8.62000000,8.89000000,8.57000000,8.87000000
20020430,8.87000000,8.99000000,8.81000000,8.95000000
20020501,8.94000000,8.99000000,8.66000000,8.79000000
20020502,8.78000000,9.07000000,8.78000000,9.05000000
20020503,9.02000000,9.04000000,8.88000000,8.95000000
20020506,8.99000000,9.09000000,8.91000000,9.06000000
20020507,9.09000000,9.16000000,8.89000000,8.90000000
20020508,8.95000000,9.03000000,8.86000000,9.00000000
20020509,8.95000000,9.03000000,8.92000000,9.03000000
20020510,9.05000000,9.12000000,9.02000000,9.08000000
20020513,9.12000000,9.45000000,9.12000000,9.43000000
20020514,9.39000000,9.50000000,9.26000000,9.48000000
20020515,9.37000000,9.49000000,9.35000000,9.44000000
20020516,9.37000000,9.58000000,9.37000000,9.57000000
20020517,9.60000000,9.63000000,9.42000000,9.45000000
20020520,9.24000000,9.41000000,9.24000000,9.38000000
20020521,9.35000000,9.41000000,9.14000000,9.19000000
20020522,9.19000000,9.37000000,9.15000000,9.31000000
20020523,9.24000000,9.26000000,9.16000000,9.21000000
20020524,9.18000000,9.33000000,9.16000000,9.24000000
20020528,9.17000000,9.27000000,9.05000000,9.26000000
20020529,9.29000000,9.39000000,9.29000000,9.36000000
20020530,9.40000000,9.43000000,9.30000000,9.37000000
20020531,9.37000000,9.56000000,9.36000000,9.49000000
20020603,9.46000000,9.49000000,9.34000000,9.36000000
20020604,9.32000000,9.39000000,9.28000000,9.34000000
20020605,9.32000000,9.35000000,9.27000000,9.34000000
20020606,9.33000000,9.36000000,9.13000000,9.16000000
20020607,9.11000000,9.27000000,9.11000000,9.21000000
20020610,9.19000000,9.27000000,9.13000000,9.14000000
20020611,9.06000000,9.17000000,8.97000000,8.98000000
20020612,8.88000000,8.93000000,8.83000000,8.84000000
20020613,8.84000000,8.94000000,8.80000000,8.90000000
20020614,8.86000000,8.89000000,8.83000000,8.85000000
20020617,8.67000000,8.76000000,8.61000000,8.62000000
20020618,8.65000000,8.75000000,8.62000000,8.72000000
20020619,8.75000000,8.76000000,8.59000000,8.61000000
20020620,8.61000000,8.64000000,8.52000000,8.54000000
20020621,8.52000000,8.61000000,8.42000000,8.43000000
20020624,8.53000000,8.58000000,8.44000000,8.57000000
20020625,8.59000000,8.73000000,8.59000000,8.73000000
20020626,8.74000000,8.76000000,8.54000000,8.61000000
20020627,8.53000000,8.84000000,8.53000000,8.80000000
20020628,8.80000000,8.82000000,8.48000000,8.56000000
20020701,8.70000000,8.78000000,8.61000000,8.76000000
20020702,8.77000000,9.10000000,8.77000000,9.09000000
20020703,8.98000000,9.22000000,8.98000000,9.20000000
20020708,9.17000000,9.31000000,9.11000000,9.15000000
20020709,9.19000000,9.37000000,9.18000000,9.33000000
20020710,9.37000000,9.50000000,9.33000000,9.46000000
20020711,9.44000000,9.61000000,9.40000000,9.59000000
20020712,9.57000000,9.60000000,9.41000000,9.59000000
20020715,9.51000000,9.55000000,9.30000000,9.31000000
20020716,9.31000000,9.45000000,9.28000000,9.41000000
20020717,9.41000000,9.45000000,9.31000000,9.33000000
20020718,9.34000000,9.65000000,9.34000000,9.63000000
20020719,9.73000000,9.83000000,9.65000000,9.66000000
20020722,9.54000000,9.79000000,9.53000000,9.76000000
20020723,9.80000000,9.83000000,9.68000000,9.77000000
20020724,9.61000000,9.67000000,9.42000000,9.46000000
20020725,9.43000000,9.55000000,9.43000000,9.52000000
20020726,9.53000000,9.56000000,9.32000000,9.41000000
20020729,9.25000000,9.37000000,9.17000000,9.19000000
20020730,9.11000000,9.31000000,9.11000000,9.27000000
20020731,9.35000000,9.54000000,9.35000000,9.40000000
20020801,9.30000000,9.42000000,9.29000000,9.41000000
20020802,9.43000000,9.46000000,9.34000000,9.38000000
20020805,9.38000000,9.45000000,9.33000000,9.39000000
20020806,9.39000000,9.45000000,9.34000000,9.44000000
20020807,9.45000000,9.52000000,9.45000000,9.52000000
20020808,9.57000000,9.65000000,9.56000000,9.58000000
20020809,9.59000000,9.66000000,9.47000000,9.49000000
20020812,9.35000000,9.43000000,9.29000000,9.30000000
20020813,9.29000000,9.50000000,9.29000000,9.49000000
20020814,9.50000000,9.57000000,9.43000000,9.50000000
20020815,9.49000000,9.75000000,9.49000000,9.70000000
20020816,9.74000000,9.92000000,9.43000000,9.47000000
20020819,9.42000000,9.49000000,9.25000000,9.32000000
20020820,9.31000000,9.47000000,9.31000000,9.41000000
20020821,9.42000000,9.53000000,9.33000000,9.46000000
20020822,9.48000000,9.54000000,9.42000000,9.53000000
20020823,9.46000000,9.48000000,9.38000000,9.38000000
20020826,9.29000000,9.39000000,9.25000000,9.36000000
20020827,9.36000000,9.61000000,9.35000000,9.59000000
20020828,9.56000000,9.62000000,9.38000000,9.39000000
20020829,9.40000000,9.52000000,9.40000000,9.46000000
20020830,9.50000000,9.60000000,9.42000000,9.58000000
20020903,9.59000000,9.82000000,9.56000000,9.81000000
20020904,9.95000000,10.00000000,9.66000000,9.67000000
20020905,9.70000000,9.79000000,9.67000000,9.74000000
20020906,9.80000000,9.94000000,9.78000000,9.93000000
20020909,10.03000000,10.34000000,10.02000000,10.26000000
20020910,10.17000000,10.31000000,10.09000000,10.29000000
20020911,10.26000000,10.29000000,10.20000000,10.25000000
20020912,10.24000000,10.38000000,10.24000000,10.32000000
20020913,10.38000000,10.52000000,10.29000000,10.50000000
20020916,10.40000000,10.55000000,10.32000000,10.47000000
20020917,10.36000000,10.52000000,10.34000000,10.48000000
20020918,10.45000000,10.50000000,10.37000000,10.49000000
20020919,10.45000000,10.61000000,10.42000000,10.58000000
20020920,10.59000000,10.76000000,10.44000000,10.46000000
20020923,10.44000000,10.50000000,10.38000000,10.49000000
20020924,10.42000000,10.53000000,10.39000000,10.50000000
20020925,10.53000000,10.65000000,10.33000000,10.38000000
20020926,10.30000000,10.42000000,10.30000000,10.38000000
20020927,10.44000000,10.56000000,10.33000000,10.52000000
20020930,10.52000000,10.57000000,10.35000000,10.36000000
20021001,10.40000000,10.44000000,10.30000000,10.41000000
20021002,10.47000000,10.63000000,10.46000000,10.61000000
20021003,10.58000000,10.69000000,10.55000000,10.68000000
20021004,10.64000000,10.81000000,10.63000000,10.65000000
20021007,10.67000000,10.81000000,10.60000000,10.80000000
20021008,10.84000000,11.07000000,10.81000000,11.04000000
20021009,10.86000000,11.09000000,10.86000000,10.96000000
20021010,10.97000000,10.99000000,10.83000000,10.88000000
20021011,10.83000000,10.90000000,10.77000000,10.83000000
20021014,10.75000000,11.00000000,10.73000000,10.98000000
20021015,10.97000000,11.08000000,10.90000000,10.97000000
20021016,10.92000000,10.95000000,10.86000000,10.88000000
20021017,10.85000000,11.06000000,10.81000000,11.04000000
20021018,11.02000000,11.22000000,11.02000000,11.21000000
20021021,11.18000000,11.22000000,11.04000000,11.05000000
20021022,10.99000000,11.18000000,10.94000000,11.16000000
20021023,11.16000000,11.24000000,11.00000000,11.02000000
20021024,11.02000000,11.09000000,10.91000000,10.92000000
20021025,10.90000000,11.00000000,10.84000000,10.91000000
20021028,10.96000000,11.07000000,10.93000000,11.05000000
20021029,11.12000000,11.20000000,10.99000000,11.19000000
20021030,11.14000000,11.18000000,11.06000000,11.10000000
20021031,11.13000000,11.31000000,11.09000000,11.28000000
20021101,11.20000000,11.33000000,11.20000000,11.26000000
20021104,11.27000000,11.37000000,11.20000000,11.37000000
20021105,11.42000000,11.57000000,11.41000000,11.56000000
20021106,11.54000000,11.69000000,11.54000000,11.64000000
20021107,11.53000000,11.61000000,11.37000000,11.47000000
20021108,11.48000000,11.57000000,11.30000000,11.37000000
20021111,11.33000000,11.43000000,11.25000000,11.26000000
20021112,11.23000000,11.32000000,10.94000000,10.98000000
20021113,10.75000000,10.87000000,10.50000000,10.67000000
20021114,10.62000000,10.82000000,10.62000000,10.79000000
20021115,10.77000000,11.00000000,10.77000000,10.99000000
20021118,10.92000000,11.03000000,10.73000000,10.74000000
20021119,10.66000000,11.22000000,10.64000000,11.22000000
20021120,11.17000000,11.36000000,11.03000000,11.16000000
20021121,11.12000000,11.40000000,11.12000000,11.35000000
20021122,11.28000000,11.40000000,11.27000000,11.37000000
20021125,11.37000000,11.44000000,11.25000000,11.29000000
20021126,11.22000000,11.33000000,11.22000000,11.30000000
20021127,11.26000000,11.35000000,11.26000000,11.33000000
20021202,11.43000000,11.61000000,11.37000000,11.60000000
20021203,11.62000000,11.81000000,11.58000000,11.73000000
20021204,11.69000000,11.71000000,11.46000000,11.54000000
20021205,11.44000000,11.49000000,11.36000000,11.46000000
20021206,11.47000000,11.58000000,11.32000000,11.37000000
20021209,11.20000000,11.32000000,11.08000000,11.15000000
20021210,11.14000000,11.41000000,11.07000000,11.37000000
20021211,11.41000000,11.46000000,11.30000000,11.41000000
20021212,11.40000000,11.42000000,11.26000000,11.39000000
20021213,11.42000000,11.52000000,11.40000000,11.48000000
20021216,11.47000000,11.49000000,11.37000000,11.42000000
20021217,11.43000000,11.50000000,11.38000000,11.47000000
20021218,11.44000000,11.47000000,11.19000000,11.22000000
20021219,11.26000000,11.55000000,11.23000000,11.52000000
20021220,11.48000000,11.54000000,11.41000000,11.43000000
20021223,11.42000000,11.45000000,11.37000000,11.38000000
20021224,11.40000000,11.46000000,11.37000000,11.39000000
20021227,11.35000000,11.40000000,11.33000000,11.35000000
20021230,11.30000000,11.32000000,11.17000000,11.29000000
20021231,11.23000000,11.55000000,11.23000000,11.53000000
20030102,11.57000000,11.64000000,11.49000000,11.61000000
20030103,11.55000000,11.66000000,11.30000000,11.32000000
20030106,11.35000000,11.57000000,11.34000000,11.53000000
20030107,11.44000000,11.53000000,11.44000000,11.47000000
20030108,11.52000000,11.69000000,11.52000000,11.66000000
20030109,11.66000000,11.68000000,11.44000000,11.51000000
20030110,11.52000000,11.65000000,11.47000000,11.59000000
20030113,11.53000000,11.61000000,11.51000000,11.59000000
20030114,11.62000000,11.64000000,11.47000000,11.58000000
20030115,11.57000000,11.63000000,11.49000000,11.62000000
20030116,11.63000000,11.66000000,11.32000000,11.54000000
20030117,11.63000000,11.86000000,11.59000000,11.79000000
20030121,11.73000000,11.78000000,11.67000000,11.69000000
20030122,11.60000000,11.64000000,11.48000000,11.60000000
20030123,11.56000000,11.71000000,11.56000000,11.67000000
20030124,11.72000000,11.96000000,11.72000000,11.89000000
20030127,11.99000000,12.45000000,11.99000000,12.30000000
20030128,12.16000000,12.40000000,12.16000000,12.38000000
20030129,12.50000000,12.77000000,12.42000000,12.62000000
20030130,12.47000000,12.62000000,12.42000000,12.50000000
20030131,12.44000000,12.58000000,12.34000000,12.56000000
20030203,12.56000000,12.59000000,12.35000000,12.47000000
20030204,12.35000000,12.42000000,12.27000000,12.32000000
20030205,12.29000000,12.57000000,12.22000000,12.49000000
20030206,12.57000000,12.86000000,12.57000000,12.79000000
20030207,12.72000000,12.92000000,12.72000000,12.85000000
20030210,12.82000000,12.94000000,12.74000000,12.93000000
20030211,12.94000000,12.96000000,12.79000000,12.82000000
20030212,12.82000000,12.87000000,12.55000000,12.72000000
20030213,12.64000000,12.67000000,12.51000000,12.57000000
20030214,12.53000000,12.80000000,12.52000000,12.78000000
20030219,12.81000000,13.00000000,12.78000000,13.00000000
20030220,13.06000000,13.14000000,13.04000000,13.06000000
20030221,12.83000000,12.99000000,12.83000000,12.95000000
20030224,12.83000000,12.88000000,12.58000000,12.64000000
20030225,12.40000000,12.53000000,12.35000000,12.42000000
20030226,12.47000000,12.59000000,12.28000000,12.43000000
20030227,12.40000000,12.48000000,12.29000000,12.39000000
20030228,12.28000000,12.78000000,12.28000000,12.75000000
20030303,12.81000000,12.89000000,12.72000000,12.74000000
20030304,12.65000000,12.75000000,12.52000000,12.55000000
20030305,12.50000000,12.57000000,12.38000000,12.40000000
20030306,12.34000000,12.49000000,12.22000000,12.46000000
20030307,12.51000000,12.60000000,12.42000000,12.52000000
20030310,12.46000000,12.52000000,12.30000000,12.31000000
20030311,12.29000000,12.48000000,12.29000000,12.42000000
20030312,12.35000000,12.42000000,12.05000000,12.11000000
20030313,12.00000000,12.11000000,11.90000000,11.92000000
20030314,11.90000000,12.20000000,11.89000000,12.15000000
20030317,12.10000000,12.13000000,12.02000000,12.08000000
20030318,11.86000000,12.00000000,11.85000000,11.89000000
20030319,11.88000000,12.00000000,11.88000000,11.94000000
20030320,11.88000000,12.07000000,11.77000000,12.05000000
20030321,12.07000000,12.20000000,12.06000000,12.10000000
20030324,12.08000000,12.22000000,12.04000000,12.15000000
20030325,12.16000000,12.22000000,11.98000000,11.99000000
20030326,11.92000000,11.98000000,11.85000000,11.89000000
20030327,11.80000000,11.86000000,11.72000000,11.76000000
20030328,11.75000000,12.02000000,11.73000000,12.01000000
20030331,11.96000000,12.01000000,11.82000000,11.98000000
20030401,11.93000000,11.98000000,11.85000000,11.90000000
20030402,11.76000000,11.94000000,11.76000000,11.89000000
20030403,11.87000000,12.05000000,11.85000000,12.03000000
20030404,12.02000000,12.10000000,11.92000000,11.96000000
20030407,11.95000000,11.98000000,11.86000000,11.87000000
20030408,11.83000000,11.86000000,11.66000000,11.67000000
20030409,11.59000000,11.73000000,11.58000000,11.59000000
20030410,11.63000000,11.65000000,11.48000000,11.50000000
20030411,11.53000000,11.59000000,11.45000000,11.53000000
20030414,11.45000000,11.51000000,11.41000000,11.47000000
20030415,11.35000000,11.52000000,11.35000000,11.51000000
20030416,11.57000000,11.69000000,11.52000000,11.68000000
20030417,11.63000000,11.76000000,11.63000000,11.71000000
20030421,11.67000000,11.97000000,11.64000000,11.97000000
20030422,11.99000000,12.13000000,11.95000000,12.11000000
20030423,12.09000000,12.18000000,12.07000000,12.12000000
20030424,12.15000000,12.17000000,11.99000000,12.12000000
20030425,12.15000000,12.23000000,12.13000000,12.21000000
20030428,12.25000000,12.27000000,12.08000000,12.11000000
20030429,12.04000000,12.05000000,11.75000000,11.81000000
20030430,11.69000000,11.76000000,11.46000000,11.71000000
20030501,11.81000000,11.98000000,11.79000000,11.89000000
20030502,11.86000000,11.93000000,11.66000000,11.68000000
20030505,11.67000000,11.71000000,11.36000000,11.37000000
20030506,11.34000000,11.63000000,11.34000000,11.61000000
20030507,11.51000000,11.55000000,11.32000000,11.36000000
20030508,11.26000000,11.31000000,11.16000000,11.19000000
20030509,11.17000000,11.41000000,11.17000000,11.38000000
20030512,11.39000000,11.60000000,11.38000000,11.55000000
20030513,11.51000000,11.60000000,11.28000000,11.32000000
20030514,11.41000000,11.58000000,11.39000000,11.42000000
20030515,11.38000000,11.48000000,11.32000000,11.40000000
20030516,11.40000000,11.50000000,11.35000000,11.42000000
20030519,11.51000000,11.59000000,11.42000000,11.58000000
20030520,11.64000000,11.81000000,11.63000000,11.79000000
20030521,11.77000000,11.79000000,11.59000000,11.60000000
20030522,11.62000000,11.78000000,11.62000000,11.76000000
20030523,11.75000000,11.85000000,11.69000000,11.85000000
20030527,11.82000000,11.85000000,11.65000000,11.68000000
20030528,11.65000000,11.68000000,11.46000000,11.48000000
20030529,11.44000000,11.53000000,11.42000000,11.48000000
20030530,11.49000000,11.59000000,11.44000000,11.59000000
20030602,11.59000000,11.61000000,11.42000000,11.44000000
20030603,11.36000000,11.40000000,11.22000000,11.24000000
20030604,11.13000000,11.25000000,11.13000000,11.20000000
20030605,11.22000000,11.28000000,11.01000000,11.03000000
20030606,11.17000000,11.23000000,11.13000000,11.22000000
20030609,11.10000000,11.17000000,11.01000000,11.15000000
20030610,11.10000000,11.17000000,11.07000000,11.16000000
20030611,11.16000000,11.20000000,11.05000000,11.06000000
20030612,11.10000000,11.13000000,10.95000000,10.95000000
20030613,10.93000000,11.03000000,10.87000000,11.01000000
20030616,10.96000000,11.07000000,10.96000000,11.04000000
20030617,11.04000000,11.11000000,10.93000000,10.97000000
20030618,10.92000000,11.00000000,10.88000000,10.94000000
20030619,10.93000000,11.03000000,10.91000000,11.01000000
20030620,11.02000000,11.08000000,10.95000000,11.07000000
20030623,11.06000000,11.07000000,10.83000000,10.87000000
20030624,10.86000000,10.89000000,10.76000000,10.80000000
20030625,10.78000000,10.84000000,10.78000000,10.83000000
20030626,10.79000000,10.95000000,10.79000000,10.92000000
20030627,10.88000000,10.96000000,10.77000000,10.78000000
20030630,10.72000000,10.90000000,10.64000000,10.84000000
20030701,10.84000000,10.91000000,10.80000000,10.84000000
20030702,10.93000000,11.11000000,10.93000000,11.07000000
20030703,10.97000000,11.09000000,10.95000000,11.01000000
20030707,10.99000000,11.15000000,10.97000000,11.13000000
20030708,11.08000000,11.16000000,11.02000000,11.15000000
20030709,11.11000000,11.21000000,11.11000000,11.20000000
20030710,11.20000000,11.23000000,10.98000000,11.06000000
20030711,11.03000000,11.17000000,11.01000000,11.13000000
20030714,11.14000000,11.18000000,11.09000000,11.17000000
20030715,11.26000000,11.32000000,11.20000000,11.26000000
20030716,11.24000000,11.29000000,11.20000000,11.27000000
20030717,11.24000000,11.32000000,11.24000000,11.32000000
20030718,11.32000000,11.47000000,11.30000000,11.43000000
20030721,11.45000000,11.47000000,11.37000000,11.47000000
20030722,11.50000000,11.66000000,11.48000000,11.64000000
20030723,11.66000000,11.69000000,11.53000000,11.54000000
20030724,11.50000000,11.63000000,11.47000000,11.50000000
20030725,11.48000000,11.58000000,11.48000000,11.55000000
20030728,11.53000000,11.66000000,11.48000000,11.65000000
20030729,11.66000000,11.83000000,11.59000000,11.82000000
20030730,11.86000000,11.88000000,11.70000000,11.71000000
20030731,11.73000000,11.87000000,11.68000000,11.83000000
20030801,11.79000000,11.87000000,11.77000000,11.86000000
20030804,11.86000000,11.95000000,11.73000000,11.95000000
20030805,11.90000000,12.01000000,11.90000000,11.97000000
20030806,11.91000000,11.96000000,11.86000000,11.90000000
20030807,11.76000000,11.83000000,11.32000000,11.41000000
20030808,11.32000000,11.35000000,11.20000000,11.24000000
20030811,11.27000000,11.45000000,11.27000000,11.43000000
20030812,11.40000000,11.41000000,11.31000000,11.35000000
20030813,11.30000000,11.40000000,11.23000000,11.24000000
20030814,11.10000000,11.20000000,11.07000000,11.13000000
20030815,11.11000000,11.22000000,11.10000000,11.11000000
20030818,11.07000000,11.21000000,11.05000000,11.19000000
20030819,11.15000000,11.23000000,11.07000000,11.08000000
20030820,11.09000000,11.21000000,11.08000000,11.19000000
20030821,11.21000000,11.36000000,11.09000000,11.10000000
20030822,11.05000000,11.19000000,11.05000000,11.16000000
20030825,11.15000000,11.23000000,11.15000000,11.18000000
20030826,11.22000000,11.33000000,11.22000000,11.31000000
20030827,11.29000000,11.30000000,11.10000000,11.18000000
20030828,11.12000000,11.17000000,11.00000000,11.02000000
20030829,10.89000000,10.97000000,10.82000000,10.91000000
20030902,10.82000000,10.93000000,10.80000000,10.82000000
20030903,10.75000000,10.79000000,10.70000000,10.75000000
20030904,10.82000000,10.85000000,10.52000000,10.59000000
20030905,10.54000000,10.67000000,10.54000000,10.67000000
20030908,10.68000000,10.78000000,10.62000000,10.63000000
20030909,10.56000000,10.62000000,10.47000000,10.58000000
20030910,10.60000000,10.73000000,10.60000000,10.72000000
20030911,10.76000000,10.80000000,10.61000000,10.62000000
20030912,10.66000000,10.73000000,10.61000000,10.67000000
20030915,10.69000000,10.71000000,10.52000000,10.54000000
20030916,10.52000000,10.66000000,10.46000000,10.60000000
20030917,10.61000000,10.66000000,10.46000000,10.48000000
20030918,10.43000000,10.56000000,10.40000000,10.56000000
20030919,10.56000000,10.63000000,10.56000000,10.57000000
20030922,10.56000000,10.73000000,10.56000000,10.72000000
20030923,10.72000000,10.74000000,10.61000000,10.66000000
20030924,10.64000000,10.67000000,10.53000000,10.64000000
20030925,10.59000000,10.64000000,10.49000000,10.53000000
20030926,10.49000000,10.67000000,10.48000000,10.63000000
20030929,10.70000000,10.80000000,10.67000000,10.78000000
20030930,10.77000000,10.86000000,10.64000000,10.82000000
20031001,10.80000000,10.85000000,10.78000000,10.82000000
20031002,10.78000000,10.82000000,10.73000000,10.76000000
20031003,10.76000000,10.86000000,10.74000000,10.85000000
20031006,10.80000000,10.83000000,10.53000000,10.61000000
20031007,10.55000000,10.59000000,10.39000000,10.47000000
20031008,10.45000000,10.53000000,10.41000000,10.45000000
20031009,10.38000000,10.45000000,10.29000000,10.39000000
20031010,10.30000000,10.45000000,10.30000000,10.34000000
20031013,10.25000000,10.40000000,10.25000000,10.35000000
20031014,10.38000000,10.46000000,10.35000000,10.37000000
20031015,10.37000000,10.49000000,10.34000000,10.48000000
20031016,10.45000000,10.52000000,10.30000000,10.35000000
20031017,10.31000000,10.36000000,10.29000000,10.33000000
20031020,10.38000000,10.52000000,10.38000000,10.40000000
20031021,10.41000000,10.47000000,10.35000000,10.43000000
20031022,10.44000000,10.47000000,10.33000000,10.33000000
20031023,10.33000000,10.41000000,10.30000000,10.32000000
20031024,10.32000000,10.52000000,10.32000000,10.48000000
20031027,10.51000000,10.66000000,10.47000000,10.57000000
20031028,10.56000000,10.64000000,10.51000000,10.52000000
20031029,10.49000000,10.56000000,10.48000000,10.50000000
20031030,10.48000000,10.58000000,10.48000000,10.57000000
20031031,10.60000000,10.63000000,10.28000000,10.31000000
20031103,10.29000000,10.36000000,10.20000000,10.24000000
20031104,10.25000000,10.37000000,10.24000000,10.37000000
20031105,10.40000000,10.45000000,10.33000000,10.35000000
20031106,10.36000000,10.42000000,10.34000000,10.40000000
20031107,10.40000000,10.48000000,10.40000000,10.45000000
20031110,10.51000000,10.65000000,10.51000000,10.58000000
20031111,10.62000000,10.64000000,10.50000000,10.59000000
20031112,10.59000000,10.64000000,10.52000000,10.60000000
20031113,10.57000000,10.74000000,10.57000000,10.72000000
20031114,10.72000000,10.78000000,10.70000000,10.76000000
20031117,10.67000000,10.74000000,10.63000000,10.70000000
20031118,10.67000000,10.72000000,10.63000000,10.71000000
20031119,10.76000000,10.79000000,10.71000000,10.78000000
20031120,10.82000000,10.84000000,10.64000000,10.76000000
20031121,10.76000000,10.78000000,10.56000000,10.64000000
20031124,10.59000000,10.63000000,10.49000000,10.50000000
20031125,10.48000000,10.55000000,10.48000000,10.50000000
20031126,10.53000000,10.70000000,10.53000000,10.63000000
20031201,10.65000000,10.72000000,10.64000000,10.67000000
20031202,10.68000000,10.76000000,10.68000000,10.76000000
20031203,10.83000000,10.97000000,10.83000000,10.96000000
20031204,11.03000000,11.11000000,11.00000000,11.09000000
20031205,10.98000000,11.09000000,10.97000000,11.03000000
20031208,11.10000000,11.13000000,11.00000000,11.04000000
20031209,10.94000000,11.12000000,10.94000000,11.10000000
20031210,11.09000000,11.17000000,11.06000000,11.08000000
20031211,11.04000000,11.14000000,11.00000000,11.13000000
20031212,11.13000000,11.16000000,11.06000000,11.15000000
20031215,11.00000000,11.04000000,10.79000000,10.83000000
20031216,10.86000000,10.94000000,10.83000000,10.93000000
20031217,10.85000000,10.94000000,10.85000000,10.92000000
20031218,10.93000000,10.97000000,10.81000000,10.82000000
20031219,10.68000000,10.73000000,10.48000000,10.48000000
20031222,10.40000000,10.45000000,10.27000000,10.30000000
20031223,10.23000000,10.38000000,10.22000000,10.26000000
20031224,10.30000000,10.35000000,10.26000000,10.29000000
20031229,10.23000000,10.29000000,10.18000000,10.18000000
20031230,10.18000000,10.25000000,10.12000000,10.13000000
20031231,10.09000000,10.16000000,10.04000000,10.05000000
20040105,10.12000000,10.20000000,10.08000000,10.08000000
20040106,10.18000000,10.30000000,10.11000000,10.23000000
20040107,10.28000000,10.33000000,10.26000000,10.32000000
20040108,10.28000000,10.32000000,10.13000000,10.14000000
20040109,10.15000000,10.32000000,10.14000000,10.31000000
20040112,10.35000000,10.38000000,10.17000000,10.35000000
20040113,10.32000000,10.37000000,10.23000000,10.36000000
20040114,10.35000000,10.37000000,10.20000000,10.23000000
20040115,10.14000000,10.23000000,10.06000000,10.11000000
20040116,10.09000000,10.18000000,10.01000000,10.17000000
20040120,10.15000000,10.22000000,10.12000000,10.19000000
20040121,10.14000000,10.19000000,10.14000000,10.18000000
20040122,10.18000000,10.25000000,10.18000000,10.22000000
20040123,10.15000000,10.21000000,10.07000000,10.15000000
20040126,10.16000000,10.27000000,10.13000000,10.15000000
20040127,10.13000000,10.15000000,9.96000000,10.13000000
20040128,10.16000000,10.28000000,10.11000000,10.25000000
20040129,10.25000000,10.31000000,10.18000000,10.25000000
20040130,10.23000000,10.26000000,10.15000000,10.24000000
20040202,10.13000000,10.15000000,10.03000000,10.10000000
20040203,10.12000000,10.23000000,10.10000000,10.13000000
20040204,10.12000000,10.15000000,10.04000000,10.06000000
20040205,10.01000000,10.04000000,9.95000000,9.96000000
20040206,9.84000000,9.92000000,9.80000000,9.83000000
20040209,9.77000000,9.83000000,9.72000000,9.74000000
20040210,9.77000000,9.88000000,9.75000000,9.82000000
20040211,9.84000000,9.85000000,9.76000000,9.78000000
20040212,9.70000000,9.79000000,9.65000000,9.78000000
20040213,9.80000000,9.83000000,9.70000000,9.79000000
20040217,9.88000000,10.07000000,9.87000000,9.95000000
20040218,9.96000000,10.02000000,9.93000000,9.95000000
20040219,9.94000000,9.96000000,9.82000000,9.89000000
20040220,9.92000000,10.00000000,9.92000000,9.99000000
20040223,10.05000000,10.09000000,10.00000000,10.07000000
20040224,10.07000000,10.15000000,9.96000000,10.14000000
20040225,10.16000000,10.29000000,10.16000000,10.26000000
20040226,10.23000000,10.34000000,10.19000000,10.33000000
20040227,10.29000000,10.36000000,10.18000000,10.23000000
20040301,10.28000000,10.35000000,10.23000000,10.35000000
20040302,10.27000000,10.33000000,10.23000000,10.27000000
20040303,10.23000000,10.32000000,10.16000000,10.17000000
20040304,10.16000000,10.26000000,10.12000000,10.24000000
20040305,10.24000000,10.30000000,10.24000000,10.30000000
20040308,10.29000000,10.33000000,10.26000000,10.33000000
20040309,10.35000000,10.43000000,10.33000000,10.42000000
20040310,10.42000000,10.47000000,10.41000000,10.46000000
20040311,10.44000000,10.81000000,10.44000000,10.78000000
20040312,10.78000000,10.89000000,10.77000000,10.79000000
20040315,10.77000000,10.88000000,10.70000000,10.85000000
20040316,10.85000000,10.93000000,10.78000000,10.91000000
20040317,10.84000000,10.96000000,10.80000000,10.87000000
20040318,10.77000000,10.94000000,10.64000000,10.91000000
20040319,10.91000000,10.93000000,10.85000000,10.87000000
20040322,10.88000000,11.01000000,10.86000000,10.98000000
20040323,11.04000000,11.15000000,11.02000000,11.12000000
20040324,11.20000000,11.37000000,11.20000000,11.26000000
20040325,11.16000000,11.26000000,10.61000000,10.73000000
20040326,10.51000000,10.65000000,10.16000000,10.20000000
20040329,10.21000000,10.34000000,10.17000000,10.19000000
20040330,10.21000000,10.44000000,10.21000000,10.43000000
20040331,10.47000000,10.60000000,10.39000000,10.51000000
20040401,10.57000000,10.58000000,10.33000000,10.36000000
20040402,10.16000000,10.49000000,10.16000000,10.47000000
20040405,10.39000000,10.49000000,10.33000000,10.42000000
20040406,10.39000000,10.56000000,10.39000000,10.54000000
20040407,10.61000000,10.85000000,10.57000000,10.77000000
20040408,10.85000000,10.91000000,10.83000000,10.89000000
20040412,10.89000000,10.91000000,10.64000000,10.78000000
20040413,10.78000000,10.79000000,10.61000000,10.74000000
20040414,10.64000000,10.77000000,10.58000000,10.76000000
20040415,10.81000000,10.84000000,10.63000000,10.67000000
20040416,10.60000000,10.82000000,10.58000000,10.76000000
20040419,10.80000000,10.86000000,10.60000000,10.63000000
20040420,10.56000000,10.76000000,10.56000000,10.67000000
20040421,10.57000000,10.68000000,10.52000000,10.64000000
20040422,10.61000000,10.71000000,10.61000000,10.65000000
20040423,10.65000000,10.73000000,10.56000000,10.58000000
20040426,10.52000000,10.69000000,10.52000000,10.68000000
20040427,10.71000000,10.90000000,10.71000000,10.90000000
20040428,10.97000000,11.09000000,10.49000000,10.52000000
20040429,10.52000000,10.84000000,10.51000000,10.82000000
20040430,10.86000000,10.94000000,10.68000000,10.74000000
20040503,10.75000000,10.83000000,10.58000000,10.68000000
20040504,10.66000000,10.68000000,10.55000000,10.66000000
20040505,10.63000000,10.65000000,10.41000000,10.42000000
20040506,10.42000000,10.59000000,10.42000000,10.57000000
20040507,10.54000000,10.59000000,10.37000000,10.38000000
20040510,10.29000000,10.33000000,10.16000000,10.17000000
20040511,10.18000000,10.31000000,10.06000000,10.08000000
20040512,10.04000000,10.25000000,10.04000000,10.18000000
20040513,10.07000000,10.18000000,10.07000000,10.10000000
20040514,10.12000000,10.24000000,10.09000000,10.14000000
20040517,10.18000000,10.30000000,10.12000000,10.29000000
20040518,10.32000000,10.44000000,10.28000000,10.43000000
20040519,10.44000000,10.46000000,10.30000000,10.32000000
20040520,10.29000000,10.37000000,10.24000000,10.28000000
20040521,10.24000000,10.38000000,10.20000000,10.37000000
20040524,10.35000000,10.43000000,10.32000000,10.41000000
20040525,10.37000000,10.54000000,10.37000000,10.54000000
20040526,10.54000000,10.78000000,10.54000000,10.70000000
20040527,10.66000000,10.81000000,10.66000000,10.68000000
20040528,10.65000000,10.86000000,10.65000000,10.85000000
20040601,10.87000000,11.04000000,10.78000000,11.01000000
20040602,11.02000000,11.15000000,10.79000000,10.83000000
20040603,10.78000000,10.93000000,10.78000000,10.82000000
20040604,10.82000000,11.00000000,10.73000000,10.98000000
20040607,10.98000000,11.04000000,10.83000000,10.98000000
20040608,10.94000000,10.96000000,10.74000000,10.74000000
20040609,10.65000000,10.75000000,10.65000000,10.72000000
20040610,10.67000000,10.69000000,10.44000000,10.54000000
20040614,10.44000000,10.50000000,10.37000000,10.47000000
20040615,10.45000000,10.60000000,10.45000000,10.58000000
20040616,10.56000000,10.90000000,10.56000000,10.88000000
20040617,10.98000000,11.08000000,10.95000000,11.05000000
20040618,11.12000000,11.15000000,10.53000000,10.68000000
20040621,10.55000000,10.98000000,10.55000000,10.95000000
20040622,10.89000000,10.92000000,10.77000000,10.85000000
20040623,10.85000000,10.93000000,10.82000000,10.90000000
20040624,10.95000000,11.03000000,10.87000000,11.01000000
20040625,11.02000000,11.04000000,10.94000000,11.02000000
20040628,11.04000000,11.08000000,10.88000000,10.93000000
20040629,10.95000000,11.09000000,10.91000000,11.08000000
20040630,10.98000000,11.06000000,10.85000000,10.99000000
20040701,10.92000000,11.08000000,10.88000000,11.07000000
20040702,11.06000000,11.29000000,11.01000000,11.26000000
20040706,11.40000000,11.50000000,11.34000000,11.43000000
20040707,11.47000000,11.52000000,11.37000000,11.52000000
20040708,11.52000000,11.57000000,11.40000000,11.46000000
20040709,11.42000000,11.60000000,11.27000000,11.57000000
20040712,11.57000000,11.68000000,11.55000000,11.63000000
20040713,11.41000000,11.52000000,11.34000000,11.43000000
20040714,11.22000000,11.63000000,11.22000000,11.53000000
20040715,11.59000000,11.68000000,11.47000000,11.54000000
20040716,11.47000000,11.65000000,11.47000000,11.55000000
20040719,11.55000000,11.60000000,11.51000000,11.58000000
20040720,11.56000000,11.60000000,11.51000000,11.52000000
20040721,11.42000000,11.49000000,11.38000000,11.41000000
20040722,11.36000000,11.40000000,11.23000000,11.29000000
20040723,11.20000000,11.33000000,11.09000000,11.31000000
20040726,11.29000000,11.57000000,11.29000000,11.49000000
20040727,11.52000000,11.56000000,11.45000000,11.50000000
20040728,11.38000000,11.54000000,11.35000000,11.53000000
20040729,11.53000000,11.59000000,11.47000000,11.58000000
20040730,11.58000000,11.60000000,11.41000000,11.58000000
20040802,11.58000000,11.71000000,11.50000000,11.69000000
20040803,11.71000000,11.73000000,11.63000000,11.68000000
20040804,11.52000000,11.58000000,11.38000000,11.45000000
20040805,11.28000000,11.49000000,11.28000000,11.43000000
20040806,11.42000000,11.53000000,11.41000000,11.47000000
20040809,11.43000000,11.49000000,11.35000000,11.38000000
20040810,11.33000000,11.36000000,11.16000000,11.23000000
20040811,11.25000000,11.33000000,11.18000000,11.20000000
20040812,11.13000000,11.29000000,11.13000000,11.28000000
20040813,11.30000000,11.32000000,11.14000000,11.17000000
20040816,11.00000000,11.07000000,10.90000000,10.92000000
20040817,10.85000000,10.95000000,10.83000000,10.84000000
20040818,10.92000000,11.06000000,10.92000000,11.02000000
20040819,11.04000000,11.06000000,10.90000000,10.99000000
20040820,10.97000000,11.03000000,10.93000000,11.03000000
20040823,11.00000000,11.12000000,10.98000000,11.07000000
20040824,11.04000000,11.07000000,10.93000000,10.94000000
20040825,10.89000000,11.01000000,10.89000000,10.97000000
20040826,10.97000000,11.00000000,10.90000000,10.90000000
20040827,10.94000000,11.04000000,10.93000000,10.96000000
20040830,10.99000000,11.11000000,10.99000000,11.03000000
20040831,11.05000000,11.30000000,11.05000000,11.29000000
20040901,11.42000000,11.50000000,11.38000000,11.47000000
20040902,11.45000000,11.55000000,11.43000000,11.50000000
20040903,11.48000000,11.51000000,11.40000000,11.43000000
20040907,11.35000000,11.37000000,11.15000000,11.19000000
20040908,11.10000000,11.29000000,11.02000000,11.22000000
20040909,11.21000000,11.25000000,11.03000000,11.05000000
20040910,10.93000000,11.13000000,10.93000000,11.11000000
20040913,11.14000000,11.17000000,11.00000000,11.04000000
20040914,10.95000000,11.13000000,10.94000000,11.12000000
20040915,11.08000000,11.13000000,11.01000000,11.11000000
20040916,11.01000000,11.03000000,10.95000000,10.99000000
20040917,10.98000000,11.04000000,10.86000000,10.88000000
20040920,10.79000000,10.85000000,10.67000000,10.72000000
20040921,10.68000000,10.89000000,10.64000000,10.88000000
20040922,10.95000000,11.02000000,10.84000000,11.00000000
20040923,11.08000000,11.24000000,11.05000000,11.23000000
20040924,11.22000000,11.25000000,11.06000000,11.09000000
20040927,11.19000000,11.51000000,11.15000000,11.49000000
20040928,11.46000000,11.51000000,11.35000000,11.39000000
20040929,11.43000000,11.56000000,11.41000000,11.44000000
20040930,11.41000000,11.55000000,11.37000000,11.52000000
20041001,11.50000000,11.56000000,11.33000000,11.36000000
20041004,11.31000000,11.44000000,11.29000000,11.39000000
20041005,11.39000000,11.53000000,11.38000000,11.51000000
20041006,11.48000000,11.52000000,11.38000000,11.41000000
20041007,11.32000000,11.53000000,11.32000000,11.36000000
20041008,11.38000000,11.56000000,11.38000000,11.48000000
20041011,11.53000000,11.76000000,11.44000000,11.73000000
20041012,11.78000000,11.83000000,11.71000000,11.78000000
20041013,11.49000000,11.69000000,11.49000000,11.58000000
20041014,11.56000000,11.72000000,11.54000000,11.71000000
20041015,11.64000000,11.72000000,11.60000000,11.61000000
20041018,11.46000000,11.55000000,11.39000000,11.41000000
20041019,11.41000000,11.51000000,11.31000000,11.39000000
20041020,11.46000000,11.53000000,11.44000000,11.50000000
20041021,11.45000000,11.50000000,11.34000000,11.49000000
20041022,11.49000000,11.51000000,11.38000000,11.39000000
20041025,11.37000000,11.44000000,11.15000000,11.19000000
20041026,11.16000000,11.34000000,11.16000000,11.31000000
20041027,11.28000000,11.31000000,11.21000000,11.22000000
20041028,11.21000000,11.24000000,11.01000000,11.02000000
20041029,11.01000000,11.15000000,11.01000000,11.06000000
20041101,11.07000000,11.09000000,10.86000000,10.92000000
20041102,10.91000000,11.03000000,10.91000000,10.96000000
20041103,10.97000000,10.99000000,10.81000000,10.81000000
20041104,10.84000000,10.92000000,10.84000000,10.89000000
20041105,10.92000000,10.95000000,10.87000000,10.94000000
20041108,11.03000000,11.07000000,10.98000000,11.06000000
20041109,11.02000000,11.04000000,10.96000000,10.97000000
20041110,10.94000000,11.09000000,10.90000000,11.06000000
20041111,10.99000000,11.12000000,10.99000000,11.11000000
20041112,11.05000000,11.09000000,10.97000000,10.98000000
20041115,10.97000000,11.17000000,10.97000000,11.15000000
20041116,11.17000000,11.35000000,11.17000000,11.33000000
20041117,11.33000000,11.39000000,11.12000000,11.15000000
20041118,11.17000000,11.25000000,11.13000000,11.24000000
20041119,11.29000000,11.31000000,11.20000000,11.21000000
20041122,11.18000000,11.34000000,11.16000000,11.34000000
20041123,11.33000000,11.35000000,11.28000000,11.32000000
20041124,11.31000000,11.44000000,11.27000000,11.43000000
20041129,11.42000000,11.44000000,11.32000000,11.35000000
20041130,11.35000000,11.38000000,11.26000000,11.30000000
20041201,11.24000000,11.38000000,11.24000000,11.36000000
20041202,11.35000000,11.42000000,11.27000000,11.28000000
20041203,11.27000000,11.32000000,11.26000000,11.26000000
20041206,11.31000000,11.34000000,11.27000000,11.32000000
20041207,11.31000000,11.35000000,11.15000000,11.16000000
20041208,11.14000000,11.27000000,11.09000000,11.20000000
20041209,11.22000000,11.25000000,11.11000000,11.12000000
20041210,11.09000000,11.16000000,10.97000000,11.15000000
20041213,11.15000000,11.22000000,11.08000000,11.17000000
20041214,11.11000000,11.15000000,11.01000000,11.05000000
20041215,11.03000000,11.06000000,10.91000000,11.01000000
20041216,10.93000000,10.99000000,10.90000000,10.94000000
20041217,10.94000000,11.11000000,10.94000000,11.10000000
20041220,11.03000000,11.41000000,11.03000000,11.34000000
20041221,11.34000000,11.36000000,11.27000000,11.31000000
20041222,11.29000000,11.34000000,11.21000000,11.32000000
20041223,11.36000000,11.39000000,11.28000000,11.32000000
20041227,11.38000000,11.46000000,11.37000000,11.45000000
20041228,11.44000000,11.49000000,11.42000000,11.48000000
20041229,11.47000000,11.53000000,11.42000000,11.52000000
20041230,11.48000000,11.54000000,11.45000000,11.50000000
20050103,11.54000000,11.66000000,11.53000000,11.63000000
20050104,11.64000000,11.69000000,11.48000000,11.49000000
20050105,11.38000000,11.44000000,11.32000000,11.44000000
20050106,11.39000000,11.46000000,11.34000000,11.45000000
20050107,11.44000000,11.47000000,11.15000000,11.17000000
20050110,11.16000000,11.19000000,10.97000000,10.98000000
20050111,11.02000000,11.11000000,10.98000000,11.01000000
20050112,11.04000000,11.16000000,11.04000000,11.08000000
20050113,11.14000000,11.27000000,11.14000000,11.18000000
20050114,11.22000000,11.30000000,11.21000000,11.29000000
20050118,11.27000000,11.32000000,11.22000000,11.30000000
20050119,11.31000000,11.34000000,11.27000000,11.33000000
20050120,11.32000000,11.43000000,11.30000000,11.42000000
20050121,11.42000000,11.45000000,11.28000000,11.34000000
20050124,11.35000000,11.39000000,11.31000000,11.36000000
20050125,11.36000000,11.45000000,11.33000000,11.44000000
20050126,11.46000000,11.79000000,11.46000000,11.76000000
20050127,11.73000000,11.76000000,11.58000000,11.68000000
20050128,11.59000000,11.64000000,11.48000000,11.61000000
20050131,11.64000000,11.70000000,11.59000000,11.68000000
20050201,11.44000000,11.51000000,11.37000000,11.41000000
20050202,11.36000000,11.38000000,11.26000000,11.27000000
20050203,11.26000000,11.44000000,11.17000000,11.40000000
20050204,11.40000000,11.55000000,11.40000000,11.54000000
20050207,11.36000000,11.45000000,11.31000000,11.39000000
20050208,11.35000000,11.53000000,11.33000000,11.47000000
20050209,11.49000000,11.53000000,11.39000000,11.50000000
20050210,11.52000000,11.60000000,11.44000000,11.60000000
20050211,11.57000000,11.60000000,11.45000000,11.51000000
20050214,11.46000000,11.51000000,11.39000000,11.46000000
20050215,11.42000000,11.54000000,11.41000000,11.53000000
20050216,11.46000000,11.47000000,11.22000000,11.31000000
20050217,11.27000000,11.41000000,11.27000000,11.37000000
20050218,11.35000000,11.37000000,11.26000000,11.28000000
20050222,11.12000000,11.46000000,11.12000000,11.44000000
20050223,11.41000000,11.47000000,11.25000000,11.37000000
20050224,11.22000000,11.30000000,11.20000000,11.23000000
20050225,11.19000000,11.23000000,11.03000000,11.10000000
20050228,11.09000000,11.30000000,11.06000000,11.24000000
20050301,11.29000000,11.32000000,11.12000000,11.13000000
20050302,11.07000000,11.16000000,11.04000000,11.11000000
20050303,11.04000000,11.10000000,11.00000000,11.05000000
20050304,11.00000000,11.11000000,10.89000000,10.94000000
20050307,10.95000000,11.00000000,10.83000000,10.85000000
20050308,10.91000000,11.05000000,10.91000000,11.03000000
20050309,11.03000000,11.12000000,11.00000000,11.07000000
20050310,11.07000000,11.12000000,11.01000000,11.04000000
20050311,11.08000000,11.26000000,11.08000000,11.24000000
20050314,11.21000000,11.36000000,11.21000000,11.30000000
20050315,11.26000000,11.30000000,11.19000000,11.21000000
20050316,11.18000000,11.27000000,11.18000000,11.22000000
20050317,11.23000000,11.29000000,11.17000000,11.19000000
20050318,11.12000000,11.17000000,11.07000000,11.10000000
20050321,10.97000000,11.00000000,10.82000000,10.83000000
20050322,10.83000000,10.92000000,10.75000000,10.82000000
20050323,10.72000000,10.80000000,10.69000000,10.70000000
20050324,10.71000000,10.83000000,10.71000000,10.74000000
20050328,10.70000000,10.80000000,10.67000000,10.68000000
20050329,10.73000000,10.75000000,10.59000000,10.59000000
20050330,10.56000000,10.66000000,10.56000000,10.62000000
20050331,10.72000000,10.79000000,10.72000000,10.77000000
20050401,10.79000000,10.85000000,10.58000000,10.59000000
20050404,10.61000000,10.64000000,10.47000000,10.48000000
20050405,10.46000000,10.66000000,10.46000000,10.62000000
20050406,10.66000000,10.71000000,10.56000000,10.64000000
20050407,10.64000000,10.74000000,10.61000000,10.73000000
20050408,10.76000000,10.78000000,10.53000000,10.55000000
20050411,10.57000000,10.59000000,10.37000000,10.39000000
20050412,10.34000000,10.51000000,10.31000000,10.50000000
20050413,10.46000000,10.53000000,10.38000000,10.40000000
20050414,10.41000000,10.43000000,10.17000000,10.19000000
20050415,10.12000000,10.20000000,10.04000000,10.13000000
20050418,10.16000000,10.25000000,10.08000000,10.21000000
20050419,10.27000000,10.36000000,10.26000000,10.34000000
20050420,10.32000000,10.38000000,10.29000000,10.35000000
20050421,10.33000000,10.39000000,10.33000000,10.34000000
20050422,10.32000000,10.34000000,10.22000000,10.28000000
20050425,10.24000000,10.28000000,10.18000000,10.27000000
20050426,10.26000000,10.44000000,10.25000000,10.43000000
20050427,10.49000000,10.58000000,10.46000000,10.51000000
20050428,10.47000000,10.49000000,10.40000000,10.45000000
20050429,10.48000000,10.58000000,10.43000000,10.57000000
20050502,10.56000000,10.61000000,10.53000000,10.59000000
20050503,10.56000000,10.59000000,10.45000000,10.47000000
20050504,10.42000000,10.48000000,10.36000000,10.40000000
20050505,10.31000000,10.34000000,10.13000000,10.14000000
20050506,10.12000000,10.34000000,10.12000000,10.33000000
20050509,10.37000000,10.39000000,10.23000000,10.27000000
20050510,10.26000000,10.38000000,10.24000000,10.30000000
20050511,10.30000000,10.40000000,10.26000000,10.40000000
20050512,10.38000000,10.41000000,10.16000000,10.17000000
20050513,10.18000000,10.28000000,10.13000000,10.26000000
20050516,10.25000000,10.33000000,10.19000000,10.26000000
20050517,10.20000000,10.26000000,10.16000000,10.21000000
20050518,10.25000000,10.43000000,10.24000000,10.31000000
20050519,10.36000000,10.45000000,10.26000000,10.44000000
20050520,10.45000000,10.53000000,10.41000000,10.50000000
20050523,10.52000000,10.60000000,10.52000000,10.59000000
20050524,10.54000000,10.57000000,10.48000000,10.53000000
20050525,10.48000000,10.65000000,10.48000000,10.64000000
20050526,10.61000000,10.72000000,10.61000000,10.71000000
20050527,10.68000000,10.71000000,10.61000000,10.66000000
20050531,10.66000000,10.70000000,10.62000000,10.67000000
20050601,10.58000000,10.61000000,10.53000000,10.59000000
20050602,10.55000000,10.59000000,10.50000000,10.58000000
20050603,10.63000000,10.83000000,10.61000000,10.79000000
20050606,10.81000000,10.87000000,10.72000000,10.74000000
20050607,10.70000000,10.78000000,10.70000000,10.71000000
20050608,10.66000000,10.75000000,10.63000000,10.69000000
20050609,10.70000000,10.84000000,10.70000000,10.82000000
20050610,10.80000000,10.84000000,10.69000000,10.81000000
20050613,10.79000000,10.83000000,10.74000000,10.79000000
20050614,10.76000000,10.78000000,10.68000000,10.76000000
20050615,10.73000000,10.74000000,10.58000000,10.59000000
20050616,10.61000000,10.76000000,10.61000000,10.74000000
20050617,10.74000000,10.88000000,10.74000000,10.87000000
20050620,10.86000000,10.96000000,10.85000000,10.94000000
20050621,10.94000000,10.96000000,10.86000000,10.88000000
20050622,10.97000000,11.03000000,10.91000000,10.92000000
20050623,10.94000000,11.00000000,10.92000000,10.99000000
20050624,11.00000000,11.04000000,10.88000000,10.90000000
20050627,10.97000000,11.16000000,10.97000000,11.14000000
20050628,11.20000000,11.22000000,11.04000000,11.05000000
20050629,10.99000000,11.13000000,10.98000000,11.09000000
20050630,11.19000000,11.27000000,11.11000000,11.14000000
20050701,11.08000000,11.11000000,10.91000000,10.97000000
20050705,11.07000000,11.24000000,11.06000000,11.20000000
20050706,11.16000000,11.28000000,11.14000000,11.16000000
20050707,11.08000000,11.20000000,11.08000000,11.18000000
20050708,11.26000000,11.36000000,11.26000000,11.35000000
20050711,11.38000000,11.41000000,11.23000000,11.29000000
20050712,11.25000000,11.35000000,11.24000000,11.31000000
20050713,11.38000000,11.40000000,11.33000000,11.39000000
20050714,11.38000000,11.41000000,11.30000000,11.40000000
20050715,11.33000000,11.38000000,11.30000000,11.36000000
20050718,11.40000000,11.43000000,11.30000000,11.40000000
20050719,11.25000000,11.36000000,11.20000000,11.33000000
20050720,11.34000000,11.36000000,11.18000000,11.22000000
20050721,11.23000000,11.56000000,11.16000000,11.47000000
20050722,11.43000000,11.54000000,11.43000000,11.51000000
20050725,11.57000000,11.72000000,11.57000000,11.71000000
20050726,11.76000000,11.80000000,11.74000000,11.77000000
20050727,11.71000000,11.77000000,11.66000000,11.76000000
20050728,11.66000000,11.76000000,11.64000000,11.73000000
20050729,11.63000000,11.70000000,11.62000000,11.64000000
20050801,11.60000000,11.77000000,11.56000000,11.77000000
20050802,11.73000000,11.91000000,11.67000000,11.90000000
20050803,11.95000000,12.05000000,11.92000000,12.01000000
20050804,11.86000000,12.16000000,11.85000000,12.03000000
20050805,11.93000000,12.06000000,11.88000000,11.89000000
20050808,11.85000000,12.00000000,11.85000000,11.91000000
20050809,11.94000000,11.96000000,11.61000000,11.73000000
20050810,11.68000000,11.71000000,11.62000000,11.64000000
20050811,11.63000000,11.73000000,11.58000000,11.66000000
20050812,11.68000000,11.71000000,11.63000000,11.68000000
20050815,11.71000000,11.73000000,11.54000000,11.55000000
20050816,11.49000000,11.55000000,11.41000000,11.43000000
20050817,11.48000000,11.61000000,11.46000000,11.59000000
20050818,11.59000000,11.62000000,11.47000000,11.48000000
20050819,11.46000000,11.61000000,11.46000000,11.49000000
20050822,11.50000000,11.52000000,11.31000000,11.41000000
20050823,11.43000000,11.46000000,11.35000000,11.39000000
20050824,11.46000000,11.68000000,11.46000000,11.64000000
20050825,11.67000000,11.70000000,11.42000000,11.54000000
20050826,11.50000000,11.60000000,11.48000000,11.57000000
20050829,11.60000000,11.75000000,11.60000000,11.64000000
20050830,11.75000000,11.95000000,11.71000000,11.93000000
20050831,11.93000000,11.96000000,11.83000000,11.88000000
20050901,11.82000000,12.07000000,11.82000000,11.91000000
20050902,11.86000000,11.94000000,11.83000000,11.92000000
20050906,11.96000000,12.06000000,11.85000000,12.01000000
20050907,11.94000000,11.99000000,11.86000000,11.94000000
20050908,11.90000000,12.11000000,11.90000000,11.99000000
20050909,12.00000000,12.13000000,11.98000000,12.08000000
20050912,12.06000000,12.23000000,12.02000000,12.22000000
20050913,12.13000000,12.20000000,12.02000000,12.14000000
20050914,12.04000000,12.18000000,12.04000000,12.15000000
20050915,12.09000000,12.24000000,12.04000000,12.17000000
20050916,12.15000000,12.30000000,12.10000000,12.24000000
20050919,12.19000000,12.26000000,12.12000000,12.25000000
20050920,12.16000000,12.26000000,12.11000000,12.12000000
20050921,12.02000000,12.05000000,11.67000000,11.85000000
20050922,11.99000000,12.05000000,11.91000000,12.04000000
20050923,12.04000000,12.19000000,11.98000000,12.00000000
20050926,11.90000000,12.03000000,11.90000000,11.98000000
20050927,12.01000000,12.45000000,11.99000000,12.43000000
20050928,12.32000000,12.65000000,12.32000000,12.61000000
20050929,12.58000000,12.65000000,12.46000000,12.50000000
20050930,12.49000000,12.69000000,12.49000000,12.59000000
20051003,12.55000000,13.00000000,12.55000000,12.89000000
20051004,12.96000000,13.27000000,12.48000000,12.79000000
20051005,12.68000000,12.96000000,12.68000000,12.80000000
20051006,12.68000000,12.82000000,12.56000000,12.62000000
20051007,12.64000000,12.76000000,12.59000000,12.73000000
20051010,12.76000000,13.02000000,12.76000000,13.02000000
20051011,13.06000000,13.23000000,13.01000000,13.20000000
20051012,13.09000000,13.17000000,13.02000000,13.09000000
20051013,13.02000000,13.10000000,12.87000000,13.05000000
20051014,12.88000000,13.09000000,12.86000000,13.02000000
20051017,12.97000000,13.03000000,12.81000000,12.82000000
20051018,12.84000000,13.06000000,12.84000000,13.05000000
20051019,12.98000000,13.21000000,12.98000000,13.09000000
20051020,13.09000000,13.11000000,12.94000000,12.99000000
20051021,13.01000000,13.17000000,13.01000000,13.16000000
20051024,13.14000000,13.22000000,12.96000000,12.99000000
20051025,12.98000000,13.21000000,12.98000000,13.18000000
20051026,13.13000000,13.22000000,13.08000000,13.14000000
20051027,13.08000000,13.16000000,12.97000000,13.14000000
20051028,13.14000000,13.17000000,12.95000000,12.97000000
20051031,12.87000000,12.89000000,12.67000000,12.69000000
20051101,12.70000000,12.73000000,12.52000000,12.61000000
20051102,12.70000000,12.87000000,12.70000000,12.83000000
20051103,12.84000000,12.91000000,12.78000000,12.90000000
20051104,12.86000000,12.94000000,12.83000000,12.92000000
20051107,12.79000000,12.88000000,12.72000000,12.73000000
20051108,12.63000000,12.72000000,12.61000000,12.64000000
20051109,12.62000000,12.71000000,12.54000000,12.56000000
20051110,12.52000000,12.86000000,12.49000000,12.83000000
20051111,12.78000000,12.85000000,12.74000000,12.84000000
20051114,12.87000000,13.15000000,12.86000000,13.11000000
20051115,13.15000000,13.41000000,13.15000000,13.40000000
20051116,13.35000000,13.55000000,13.30000000,13.48000000
20051117,13.45000000,13.58000000,13.38000000,13.41000000
20051118,13.40000000,13.48000000,13.29000000,13.34000000
20051121,13.37000000,13.46000000,13.35000000,13.43000000
20051122,13.45000000,13.52000000,13.40000000,13.41000000
20051123,13.40000000,13.53000000,13.38000000,13.51000000
20051128,13.66000000,13.85000000,13.64000000,13.81000000
20051129,13.79000000,13.90000000,13.78000000,13.81000000
20051130,13.71000000,13.89000000,13.66000000,13.79000000
20051201,13.86000000,14.32000000,13.86000000,14.28000000
20051202,14.34000000,14.41000000,14.13000000,14.22000000
20051205,14.33000000,14.65000000,14.33000000,14.62000000
20051206,14.56000000,14.62000000,14.42000000,14.45000000
20051207,14.57000000,14.85000000,14.57000000,14.75000000
20051208,14.64000000,14.99000000,14.62000000,14.97000000
20051209,14.92000000,15.07000000,14.85000000,14.87000000
20051212,15.08000000,15.42000000,15.08000000,15.32000000
20051213,14.99000000,15.26000000,14.99000000,15.17000000
20051214,15.18000000,15.31000000,14.86000000,14.95000000
20051215,14.90000000,15.24000000,14.79000000,15.23000000
20051216,15.14000000,15.67000000,15.14000000,15.56000000
20051219,15.61000000,15.79000000,15.61000000,15.69000000
20051220,15.75000000,15.78000000,15.51000000,15.57000000
20051221,15.57000000,15.59000000,15.45000000,15.46000000
20051222,15.42000000,15.89000000,15.42000000,15.86000000
20051223,16.21000000,16.25000000,15.98000000,15.99000000
20051227,15.98000000,16.02000000,15.82000000,15.91000000
20051228,15.94000000,15.99000000,15.72000000,15.97000000
20051229,16.06000000,16.16000000,16.02000000,16.15000000
20051230,16.23000000,16.25000000,15.96000000,16.04000000
20060103,15.96000000,16.03000000,15.36000000,15.54000000
20060104,15.71000000,16.26000000,15.71000000,16.23000000
20060105,16.30000000,16.53000000,16.06000000,16.21000000
20060106,16.26000000,16.46000000,16.18000000,16.24000000
20060109,16.10000000,16.25000000,15.91000000,15.96000000
20060110,16.04000000,16.11000000,15.94000000,16.02000000
20060111,16.21000000,16.27000000,16.06000000,16.07000000
20060112,16.11000000,16.20000000,16.05000000,16.08000000
20060113,16.33000000,16.66000000,16.26000000,16.63000000
20060117,16.81000000,16.96000000,16.71000000,16.93000000
20060118,16.97000000,17.12000000,16.88000000,17.06000000
20060119,16.94000000,17.58000000,16.90000000,17.48000000
20060120,17.62000000,18.57000000,17.62000000,18.51000000
20060123,19.61000000,20.11000000,18.66000000,18.71000000
20060124,18.34000000,19.44000000,18.18000000,19.25000000
20060125,19.06000000,19.41000000,18.96000000,19.27000000
20060126,19.41000000,19.86000000,19.31000000,19.84000000
20060127,19.83000000,20.18000000,19.77000000,19.97000000
20060130,19.91000000,19.96000000,19.47000000,19.56000000
20060131,19.49000000,19.94000000,19.32000000,19.38000000
20060201,19.18000000,19.72000000,19.01000000,19.65000000
20060202,20.01000000,20.56000000,19.91000000,20.51000000
20060203,20.71000000,21.09000000,20.61000000,20.66000000
20060206,20.26000000,20.86000000,19.96000000,20.16000000
20060207,19.81000000,19.91000000,19.26000000,19.53000000
20060208,19.44000000,20.16000000,19.26000000,20.14000000
20060209,20.44000000,20.60000000,19.56000000,19.60000000
20060210,19.11000000,19.46000000,19.01000000,19.21000000
20060213,18.71000000,19.36000000,18.51000000,19.27000000
20060214,18.86000000,19.37000000,18.86000000,19.26000000
20060215,19.06000000,19.55000000,19.06000000,19.48000000
20060216,19.11000000,19.31000000,18.27000000,18.99000000
20060217,19.19000000,19.30000000,18.51000000,18.95000000
20060221,19.11000000,19.25000000,18.81000000,19.18000000
20060222,19.38000000,19.84000000,19.36000000,19.77000000
20060223,19.96000000,20.04000000,18.91000000,19.00000000
20060224,19.26000000,19.36000000,18.86000000,19.16000000
20060227,19.06000000,19.14000000,17.91000000,18.10000000
20060228,17.76000000,18.53000000,17.58000000,18.48000000
20060301,18.36000000,18.46000000,17.89000000,18.15000000
20060302,17.82000000,18.29000000,17.82000000,18.24000000
20060303,18.33000000,18.61000000,18.12000000,18.59000000
20060306,18.49000000,19.20000000,18.49000000,19.13000000
20060307,18.89000000,18.96000000,18.38000000,18.54000000
20060308,18.21000000,18.36000000,17.92000000,17.98000000
20060309,17.91000000,18.11000000,17.55000000,17.64000000
20060310,17.66000000,18.06000000,17.66000000,18.04000000
20060313,17.84000000,18.30000000,17.79000000,18.21000000
20060314,18.14000000,18.21000000,17.73000000,17.76000000
20060315,17.77000000,18.11000000,17.66000000,18.06000000
20060316,18.00000000,18.21000000,17.92000000,17.98000000
20060317,17.84000000,17.98000000,17.77000000,17.80000000
20060320,17.77000000,18.13000000,17.77000000,17.98000000
20060321,18.06000000,18.46000000,17.98000000,18.38000000
20060322,18.43000000,18.53000000,18.06000000,18.17000000
20060323,18.12000000,18.28000000,17.88000000,18.21000000
20060324,18.20000000,18.61000000,18.12000000,18.49000000
20060327,18.53000000,18.86000000,18.53000000,18.84000000
20060328,19.04000000,19.81000000,19.01000000,19.53000000
20060329,19.34000000,19.69000000,19.33000000,19.56000000
20060330,19.44000000,19.84000000,19.44000000,19.63000000
20060331,19.49000000,19.76000000,19.06000000,19.26000000
20060403,19.51000000,19.75000000,19.51000000,19.69000000
20060404,19.47000000,19.63000000,19.26000000,19.32000000
20060405,19.32000000,19.36000000,19.00000000,19.20000000
20060406,19.38000000,19.48000000,19.01000000,19.13000000
20060407,19.04000000,19.13000000,18.26000000,18.48000000
20060410,18.59000000,18.61000000,18.14000000,18.37000000
20060411,18.53000000,18.63000000,18.37000000,18.41000000
20060412,18.42000000,18.46000000,18.06000000,18.27000000
20060413,17.89000000,18.11000000,17.79000000,18.07000000
20060417,18.23000000,18.50000000,18.23000000,18.48000000
20060418,18.71000000,19.19000000,18.71000000,19.15000000
20060419,18.95000000,19.26000000,18.93000000,19.01000000
20060420,18.93000000,19.16000000,18.51000000,18.71000000
20060421,18.58000000,18.81000000,18.35000000,18.75000000
20060424,18.81000000,18.84000000,18.44000000,18.59000000
20060425,18.68000000,18.73000000,18.18000000,18.34000000
20060426,18.36000000,18.41000000,18.13000000,18.33000000
20060427,18.05000000,18.45000000,17.96000000,18.34000000
20060428,18.36000000,18.69000000,18.22000000,18.64000000
20060501,18.81000000,18.96000000,18.74000000,18.94000000
20060502,18.98000000,19.14000000,18.82000000,19.12000000
20060503,19.10000000,19.21000000,18.88000000,18.90000000
20060504,18.69000000,18.72000000,18.23000000,18.26000000
20060505,18.32000000,18.70000000,18.32000000,18.69000000
20060508,18.49000000,18.56000000,18.38000000,18.46000000
20060509,18.58000000,18.70000000,18.17000000,18.68000000
20060510,18.73000000,18.78000000,18.47000000,18.59000000
20060511,18.86000000,19.06000000,18.59000000,18.86000000
20060512,18.84000000,18.96000000,18.71000000,18.81000000
20060515,18.36000000,18.61000000,18.28000000,18.38000000
20060516,18.22000000,18.31000000,18.07000000,18.24000000
20060517,18.36000000,18.43000000,18.11000000,18.14000000
20060518,17.91000000,17.98000000,17.51000000,17.55000000
20060519,17.49000000,17.66000000,17.10000000,17.63000000
20060522,17.33000000,17.61000000,17.23000000,17.60000000
20060523,17.73000000,17.88000000,17.68000000,17.83000000
20060524,17.43000000,17.51000000,17.28000000,17.42000000
20060525,17.39000000,17.53000000,17.38000000,17.45000000
20060526,17.26000000,17.38000000,17.05000000,17.09000000
20060530,17.06000000,17.20000000,16.90000000,17.12000000
20060531,17.08000000,17.16000000,16.63000000,16.67000000
20060601,16.36000000,16.53000000,16.20000000,16.35000000
20060602,16.41000000,16.57000000,16.40000000,16.42000000
20060605,16.59000000,16.77000000,16.59000000,16.60000000
20060606,16.39000000,16.43000000,16.24000000,16.30000000
20060607,16.18000000,16.45000000,16.07000000,16.43000000
20060608,16.21000000,16.35000000,16.17000000,16.24000000
20060609,16.32000000,16.34000000,16.20000000,16.23000000
20060612,16.13000000,16.24000000,15.98000000,16.07000000
20060613,15.77000000,16.00000000,15.77000000,15.90000000
20060614,15.85000000,15.96000000,15.82000000,15.85000000
20060615,16.05000000,16.20000000,16.05000000,16.13000000
20060616,16.25000000,16.28000000,16.04000000,16.15000000
20060619,16.05000000,16.13000000,15.98000000,15.99000000
20060620,16.02000000,16.40000000,16.02000000,16.38000000
20060621,16.63000000,17.00000000,16.57000000,16.99000000
20060622,17.05000000,17.25000000,16.90000000,17.01000000
20060623,16.87000000,17.00000000,16.70000000,16.73000000
20060626,16.66000000,17.14000000,16.63000000,17.11000000
20060627,17.11000000,17.23000000,16.96000000,16.99000000
20060628,17.02000000,17.07000000,16.90000000,17.00000000
20060629,17.06000000,17.11000000,16.82000000,17.03000000
20060630,17.12000000,17.21000000,17.01000000,17.14000000
20060703,17.21000000,17.52000000,17.21000000,17.42000000
20060705,17.65000000,17.84000000,17.64000000,17.82000000
20060706,18.02000000,18.05000000,17.89000000,17.96000000
20060707,17.80000000,17.88000000,17.65000000,17.67000000
20060710,17.53000000,17.58000000,17.23000000,17.26000000
20060711,17.18000000,17.50000000,17.18000000,17.37000000
20060712,17.39000000,17.52000000,17.05000000,17.07000000
20060713,17.18000000,17.31000000,17.13000000,17.22000000
20060714,17.30000000,17.37000000,16.72000000,16.77000000
20060717,16.62000000,16.75000000,16.46000000,16.50000000
20060718,16.42000000,16.68000000,16.39000000,16.47000000
20060719,16.25000000,16.38000000,16.12000000,16.16000000
20060720,16.27000000,16.31000000,16.07000000,16.11000000
20060721,16.03000000,16.18000000,16.01000000,16.16000000
20060724,16.13000000,16.54000000,16.10000000,16.38000000
20060725,16.27000000,16.37000000,16.07000000,16.11000000
20060726,16.08000000,16.21000000,15.81000000,15.85000000
20060727,15.71000000,15.90000000,15.52000000,15.57000000
20060728,15.63000000,15.75000000,15.55000000,15.56000000
20060731,15.55000000,15.75000000,15.54000000,15.71000000
20060801,15.75000000,15.78000000,15.65000000,15.70000000
20060802,15.73000000,15.80000000,15.31000000,15.33000000
20060803,15.17000000,15.22000000,14.90000000,15.08000000
20060804,15.15000000,15.26000000,15.08000000,15.21000000
20060807,15.28000000,15.32000000,15.00000000,15.07000000
20060808,14.82000000,14.86000000,14.72000000,14.79000000
20060809,14.80000000,14.99000000,14.68000000,14.84000000
20060810,14.78000000,14.91000000,14.68000000,14.69000000
20060811,14.45000000,14.48000000,14.12000000,14.16000000
20060814,13.75000000,13.85000000,13.27000000,13.30000000
20060815,13.38000000,13.63000000,13.38000000,13.59000000
20060816,13.60000000,13.73000000,13.40000000,13.45000000
20060817,12.90000000,13.22000000,12.76000000,13.00000000
20060818,13.15000000,13.20000000,12.92000000,12.98000000
20060821,12.98000000,13.10000000,12.89000000,12.94000000
20060822,12.79000000,12.95000000,12.79000000,12.86000000
20060823,12.90000000,13.37000000,12.90000000,13.21000000
20060824,13.32000000,13.48000000,13.06000000,13.10000000
20060825,13.02000000,13.31000000,13.02000000,13.10000000
20060828,13.05000000,13.15000000,12.92000000,12.93000000
20060829,12.77000000,12.80000000,12.43000000,12.68000000
20060830,12.60000000,12.63000000,12.22000000,12.32000000
20060831,12.40000000,12.70000000,12.21000000,12.60000000
20060901,12.55000000,12.64000000,12.06000000,12.19000000
20060905,12.08000000,12.39000000,12.08000000,12.29000000
20060906,12.23000000,12.78000000,12.23000000,12.44000000
20060907,12.38000000,12.65000000,12.27000000,12.42000000
20060908,12.59000000,12.85000000,12.50000000,12.69000000
20060911,12.40000000,12.51000000,12.21000000,12.21000000
20060912,12.31000000,12.48000000,12.29000000,12.39000000
20060913,12.80000000,13.23000000,12.70000000,13.12000000
20060914,13.03000000,13.22000000,12.86000000,12.88000000
20060915,12.88000000,13.18000000,12.77000000,13.11000000
20060918,13.03000000,13.17000000,12.91000000,13.03000000
20060919,13.06000000,13.08000000,12.90000000,12.93000000
20060920,12.90000000,12.93000000,12.45000000,12.72000000
20060921,12.78000000,12.83000000,12.13000000,12.18000000
20060922,11.99000000,12.07000000,11.13000000,11.21000000
20060925,10.73000000,11.05000000,10.63000000,10.70000000
20060926,10.95000000,11.08000000,10.84000000,10.94000000
20060927,11.17000000,11.48000000,10.98000000,11.00000000
20060928,10.98000000,11.40000000,10.85000000,11.38000000
20060929,11.26000000,11.73000000,11.25000000,11.58000000
20061002,11.43000000,11.62000000,11.13000000,11.15000000
20061003,10.91000000,10.98000000,10.71000000,10.72000000
20061004,10.68000000,11.03000000,10.49000000,10.99000000
20061005,10.91000000,11.12000000,10.85000000,10.97000000
20061006,10.86000000,10.98000000,10.79000000,10.90000000
20061009,11.23000000,11.43000000,11.04000000,11.31000000
20061010,11.46000000,11.70000000,11.38000000,11.44000000
20061011,11.10000000,11.18000000,10.90000000,10.92000000
20061012,10.83000000,11.16000000,10.83000000,10.96000000
20061013,10.98000000,11.10000000,10.95000000,10.96000000
20061016,11.03000000,11.57000000,11.03000000,11.54000000
20061017,11.78000000,12.48000000,11.78000000,12.41000000
20061018,11.94000000,12.03000000,11.39000000,11.42000000
20061019,11.43000000,11.88000000,11.30000000,11.42000000
20061020,11.29000000,11.59000000,11.29000000,11.54000000
20061023,11.41000000,11.68000000,11.27000000,11.63000000
20061024,11.78000000,11.88000000,11.41000000,11.52000000
20061025,11.56000000,11.76000000,11.49000000,11.73000000
20061026,11.73000000,11.91000000,11.63000000,11.65000000
20061027,11.60000000,11.82000000,11.56000000,11.62000000
20061030,11.53000000,11.65000000,11.26000000,11.28000000
20061031,11.21000000,11.43000000,11.13000000,11.38000000
20061101,11.26000000,11.53000000,11.26000000,11.33000000
20061102,11.28000000,11.44000000,11.25000000,11.36000000
20061103,11.36000000,11.41000000,11.13000000,11.14000000
20061106,11.18000000,11.60000000,11.18000000,11.58000000
20061107,11.41000000,11.57000000,11.38000000,11.41000000
20061108,11.36000000,11.82000000,11.36000000,11.79000000
20061109,11.75000000,12.03000000,11.69000000,12.01000000
20061110,11.95000000,12.16000000,11.63000000,11.68000000
20061113,11.66000000,11.81000000,11.48000000,11.50000000
20061114,11.44000000,11.59000000,11.43000000,11.50000000
20061115,11.58000000,11.68000000,11.44000000,11.62000000
20061116,11.41000000,11.54000000,11.35000000,11.36000000
20061117,11.13000000,11.30000000,11.07000000,11.18000000
20061120,11.35000000,11.51000000,11.29000000,11.32000000
20061121,11.23000000,11.35000000,11.21000000,11.31000000
20061122,11.36000000,11.40000000,11.25000000,11.30000000
20061127,11.63000000,11.83000000,11.45000000,11.64000000
20061128,11.63000000,11.83000000,11.63000000,11.82000000
20061129,11.78000000,12.22000000,11.78000000,12.19000000
20061130,12.23000000,12.40000000,12.18000000,12.20000000
20061201,12.25000000,12.28000000,11.98000000,12.09000000
20061204,11.98000000,12.08000000,11.56000000,11.59000000
20061205,11.63000000,11.70000000,11.50000000,11.59000000
20061206,11.48000000,11.51000000,11.30000000,11.32000000
20061207,11.29000000,11.37000000,10.98000000,11.05000000
20061208,11.10000000,11.35000000,11.10000000,11.20000000
20061211,11.13000000,11.30000000,11.04000000,11.25000000
20061212,11.28000000,11.45000000,11.18000000,11.20000000
20061213,11.07000000,11.26000000,11.07000000,11.15000000
20061214,11.09000000,11.29000000,11.09000000,11.15000000
20061215,11.15000000,11.42000000,11.15000000,11.33000000
20061218,11.48000000,11.88000000,11.47000000,11.86000000
20061219,11.76000000,11.88000000,11.71000000,11.87000000
20061220,11.78000000,11.85000000,11.75000000,11.82000000
20061221,11.83000000,11.86000000,11.66000000,11.73000000
20061222,11.77000000,11.82000000,11.71000000,11.75000000
20061226,11.70000000,11.83000000,11.66000000,11.69000000
20061227,11.69000000,11.72000000,11.60000000,11.62000000
20061228,11.63000000,11.80000000,11.63000000,11.69000000
20061229,11.71000000,11.82000000,11.55000000,11.58000000
20070103,11.43000000,11.49000000,11.23000000,11.34000000
20070104,11.22000000,11.32000000,11.09000000,11.10000000
20070105,11.08000000,11.24000000,10.83000000,10.92000000
20070108,11.03000000,11.15000000,10.92000000,10.99000000
20070109,10.81000000,10.98000000,10.66000000,10.93000000
20070110,10.80000000,10.97000000,10.73000000,10.95000000
20070111,10.81000000,11.01000000,10.78000000,10.85000000
20070112,10.65000000,10.81000000,10.65000000,10.76000000
20070116,10.81000000,10.88000000,10.52000000,10.74000000
20070117,10.68000000,10.78000000,10.48000000,10.59000000
20070118,10.59000000,10.71000000,10.45000000,10.54000000
20070119,10.59000000,10.70000000,10.56000000,10.69000000
20070122,10.74000000,10.83000000,10.65000000,10.76000000
20070123,10.74000000,10.78000000,10.59000000,10.62000000
20070124,10.63000000,10.80000000,10.58000000,10.59000000
20070125,10.60000000,10.69000000,10.49000000,10.52000000
20070126,10.49000000,10.57000000,10.36000000,10.55000000
20070129,10.43000000,10.54000000,10.39000000,10.42000000
20070130,10.38000000,10.40000000,10.18000000,10.38000000
20070131,10.36000000,10.46000000,10.34000000,10.43000000
20070201,10.43000000,10.50000000,10.27000000,10.46000000
20070202,10.41000000,10.46000000,10.32000000,10.33000000
20070205,10.32000000,10.40000000,10.28000000,10.31000000
20070206,10.28000000,10.33000000,10.00000000,10.02000000
20070207,10.04000000,10.10000000,9.82000000,9.95000000
20070208,9.89000000,10.15000000,9.88000000,10.11000000
20070209,10.28000000,10.33000000,10.09000000,10.32000000
20070212,10.31000000,10.48000000,10.19000000,10.23000000
20070213,10.12000000,10.23000000,10.09000000,10.19000000
20070214,10.28000000,10.36000000,10.26000000,10.28000000
20070215,10.54000000,10.71000000,10.53000000,10.68000000
20070216,10.78000000,10.82000000,10.59000000,10.63000000
20070220,10.52000000,10.56000000,10.30000000,10.37000000
20070221,10.31000000,10.38000000,10.18000000,10.22000000
20070222,10.33000000,10.53000000,10.33000000,10.51000000
20070223,10.63000000,10.65000000,10.44000000,10.47000000
20070226,10.49000000,10.58000000,10.46000000,10.52000000
20070227,10.56000000,10.68000000,10.50000000,10.63000000
20070228,10.40000000,10.57000000,10.35000000,10.39000000
20070301,10.49000000,10.81000000,10.47000000,10.80000000
20070302,10.96000000,11.31000000,10.96000000,11.05000000
20070305,10.85000000,10.91000000,10.48000000,10.49000000
20070306,10.62000000,10.69000000,10.54000000,10.59000000
20070307,10.54000000,10.74000000,10.49000000,10.51000000
20070308,10.54000000,10.63000000,10.40000000,10.42000000
20070309,10.36000000,10.47000000,10.31000000,10.35000000
20070312,10.29000000,10.36000000,10.18000000,10.19000000
20070313,10.25000000,10.41000000,10.21000000,10.22000000
20070314,10.15000000,10.26000000,10.12000000,10.24000000
20070315,10.30000000,10.33000000,10.01000000,10.06000000
20070316,10.04000000,10.12000000,9.90000000,10.09000000
20070319,10.07000000,10.15000000,9.94000000,10.05000000
20070320,10.03000000,10.14000000,10.00000000,10.06000000
20070321,10.09000000,10.11000000,10.01000000,10.02000000
20070322,10.00000000,10.13000000,9.98000000,10.05000000
20070323,10.06000000,10.12000000,10.02000000,10.03000000
20070326,9.94000000,9.98000000,9.81000000,9.83000000
20070327,9.83000000,10.01000000,9.78000000,9.94000000
20070328,10.03000000,10.07000000,9.89000000,9.95000000
20070329,9.95000000,9.97000000,9.65000000,9.68000000
20070330,9.68000000,9.73000000,9.62000000,9.71000000
20070402,9.65000000,9.73000000,9.51000000,9.53000000
20070403,9.54000000,9.67000000,9.51000000,9.55000000
20070404,9.55000000,9.58000000,9.49000000,9.54000000
20070405,9.58000000,9.64000000,9.50000000,9.63000000
20070409,9.70000000,9.81000000,9.67000000,9.81000000
20070410,9.78000000,9.79000000,9.54000000,9.58000000
20070411,9.58000000,9.74000000,9.57000000,9.69000000
20070412,9.69000000,9.75000000,9.63000000,9.68000000
20070413,9.70000000,9.77000000,9.64000000,9.67000000
20070416,9.67000000,9.80000000,9.34000000,9.39000000
20070417,9.48000000,9.60000000,9.38000000,9.42000000
20070418,9.50000000,9.53000000,9.15000000,9.22000000
20070419,9.25000000,9.41000000,9.17000000,9.33000000
20070420,9.34000000,9.44000000,9.25000000,9.29000000
20070423,9.29000000,9.32000000,9.00000000,9.04000000
20070424,9.05000000,9.14000000,8.91000000,8.96000000
20070425,9.05000000,9.12000000,8.95000000,9.05000000
20070426,9.09000000,9.22000000,9.02000000,9.16000000
20070427,9.16000000,9.17000000,8.91000000,9.00000000
20070430,9.00000000,9.10000000,8.85000000,8.90000000
20070501,8.90000000,9.01000000,8.67000000,8.94000000
20070502,8.98000000,9.02000000,8.86000000,8.94000000
20070503,8.99000000,9.09000000,8.94000000,9.09000000
20070504,9.09000000,9.23000000,9.05000000,9.14000000
20070507,9.14000000,9.17000000,8.91000000,9.12000000
20070508,9.16000000,9.17000000,8.97000000,9.02000000
20070509,9.07000000,9.13000000,8.99000000,9.11000000
20070510,9.13000000,9.18000000,8.95000000,9.06000000
20070511,9.06000000,9.10000000,8.98000000,9.09000000
20070514,9.07000000,9.10000000,8.84000000,8.91000000
20070515,8.91000000,8.93000000,8.42000000,8.45000000
20070516,8.44000000,8.58000000,8.43000000,8.48000000
20070517,8.48000000,8.58000000,8.45000000,8.48000000
20070518,8.48000000,8.55000000,8.43000000,8.43000000
20070521,8.43000000,8.74000000,8.42000000,8.67000000
20070522,8.61000000,8.67000000,8.55000000,8.56000000
20070523,8.56000000,8.66000000,8.54000000,8.57000000
20070524,8.54000000,8.79000000,8.54000000,8.73000000
20070525,8.76000000,9.25000000,8.75000000,9.22000000
20070529,9.20000000,9.37000000,9.05000000,9.18000000
20070530,9.12000000,9.28000000,9.05000000,9.17000000
20070531,9.22000000,9.27000000,9.05000000,9.14000000
20070601,9.05000000,9.12000000,8.88000000,9.04000000
20070604,9.03000000,9.09000000,8.66000000,8.72000000
20070605,8.70000000,8.76000000,8.30000000,8.36000000
20070606,8.38000000,8.52000000,8.34000000,8.49000000
20070607,8.49000000,8.52000000,8.36000000,8.38000000
20070608,8.40000000,8.51000000,8.37000000,8.41000000
20070611,8.42000000,8.64000000,8.33000000,8.61000000
20070612,8.62000000,8.64000000,8.39000000,8.48000000
20070613,8.52000000,8.52000000,8.32000000,8.37000000
20070614,8.36000000,8.59000000,8.26000000,8.37000000
20070615,8.39000000,8.57000000,8.38000000,8.54000000
20070618,8.56000000,9.16000000,8.47000000,9.12000000
20070619,9.12000000,9.13000000,8.73000000,9.00000000
20070620,8.98000000,9.34000000,8.86000000,9.03000000
20070621,9.01000000,9.27000000,8.98000000,9.16000000
20070622,9.21000000,9.39000000,9.14000000,9.25000000
20070625,9.19000000,9.22000000,8.91000000,9.00000000
20070626,9.00000000,9.39000000,8.94000000,9.27000000
20070627,9.26000000,9.29000000,9.04000000,9.21000000
20070628,9.19000000,9.33000000,9.11000000,9.17000000
20070629,9.21000000,9.27000000,9.01000000,9.08000000
20070702,9.13000000,9.21000000,8.74000000,8.80000000
20070703,8.79000000,9.07000000,8.73000000,9.02000000
20070705,9.08000000,9.26000000,8.85000000,9.11000000
20070706,9.15000000,9.34000000,9.02000000,9.10000000
20070709,9.20000000,9.29000000,9.06000000,9.21000000
20070710,9.21000000,9.44000000,9.20000000,9.22000000
20070711,9.22000000,9.34000000,9.16000000,9.31000000
20070712,9.22000000,9.30000000,9.19000000,9.26000000
20070713,9.28000000,9.78000000,9.24000000,9.43000000
20070716,9.41000000,9.58000000,9.29000000,9.36000000
20070717,9.36000000,9.49000000,9.29000000,9.41000000
20070718,9.39000000,9.73000000,9.38000000,9.63000000
20070719,9.63000000,10.08000000,9.63000000,9.88000000
20070720,9.88000000,10.09000000,9.79000000,9.86000000
20070723,9.87000000,9.91000000,9.62000000,9.71000000
20070724,9.71000000,9.91000000,9.67000000,9.75000000
20070725,9.71000000,9.76000000,9.59000000,9.71000000
20070726,9.71000000,9.91000000,9.71000000,9.78000000
20070727,9.74000000,9.76000000,9.52000000,9.55000000
20070730,9.51000000,9.68000000,9.47000000,9.58000000
20070731,9.56000000,9.91000000,9.53000000,9.89000000
20070801,9.89000000,9.89000000,9.68000000,9.84000000
20070802,9.83000000,10.12000000,9.73000000,9.81000000
20070803,9.83000000,9.88000000,9.71000000,9.81000000
20070806,9.76000000,9.78000000,9.43000000,9.50000000
20070807,9.48000000,9.60000000,9.38000000,9.40000000
20070808,9.40000000,9.47000000,9.31000000,9.38000000
20070809,9.38000000,9.52000000,9.37000000,9.39000000
20070810,9.38000000,9.44000000,9.07000000,9.10000000
20070813,9.11000000,9.26000000,8.99000000,9.01000000
20070814,9.03000000,9.14000000,8.97000000,9.02000000
20070815,9.06000000,9.06000000,8.96000000,9.01000000
20070816,9.01000000,9.04000000,8.64000000,8.65000000
20070817,8.70000000,9.15000000,8.67000000,8.96000000
20070820,8.91000000,9.06000000,8.87000000,8.98000000
20070821,8.99000000,9.03000000,8.81000000,8.87000000
20070822,8.85000000,9.11000000,8.83000000,9.06000000
20070823,9.10000000,9.29000000,9.08000000,9.09000000
20070824,9.09000000,9.21000000,8.93000000,8.95000000
20070827,8.99000000,9.04000000,8.95000000,9.02000000
20070828,9.02000000,9.08000000,8.97000000,9.01000000
20070829,9.00000000,9.02000000,8.86000000,8.98000000
20070830,8.98000000,9.14000000,8.94000000,9.10000000
20070831,9.05000000,9.11000000,8.98000000,9.04000000
20070904,9.02000000,9.12000000,8.93000000,9.01000000
20070905,9.01000000,9.01000000,8.80000000,8.94000000
20070906,8.94000000,9.03000000,8.78000000,8.93000000
20070907,8.93000000,9.01000000,8.79000000,8.97000000
20070910,8.96000000,9.08000000,8.82000000,8.85000000
20070911,8.91000000,9.02000000,8.76000000,8.86000000
20070912,8.84000000,8.95000000,8.78000000,8.83000000
20070913,8.87000000,8.93000000,8.68000000,8.74000000
20070914,8.73000000,8.91000000,8.66000000,8.89000000
20070917,8.91000000,8.95000000,8.79000000,8.82000000
20070918,8.82000000,8.87000000,8.76000000,8.81000000
20070919,8.84000000,9.21000000,8.84000000,9.19000000
20070920,9.21000000,9.44000000,9.19000000,9.34000000
20070921,9.34000000,9.40000000,9.22000000,9.28000000
20070924,9.28000000,9.41000000,9.25000000,9.34000000
20070925,9.32000000,9.42000000,9.26000000,9.30000000
20070926,9.27000000,9.36000000,9.19000000,9.22000000
20070927,9.23000000,9.51000000,9.11000000,9.30000000
20070928,9.33000000,9.37000000,9.18000000,9.35000000
20071001,9.34000000,9.34000000,9.06000000,9.13000000
20071002,9.12000000,9.29000000,8.99000000,9.22000000
20071003,9.30000000,9.38000000,9.01000000,9.04000000
20071004,9.01000000,9.14000000,8.97000000,8.99000000
20071005,9.04000000,9.12000000,8.96000000,8.99000000
20071008,8.97000000,9.04000000,8.79000000,8.95000000
20071009,8.97000000,9.16000000,8.88000000,9.11000000
20071010,9.13000000,9.18000000,8.93000000,8.94000000
20071011,8.94000000,9.09000000,8.92000000,9.01000000
20071012,9.00000000,9.12000000,8.93000000,9.00000000
20071015,9.00000000,9.20000000,8.97000000,9.15000000
20071016,9.15000000,9.38000000,9.15000000,9.35000000
20071017,9.32000000,9.43000000,9.23000000,9.33000000
20071018,9.27000000,9.36000000,9.20000000,9.29000000
20071019,9.28000000,9.45000000,9.28000000,9.41000000
20071022,9.42000000,9.45000000,9.29000000,9.37000000
20071023,9.39000000,9.53000000,9.33000000,9.37000000
20071024,9.37000000,9.46000000,9.33000000,9.34000000
20071025,9.36000000,9.50000000,9.36000000,9.42000000
20071026,9.50000000,9.70000000,9.28000000,9.35000000
20071029,9.35000000,9.43000000,9.26000000,9.27000000
20071030,9.29000000,9.31000000,9.19000000,9.27000000
20071031,9.20000000,9.25000000,9.13000000,9.18000000
20071101,9.20000000,9.42000000,9.03000000,9.11000000
20071102,9.07000000,9.17000000,9.03000000,9.14000000
20071105,9.12000000,9.17000000,9.08000000,9.10000000
20071106,9.10000000,9.31000000,9.09000000,9.25000000
20071107,9.31000000,9.39000000,9.27000000,9.35000000
20071108,9.30000000,9.40000000,9.27000000,9.35000000
20071109,9.32000000,9.37000000,9.20000000,9.23000000
20071112,9.21000000,9.23000000,9.13000000,9.16000000
20071113,9.15000000,9.22000000,9.05000000,9.10000000
20071114,9.12000000,9.19000000,9.06000000,9.14000000
20071115,9.16000000,9.16000000,9.07000000,9.10000000
20071116,9.08000000,9.15000000,9.01000000,9.04000000
20071119,9.04000000,9.07000000,8.96000000,9.00000000
20071120,9.03000000,9.04000000,8.93000000,8.95000000
20071121,9.01000000,9.02000000,8.94000000,8.98000000
20071126,8.99000000,9.06000000,8.92000000,8.94000000
20071127,8.94000000,9.10000000,8.83000000,8.90000000
20071128,9.05000000,9.17000000,9.00000000,9.14000000
20071129,9.07000000,9.15000000,8.95000000,8.99000000
20071130,8.97000000,9.02000000,8.93000000,8.95000000
20071203,8.93000000,8.99000000,8.86000000,8.91000000
20071204,8.95000000,8.98000000,8.91000000,8.94000000
20071205,8.96000000,9.10000000,8.93000000,9.05000000
20071206,9.05000000,9.13000000,9.03000000,9.08000000
20071207,9.10000000,9.15000000,9.02000000,9.10000000
20071210,9.13000000,9.35000000,9.09000000,9.32000000
20071211,9.34000000,9.55000000,9.32000000,9.50000000
20071212,9.50000000,9.59000000,9.45000000,9.50000000
20071213,9.53000000,9.55000000,9.48000000,9.51000000
20071214,9.51000000,9.84000000,9.46000000,9.68000000
20071217,9.77000000,9.99000000,9.75000000,9.96000000
20071218,9.96000000,9.98000000,9.79000000,9.84000000
20071219,9.77000000,10.00000000,9.76000000,9.94000000
20071220,9.98000000,10.34000000,9.95000000,10.27000000
20071221,10.22000000,10.32000000,10.14000000,10.25000000
20071226,10.27000000,10.39000000,10.09000000,10.10000000
20071227,10.10000000,10.24000000,10.08000000,10.17000000
20071228,10.18000000,10.33000000,10.11000000,10.14000000
20071231,10.13000000,10.22000000,9.99000000,10.02000000
20080102,10.09000000,10.20000000,9.82000000,9.93000000
20080103,9.93000000,10.48000000,9.93000000,10.34000000
20080104,10.46000000,10.64000000,10.30000000,10.52000000
20080107,10.52000000,10.67000000,10.49000000,10.57000000
20080108,10.57000000,10.98000000,10.50000000,10.57000000
20080109,10.57000000,10.72000000,10.53000000,10.65000000
20080110,10.66000000,10.80000000,10.47000000,10.59000000
20080111,10.66000000,10.92000000,10.49000000,10.52000000
20080114,10.55000000,10.74000000,10.52000000,10.67000000
20080115,10.70000000,10.76000000,10.56000000,10.67000000
20080116,10.67000000,11.14000000,10.50000000,10.97000000
20080117,10.95000000,12.29000000,10.94000000,11.65000000
20080118,12.20000000,12.23000000,11.00000000,11.19000000
20080122,11.08000000,11.10000000,10.37000000,10.75000000
20080123,10.69000000,10.85000000,10.48000000,10.63000000
20080124,10.57000000,10.76000000,10.51000000,10.67000000
20080125,10.61000000,11.30000000,10.61000000,11.14000000
20080128,11.07000000,11.64000000,11.07000000,11.44000000
20080129,11.53000000,11.93000000,11.29000000,11.40000000
20080130,11.40000000,11.77000000,11.37000000,11.62000000
20080131,11.66000000,11.73000000,11.41000000,11.56000000
20080201,11.60000000,11.73000000,11.50000000,11.55000000
20080204,11.55000000,11.67000000,11.21000000,11.37000000
20080205,11.35000000,11.37000000,11.02000000,11.06000000
20080206,11.08000000,11.47000000,10.94000000,11.31000000
20080207,11.31000000,11.37000000,11.17000000,11.18000000
20080208,11.27000000,12.03000000,11.24000000,11.91000000
20080211,11.78000000,11.99000000,11.74000000,11.86000000
20080212,11.84000000,11.89000000,11.50000000,11.62000000
20080213,11.66000000,12.09000000,11.58000000,12.03000000
20080214,12.07000000,12.61000000,11.96000000,12.40000000
20080215,12.47000000,12.91000000,12.26000000,12.54000000
20080219,12.54000000,13.00000000,12.54000000,12.88000000
20080220,12.97000000,13.05000000,12.70000000,12.87000000
20080221,13.02000000,13.33000000,12.89000000,13.19000000
20080222,13.07000000,13.15000000,12.87000000,13.01000000
20080225,12.97000000,13.19000000,12.88000000,12.99000000
20080226,13.11000000,13.47000000,12.98000000,13.31000000
20080227,13.44000000,13.76000000,13.08000000,13.40000000
20080228,13.27000000,13.47000000,13.12000000,13.38000000
20080229,13.40000000,13.60000000,13.29000000,13.39000000
20080303,13.42000000,13.84000000,13.41000000,13.79000000
20080304,13.72000000,13.77000000,12.85000000,13.13000000
20080305,12.95000000,13.55000000,12.90000000,13.32000000
20080306,13.27000000,13.39000000,12.27000000,12.37000000
20080307,12.42000000,12.60000000,11.54000000,12.13000000
20080310,11.93000000,12.06000000,11.58000000,11.81000000
20080311,11.87000000,12.41000000,11.83000000,12.22000000
20080312,12.22000000,12.24000000,11.78000000,11.93000000
20080313,11.90000000,12.40000000,11.87000000,12.36000000
20080314,12.39000000,12.53000000,11.92000000,12.31000000
20080317,12.09000000,12.12000000,10.60000000,10.86000000
20080318,10.91000000,11.22000000,10.81000000,11.05000000
20080319,11.07000000,11.07000000,10.29000000,10.52000000
20080320,10.51000000,10.74000000,10.02000000,10.66000000
20080324,10.66000000,10.83000000,10.40000000,10.69000000
20080325,10.69000000,11.32000000,10.67000000,10.91000000
20080326,10.97000000,11.22000000,10.94000000,11.01000000
20080327,11.02000000,11.27000000,10.74000000,10.90000000
20080328,10.90000000,10.90000000,10.42000000,10.50000000
20080331,10.50000000,10.85000000,10.33000000,10.46000000
20080401,10.46000000,10.54000000,10.05000000,10.29000000
20080402,10.19000000,10.63000000,10.18000000,10.54000000
20080403,10.65000000,10.69000000,10.44000000,10.58000000
20080404,10.58000000,10.72000000,10.30000000,10.34000000
20080407,10.38000000,11.01000000,10.38000000,10.89000000
20080408,10.89000000,11.01000000,10.60000000,10.69000000
20080409,10.70000000,11.32000000,10.63000000,11.19000000
20080410,11.31000000,11.57000000,11.04000000,11.34000000
20080411,11.30000000,11.41000000,11.16000000,11.20000000
20080414,11.24000000,11.46000000,11.11000000,11.27000000
20080415,11.39000000,11.63000000,11.35000000,11.57000000
20080416,11.64000000,11.85000000,11.43000000,11.60000000
20080417,11.62000000,11.79000000,11.50000000,11.56000000
20080418,11.62000000,11.62000000,11.12000000,11.55000000
20080421,11.46000000,11.50000000,10.80000000,10.85000000
20080422,10.84000000,11.25000000,10.76000000,11.21000000
20080423,11.16000000,11.24000000,10.88000000,11.01000000
20080424,11.03000000,11.08000000,10.49000000,10.55000000
20080425,10.61000000,10.72000000,10.33000000,10.51000000
20080428,10.56000000,10.71000000,10.17000000,10.32000000
20080429,10.31000000,10.38000000,10.02000000,10.13000000
20080430,10.16000000,10.29000000,10.00000000,10.07000000
20080501,10.18000000,10.39000000,9.44000000,9.61000000
20080502,9.61000000,9.78000000,9.38000000,9.75000000
20080505,9.73000000,9.86000000,9.54000000,9.74000000
20080506,9.74000000,10.11000000,9.64000000,10.08000000
20080507,10.06000000,10.09000000,9.84000000,9.99000000
20080508,9.98000000,10.18000000,9.59000000,9.72000000
20080509,9.72000000,10.06000000,9.66000000,9.87000000
20080512,9.87000000,9.99000000,9.74000000,9.91000000
20080513,9.91000000,9.95000000,9.34000000,9.42000000
20080514,9.38000000,9.38000000,9.11000000,9.31000000
20080515,9.31000000,9.49000000,9.22000000,9.26000000
20080516,9.26000000,9.51000000,9.22000000,9.39000000
20080519,9.48000000,9.59000000,8.94000000,9.12000000
20080520,9.01000000,9.10000000,8.77000000,8.89000000
20080521,8.99000000,9.12000000,8.82000000,8.86000000
20080522,8.86000000,8.98000000,8.50000000,8.69000000
20080523,8.65000000,8.66000000,8.25000000,8.27000000
20080527,8.38000000,8.48000000,8.19000000,8.33000000
20080528,8.33000000,8.69000000,8.30000000,8.37000000
20080529,8.40000000,8.48000000,8.10000000,8.23000000
20080530,8.23000000,8.34000000,8.08000000,8.28000000
20080602,8.28000000,8.85000000,8.20000000,8.57000000
20080603,8.56000000,8.60000000,7.90000000,7.97000000
20080604,7.99000000,8.04000000,7.72000000,7.78000000
20080605,7.82000000,8.19000000,7.70000000,7.82000000
20080606,7.89000000,8.41000000,7.89000000,8.00000000
20080609,8.19000000,8.27000000,7.94000000,7.96000000
20080610,7.97000000,8.12000000,7.89000000,8.04000000
20080611,8.13000000,8.68000000,8.07000000,8.63000000
20080612,8.64000000,8.68000000,8.33000000,8.54000000
20080613,8.54000000,8.94000000,8.54000000,8.92000000
20080616,8.94000000,9.46000000,8.91000000,9.26000000
20080617,9.26000000,9.51000000,9.18000000,9.42000000
20080618,9.49000000,9.99000000,9.49000000,9.88000000
20080619,9.94000000,9.98000000,9.63000000,9.70000000
20080620,9.65000000,10.13000000,9.59000000,10.07000000
20080623,10.09000000,10.27000000,9.66000000,9.86000000
20080624,9.85000000,10.04000000,9.60000000,9.70000000
20080625,9.68000000,9.83000000,9.31000000,9.64000000
20080626,9.81000000,10.08000000,9.61000000,9.94000000
20080627,9.97000000,10.25000000,9.65000000,9.73000000
20080630,9.74000000,10.22000000,9.51000000,10.09000000
20080701,10.09000000,10.89000000,10.09000000,10.71000000
20080702,10.72000000,11.09000000,10.58000000,10.97000000
20080703,11.05000000,11.34000000,10.83000000,10.90000000
20080707,10.85000000,10.92000000,10.34000000,10.51000000
20080708,10.53000000,10.82000000,10.25000000,10.74000000
20080709,10.80000000,11.04000000,10.59000000,10.85000000
20080710,10.73000000,10.90000000,10.50000000,10.60000000
20080711,10.69000000,11.14000000,10.69000000,10.98000000
20080714,10.96000000,11.05000000,10.37000000,10.58000000
20080715,10.59000000,10.99000000,10.41000000,10.92000000
20080716,10.82000000,10.82000000,10.45000000,10.77000000
20080717,10.74000000,10.74000000,9.60000000,9.70000000
20080718,9.74000000,9.80000000,9.41000000,9.48000000
20080721,9.48000000,9.71000000,9.23000000,9.47000000
20080722,9.47000000,9.49000000,8.94000000,9.00000000
20080723,8.99000000,9.24000000,8.72000000,9.08000000
20080724,9.01000000,9.30000000,8.92000000,9.23000000
20080725,9.23000000,9.51000000,9.23000000,9.43000000
20080728,9.37000000,9.38000000,9.13000000,9.31000000
20080729,9.32000000,9.91000000,9.16000000,9.81000000
20080730,9.89000000,10.43000000,9.77000000,10.39000000
20080731,10.39000000,10.94000000,10.39000000,10.92000000
20080801,10.85000000,11.68000000,10.47000000,11.12000000
20080804,10.96000000,11.37000000,10.20000000,10.41000000
20080805,10.26000000,11.02000000,10.01000000,10.92000000
20080806,10.86000000,11.30000000,10.77000000,11.18000000
20080807,11.16000000,11.46000000,10.69000000,10.78000000
20080808,10.78000000,11.03000000,10.43000000,10.55000000
20080811,10.48000000,10.82000000,10.25000000,10.36000000
20080812,10.37000000,10.72000000,10.18000000,10.60000000
20080813,10.69000000,10.88000000,10.59000000,10.84000000
20080814,10.86000000,10.99000000,10.27000000,10.38000000
20080815,10.34000000,10.39000000,9.75000000,10.11000000
20080818,10.21000000,10.75000000,10.18000000,10.66000000
20080819,10.59000000,10.94000000,10.47000000,10.66000000
20080820,10.69000000,10.84000000,10.50000000,10.67000000
20080821,10.77000000,11.33000000,10.69000000,11.13000000
20080822,11.13000000,11.17000000,10.86000000,11.13000000
20080825,11.09000000,11.12000000,10.92000000,10.98000000
20080826,11.00000000,11.19000000,10.87000000,11.07000000
20080827,11.16000000,11.42000000,10.40000000,10.58000000
20080828,10.57000000,10.86000000,10.17000000,10.22000000
20080829,10.17000000,10.42000000,9.69000000,9.75000000
20080902,9.69000000,9.83000000,9.36000000,9.70000000
20080903,9.72000000,9.74000000,9.49000000,9.50000000
20080904,9.51000000,10.17000000,9.45000000,9.64000000
20080905,9.59000000,9.83000000,9.39000000,9.53000000
20080908,9.81000000,9.81000000,9.33000000,9.36000000
20080909,9.35000000,9.50000000,9.08000000,9.21000000
20080910,9.26000000,9.28000000,9.07000000,9.24000000
20080911,9.24000000,9.26000000,8.82000000,8.97000000
20080912,8.97000000,9.54000000,8.97000000,9.42000000
20080915,9.51000000,9.51000000,8.63000000,9.24000000
20080916,8.96000000,9.35000000,8.76000000,9.06000000
20080917,9.33000000,9.49000000,9.09000000,9.29000000
20080918,9.36000000,9.67000000,8.78000000,8.82000000
20080919,8.92000000,9.18000000,8.67000000,9.00000000
20080922,9.05000000,9.67000000,9.03000000,9.62000000
20080923,9.61000000,9.66000000,9.21000000,9.30000000
20080924,9.46000000,9.62000000,9.25000000,9.46000000
20080925,9.54000000,9.94000000,9.49000000,9.91000000
20080926,9.91000000,10.08000000,9.66000000,9.84000000
20080929,9.79000000,9.81000000,9.06000000,9.25000000
20080930,9.10000000,9.35000000,8.96000000,9.02000000
20081001,9.02000000,9.43000000,8.97000000,9.29000000
20081002,9.25000000,9.25000000,8.36000000,8.44000000
20081003,8.62000000,8.67000000,7.83000000,7.97000000
20081006,7.91000000,7.93000000,7.08000000,7.15000000
20081007,7.15000000,7.59000000,7.10000000,7.39000000
20081008,7.26000000,7.44000000,6.84000000,7.25000000
20081009,7.36000000,7.66000000,7.19000000,7.26000000
20081010,7.13000000,7.13000000,6.56000000,6.59000000
20081013,6.84000000,7.17000000,6.81000000,7.06000000
20081014,7.14000000,7.45000000,7.00000000,7.07000000
20081015,7.11000000,7.11000000,6.52000000,6.54000000
20081016,6.54000000,6.75000000,6.27000000,6.52000000
20081017,6.83000000,7.10000000,6.54000000,6.94000000
20081020,7.11000000,7.16000000,6.76000000,6.86000000
20081021,6.88000000,6.89000000,6.51000000,6.60000000
20081022,6.54000000,6.58000000,6.28000000,6.32000000
20081023,6.32000000,6.51000000,6.09000000,6.20000000
20081024,6.16000000,6.21000000,5.80000000,6.12000000
20081027,6.11000000,6.43000000,5.91000000,6.32000000
20081028,6.38000000,6.75000000,6.38000000,6.50000000
20081029,6.66000000,7.60000000,6.66000000,7.45000000
20081030,7.64000000,7.71000000,7.09000000,7.21000000
20081031,7.16000000,7.51000000,7.03000000,7.38000000
20081103,7.48000000,7.71000000,7.28000000,7.54000000
20081104,7.54000000,8.36000000,7.45000000,8.07000000
20081105,7.96000000,8.21000000,7.71000000,8.00000000
20081106,7.96000000,7.96000000,7.14000000,7.23000000
20081107,7.35000000,7.57000000,7.18000000,7.37000000
20081110,7.57000000,7.91000000,7.26000000,7.36000000
20081111,7.42000000,7.43000000,7.00000000,7.16000000
20081112,7.26000000,7.26000000,6.71000000,6.97000000
20081113,6.85000000,7.17000000,6.66000000,6.78000000
20081114,6.97000000,7.08000000,6.80000000,7.01000000
20081117,6.96000000,7.16000000,6.59000000,7.10000000
20081118,7.10000000,7.10000000,6.84000000,6.97000000
20081119,7.08000000,7.71000000,6.84000000,7.03000000
20081120,6.99000000,7.02000000,6.79000000,6.87000000
20081121,6.81000000,7.10000000,6.61000000,6.64000000
20081124,6.71000000,7.20000000,6.63000000,7.08000000
20081125,7.09000000,7.34000000,6.92000000,6.97000000
20081126,7.03000000,7.32000000,7.00000000,7.17000000
20081128,7.25000000,7.38000000,7.16000000,7.26000000
20081201,7.24000000,7.31000000,6.94000000,7.01000000
20081202,6.96000000,7.13000000,6.89000000,6.98000000
20081203,6.99000000,7.00000000,6.49000000,6.52000000
20081204,6.51000000,6.54000000,6.14000000,6.16000000
20081205,6.20000000,6.24000000,5.87000000,5.93000000
20081208,6.12000000,6.73000000,6.11000000,6.61000000
20081209,6.63000000,6.76000000,6.40000000,6.58000000
20081210,6.54000000,7.22000000,6.43000000,6.98000000
20081211,6.94000000,7.43000000,6.84000000,7.25000000
20081212,7.06000000,7.20000000,6.87000000,7.00000000
20081215,7.11000000,7.37000000,6.81000000,6.88000000
20081216,6.85000000,7.10000000,6.81000000,7.03000000
20081217,7.03000000,7.20000000,6.88000000,7.09000000
20081218,7.16000000,7.25000000,6.97000000,7.19000000
20081219,7.14000000,7.18000000,6.22000000,6.31000000
20081222,6.46000000,6.51000000,6.16000000,6.21000000
20081223,6.30000000,6.37000000,6.12000000,6.21000000
20081224,6.38000000,6.40000000,6.17000000,6.38000000
20081226,6.38000000,6.40000000,6.19000000,6.34000000
20081229,6.36000000,6.65000000,6.35000000,6.48000000
20081230,6.57000000,6.75000000,6.48000000,6.65000000
20081231,6.65000000,7.28000000,6.65000000,7.17000000
20090102,7.16000000,7.27000000,6.96000000,7.21000000
20090105,7.29000000,7.48000000,7.03000000,7.18000000
20090106,7.46000000,7.82000000,7.31000000,7.63000000
20090107,7.59000000,7.69000000,7.28000000,7.34000000
20090108,7.34000000,7.59000000,7.25000000,7.39000000
20090109,7.45000000,7.72000000,7.34000000,7.41000000
20090112,7.36000000,7.47000000,6.81000000,6.83000000
20090113,6.81000000,7.03000000,6.77000000,6.89000000
20090114,6.97000000,7.15000000,6.68000000,6.79000000
20090115,6.91000000,7.54000000,6.88000000,7.32000000
20090116,7.43000000,7.80000000,7.43000000,7.62000000
20090120,7.51000000,7.98000000,7.38000000,7.95000000
20090121,7.99000000,8.04000000,7.67000000,7.96000000
20090122,8.02000000,8.03000000,7.46000000,7.74000000
20090123,7.71000000,8.20000000,7.59000000,8.06000000
20090126,8.00000000,8.41000000,8.00000000,8.28000000
20090127,8.32000000,8.41000000,8.01000000,8.27000000
20090128,8.17000000,8.27000000,7.96000000,8.23000000
20090129,8.21000000,8.23000000,7.87000000,7.95000000
20090130,7.94000000,8.30000000,7.90000000,8.03000000
20090202,7.98000000,8.29000000,7.93000000,8.11000000
20090203,8.29000000,8.43000000,8.00000000,8.02000000
20090204,8.01000000,8.09000000,7.88000000,7.95000000
20090205,7.95000000,8.36000000,7.75000000,8.34000000
20090206,8.34000000,8.61000000,8.29000000,8.48000000
20090209,8.56000000,8.71000000,8.50000000,8.64000000
20090210,8.64000000,8.72000000,8.44000000,8.58000000
20090211,8.58000000,8.62000000,8.45000000,8.58000000
20090212,8.63000000,8.63000000,8.23000000,8.57000000
20090213,8.42000000,8.67000000,8.42000000,8.65000000
20090217,8.65000000,8.66000000,8.21000000,8.36000000
20090218,8.36000000,8.37000000,8.00000000,8.09000000
20090219,7.99000000,8.51000000,7.99000000,8.25000000
20090220,8.24000000,8.29000000,8.00000000,8.14000000
20090223,8.19000000,8.32000000,8.06000000,8.07000000
20090224,8.16000000,8.31000000,8.01000000,8.21000000
20090225,8.21000000,8.57000000,8.19000000,8.50000000
20090226,8.53000000,9.01000000,8.42000000,8.98000000
20090227,8.93000000,8.95000000,8.79000000,8.81000000
20090302,8.78000000,8.85000000,7.79000000,7.83000000
20090303,7.95000000,8.03000000,7.66000000,7.77000000
20090304,7.81000000,8.42000000,7.81000000,8.34000000
20090305,8.28000000,8.32000000,7.75000000,7.91000000
20090306,7.98000000,8.18000000,7.80000000,7.86000000
20090309,7.88000000,7.94000000,7.50000000,7.57000000
20090310,7.57000000,7.81000000,7.52000000,7.67000000
20090311,7.67000000,8.00000000,7.67000000,7.89000000
20090312,7.78000000,8.19000000,7.77000000,8.17000000
20090313,8.18000000,8.28000000,7.89000000,7.96000000
20090316,7.96000000,8.12000000,7.84000000,8.07000000
20090317,8.01000000,8.23000000,7.82000000,8.19000000
20090318,8.20000000,8.44000000,8.11000000,8.32000000
20090319,8.47000000,8.84000000,8.41000000,8.70000000
20090320,8.61000000,8.71000000,8.50000000,8.62000000
20090323,8.58000000,8.75000000,8.43000000,8.49000000
20090324,8.49000000,8.53000000,8.04000000,8.08000000
20090325,8.08000000,8.20000000,7.80000000,7.90000000
20090326,7.93000000,8.13000000,7.77000000,7.83000000
20090327,7.89000000,7.91000000,7.59000000,7.70000000
20090330,7.67000000,7.68000000,7.52000000,7.56000000
20090331,7.58000000,7.80000000,7.56000000,7.75000000
20090401,7.77000000,8.09000000,7.73000000,7.81000000
20090402,7.83000000,8.28000000,7.83000000,8.14000000
20090403,8.08000000,8.22000000,7.56000000,7.63000000
20090406,7.78000000,7.88000000,7.21000000,7.30000000
20090407,7.40000000,7.44000000,7.17000000,7.31000000
20090408,7.27000000,7.47000000,7.21000000,7.38000000
20090409,7.42000000,7.78000000,7.42000000,7.74000000
20090413,7.83000000,8.22000000,7.80000000,8.20000000
20090414,8.23000000,8.28000000,7.99000000,8.10000000
20090415,8.13000000,8.17000000,7.90000000,7.99000000
20090416,7.99000000,8.00000000,7.70000000,7.78000000
20090417,7.83000000,8.25000000,7.68000000,8.09000000
20090420,8.07000000,8.13000000,7.70000000,7.75000000
20090421,7.75000000,7.95000000,7.49000000,7.86000000
20090422,7.87000000,8.08000000,7.79000000,7.98000000
20090423,8.03000000,8.20000000,7.96000000,8.10000000
20090424,8.07000000,8.63000000,7.99000000,8.61000000
20090427,8.33000000,8.58000000,8.25000000,8.32000000
20090428,8.33000000,8.53000000,8.19000000,8.47000000
20090429,8.50000000,8.58000000,8.26000000,8.51000000
20090430,8.51000000,8.83000000,8.45000000,8.79000000
20090501,8.79000000,9.56000000,8.70000000,9.48000000
20090504,9.42000000,9.53000000,9.18000000,9.45000000
20090505,9.43000000,9.70000000,9.16000000,9.58000000
20090506,9.52000000,9.84000000,9.39000000,9.79000000
20090507,9.79000000,10.03000000,9.67000000,9.92000000
20090508,9.90000000,9.98000000,9.64000000,9.70000000
20090511,9.78000000,10.12000000,9.49000000,10.04000000
20090512,10.03000000,10.46000000,9.87000000,10.15000000
20090513,10.15000000,10.19000000,9.75000000,9.83000000
20090514,9.81000000,9.99000000,9.62000000,9.90000000
20090515,9.94000000,9.96000000,9.33000000,9.38000000
20090518,9.38000000,10.06000000,9.38000000,10.04000000
20090519,9.94000000,10.34000000,9.80000000,10.06000000
20090520,9.98000000,10.10000000,9.60000000,9.81000000
20090521,9.83000000,10.08000000,9.54000000,10.05000000
20090522,10.08000000,10.22000000,9.89000000,10.13000000
20090526,10.03000000,10.48000000,9.91000000,10.37000000
20090527,10.13000000,10.36000000,9.94000000,10.20000000
20090528,10.15000000,10.20000000,9.83000000,10.07000000
20090529,9.93000000,10.24000000,9.69000000,10.01000000
20090601,10.12000000,10.37000000,10.06000000,10.28000000
20090602,10.23000000,10.31000000,9.83000000,9.87000000
20090603,9.88000000,9.90000000,9.24000000,9.32000000
20090604,9.43000000,9.75000000,9.38000000,9.67000000
20090605,9.55000000,10.15000000,9.49000000,9.96000000
20090608,9.89000000,9.99000000,9.56000000,9.80000000
20090609,9.87000000,9.96000000,9.63000000,9.89000000
20090610,9.89000000,9.94000000,9.68000000,9.71000000
20090611,9.73000000,9.84000000,9.53000000,9.76000000
20090612,9.76000000,9.79000000,9.47000000,9.61000000
20090615,9.59000000,9.59000000,9.09000000,9.19000000
20090616,9.19000000,9.44000000,9.03000000,9.07000000
20090617,9.06000000,9.31000000,8.90000000,9.24000000
20090618,9.26000000,9.43000000,9.08000000,9.13000000
20090619,9.19000000,9.39000000,9.15000000,9.36000000
20090622,9.33000000,9.57000000,9.06000000,9.53000000
20090623,9.49000000,10.29000000,9.40000000,10.27000000
20090624,10.19000000,10.68000000,10.15000000,10.42000000
20090625,10.32000000,11.02000000,10.31000000,10.99000000
20090626,10.98000000,11.04000000,10.54000000,10.60000000
20090629,10.56000000,11.26000000,10.56000000,11.19000000
20090630,11.22000000,11.38000000,10.67000000,11.14000000
20090701,11.19000000,11.30000000,10.92000000,11.04000000
20090702,11.00000000,11.11000000,10.69000000,10.87000000
20090706,10.75000000,10.77000000,10.25000000,10.61000000
20090707,10.58000000,10.94000000,10.19000000,10.25000000
20090708,10.19000000,10.57000000,10.04000000,10.50000000
20090709,10.48000000,10.56000000,10.23000000,10.39000000
20090710,10.21000000,10.68000000,10.17000000,10.56000000
20090713,10.54000000,10.85000000,10.41000000,10.83000000
20090714,10.79000000,11.14000000,10.75000000,10.97000000
20090715,10.95000000,11.13000000,10.77000000,11.06000000
20090716,11.06000000,11.07000000,10.64000000,10.68000000
20090717,10.74000000,10.87000000,10.54000000,10.59000000
20090720,10.74000000,11.07000000,10.74000000,11.03000000
20090721,11.03000000,11.24000000,10.90000000,11.09000000
20090722,11.06000000,11.30000000,10.96000000,11.28000000
20090723,11.31000000,11.68000000,11.28000000,11.55000000
20090724,11.54000000,11.78000000,11.46000000,11.72000000
20090727,11.74000000,11.86000000,11.66000000,11.74000000
20090728,11.78000000,11.86000000,11.37000000,11.79000000
20090729,11.74000000,11.86000000,11.52000000,11.85000000
20090730,11.79000000,12.20000000,11.78000000,12.04000000
20090731,12.05000000,12.14000000,11.73000000,11.90000000
20090803,12.00000000,12.72000000,12.00000000,12.43000000
20090804,12.42000000,12.75000000,12.31000000,12.64000000
20090805,12.59000000,12.84000000,12.44000000,12.66000000
20090806,12.65000000,13.27000000,12.65000000,13.09000000
20090807,13.28000000,14.14000000,13.20000000,14.10000000
20090810,14.00000000,15.73000000,13.93000000,15.29000000
20090811,15.09000000,15.49000000,14.54000000,15.21000000
20090812,15.09000000,16.62000000,14.79000000,16.26000000
20090813,16.16000000,16.61000000,15.33000000,15.50000000
20090814,15.28000000,15.55000000,14.82000000,15.27000000
20090817,15.14000000,15.31000000,14.64000000,15.12000000
20090818,15.18000000,15.43000000,14.74000000,15.07000000
20090819,14.87000000,16.04000000,14.84000000,15.96000000
20090820,16.02000000,16.44000000,14.96000000,15.26000000
20090821,15.09000000,15.87000000,14.51000000,15.13000000
20090824,15.04000000,15.69000000,14.94000000,15.08000000
20090825,15.08000000,15.54000000,14.89000000,15.21000000
20090826,15.49000000,15.72000000,15.11000000,15.66000000
20090827,15.69000000,16.11000000,15.67000000,15.78000000
20090828,15.89000000,16.92000000,15.89000000,16.81000000
20090831,16.81000000,17.77000000,16.64000000,17.68000000
20090901,17.73000000,18.14000000,16.90000000,17.53000000
20090902,17.58000000,17.70000000,16.71000000,16.97000000
20090903,16.99000000,17.14000000,16.07000000,16.43000000
20090904,16.54000000,16.93000000,13.79000000,14.89000000
20090908,14.75000000,14.89000000,13.71000000,14.16000000
20090909,14.07000000,14.66000000,13.91000000,14.29000000
20090910,14.48000000,15.28000000,14.29000000,15.18000000
20090911,15.31000000,15.74000000,14.21000000,14.62000000
20090914,14.61000000,15.60000000,14.21000000,15.45000000
20090915,15.35000000,15.61000000,14.66000000,15.08000000
20090916,15.13000000,16.07000000,15.04000000,15.76000000
20090917,15.76000000,16.14000000,15.38000000,15.69000000
20090918,15.55000000,15.60000000,14.96000000,15.00000000
20090921,14.96000000,15.36000000,14.69000000,14.98000000
20090922,15.13000000,15.50000000,15.03000000,15.37000000
20090923,15.25000000,15.65000000,14.28000000,14.84000000
20090924,14.80000000,15.18000000,14.39000000,14.68000000
20090925,14.63000000,15.14000000,14.55000000,14.93000000
20090928,14.91000000,15.96000000,14.91000000,15.86000000
20090929,16.04000000,16.91000000,16.04000000,16.70000000
20090930,16.71000000,17.19000000,16.17000000,17.15000000
20091001,17.06000000,17.13000000,16.19000000,16.40000000
20091002,16.51000000,16.51000000,15.44000000,15.54000000
20091005,15.64000000,16.11000000,15.55000000,15.95000000
20091006,15.86000000,16.38000000,15.27000000,15.76000000
20091007,15.57000000,15.66000000,14.60000000,14.88000000
20091008,14.78000000,14.78000000,13.56000000,14.30000000
20091009,14.26000000,14.72000000,12.94000000,13.00000000
20091012,13.04000000,13.55000000,13.00000000,13.39000000
20091013,13.39000000,14.74000000,13.38000000,14.55000000
20091014,14.57000000,15.04000000,14.29000000,14.47000000
20091015,14.48000000,15.68000000,14.35000000,15.61000000
20091016,15.61000000,16.10000000,15.39000000,15.67000000
20091019,15.86000000,16.44000000,15.76000000,15.93000000
20091020,15.94000000,16.15000000,15.04000000,15.35000000
20091021,15.55000000,15.98000000,15.33000000,15.80000000
20091022,15.69000000,15.74000000,14.77000000,14.84000000
20091023,14.99000000,15.30000000,14.60000000,14.88000000
20091026,14.95000000,15.49000000,14.48000000,14.70000000
20091027,14.84000000,15.06000000,14.36000000,14.41000000
20091028,14.35000000,14.37000000,13.54000000,13.69000000
20091029,13.77000000,14.61000000,13.74000000,14.57000000
20091030,14.38000000,14.66000000,13.95000000,14.57000000
20091102,14.57000000,15.35000000,14.57000000,15.20000000
20091103,15.20000000,15.76000000,14.88000000,15.73000000
20091104,15.72000000,15.76000000,15.31000000,15.35000000
20091105,15.36000000,15.71000000,14.21000000,14.52000000
20091106,14.67000000,14.83000000,14.07000000,14.19000000
20091109,14.49000000,14.66000000,14.05000000,14.17000000
20091110,14.06000000,14.46000000,13.54000000,13.67000000
20091111,13.91000000,14.63000000,13.86000000,14.43000000
20091112,14.37000000,14.77000000,14.13000000,14.45000000
20091113,14.59000000,14.61000000,14.23000000,14.48000000
20091116,14.54000000,15.09000000,14.54000000,14.99000000
20091117,14.90000000,14.98000000,14.58000000,14.86000000
20091118,14.91000000,15.43000000,14.84000000,15.06000000
20091119,14.97000000,15.05000000,14.32000000,14.50000000
20091120,14.52000000,14.76000000,13.99000000,14.23000000
20091123,14.51000000,14.66000000,13.80000000,13.90000000
20091124,13.87000000,14.34000000,13.76000000,13.84000000
20091125,14.04000000,14.41000000,13.70000000,14.08000000
20091127,13.66000000,14.64000000,13.09000000,14.53000000
20091130,14.71000000,14.76000000,14.13000000,14.40000000
20091201,14.46000000,14.72000000,14.28000000,14.42000000
20091202,14.58000000,14.93000000,14.36000000,14.80000000
20091203,14.94000000,15.33000000,14.43000000,14.87000000
20091204,14.78000000,14.95000000,14.09000000,14.28000000
20091207,14.44000000,14.48000000,14.11000000,14.21000000
20091208,14.21000000,14.34000000,13.97000000,13.98000000
20091209,14.10000000,14.41000000,13.85000000,13.91000000
20091210,14.00000000,15.14000000,13.89000000,15.02000000
20091211,15.15000000,15.86000000,14.88000000,15.76000000
20091214,15.83000000,17.16000000,15.76000000,17.04000000
20091215,17.01000000,17.48000000,16.33000000,16.58000000
20091216,16.72000000,17.91000000,16.64000000,17.70000000
20091217,17.72000000,18.56000000,17.22000000,18.19000000
20091218,18.49000000,18.70000000,17.54000000,18.10000000
20091221,17.80000000,18.16000000,17.22000000,17.38000000
20091222,17.40000000,18.41000000,16.86000000,18.26000000
20091223,18.30000000,18.47000000,17.87000000,18.26000000
20091224,18.27000000,18.86000000,18.26000000,18.84000000
20091228,18.95000000,19.16000000,18.76000000,19.02000000
20091229,18.81000000,19.25000000,18.46000000,18.53000000
20091230,18.53000000,19.16000000,18.31000000,18.72000000
20091231,18.72000000,19.06000000,18.32000000,18.71000000
20100104,18.76000000,19.59000000,18.76000000,19.38000000
20100105,19.26000000,20.66000000,19.10000000,19.40000000
20100106,19.39000000,20.31000000,19.06000000,20.17000000
20100107,20.00000000,20.71000000,19.67000000,19.76000000
20100108,19.69000000,20.11000000,19.07000000,19.29000000
20100111,19.29000000,19.49000000,18.46000000,18.51000000
20100112,18.69000000,19.74000000,18.63000000,19.12000000
20100113,19.40000000,20.04000000,19.16000000,19.80000000
20100114,19.71000000,20.10000000,19.46000000,19.52000000
20100115,19.54000000,19.59000000,19.08000000,19.38000000
20100119,19.66000000,20.82000000,19.63000000,20.74000000
20100120,20.73000000,21.21000000,20.33000000,20.87000000
20100121,21.05000000,21.58000000,20.44000000,21.02000000
20100122,20.71000000,21.04000000,20.23000000,20.54000000
20100125,20.50000000,21.86000000,20.20000000,21.56000000
20100126,21.43000000,21.79000000,20.95000000,21.06000000
20100127,21.06000000,21.16000000,19.92000000,20.12000000
20100128,20.26000000,21.16000000,20.21000000,20.76000000
20100129,20.92000000,22.09000000,20.88000000,21.66000000
20100201,21.66000000,22.16000000,20.96000000,21.04000000
20100202,21.06000000,21.58000000,20.64000000,21.16000000
20100203,21.31000000,21.41000000,20.21000000,20.34000000
20100204,20.11000000,20.30000000,19.34000000,19.40000000
20100205,19.36000000,19.81000000,17.46000000,17.93000000
20100208,18.26000000,18.88000000,18.07000000,18.36000000
20100209,18.63000000,19.12000000,18.44000000,18.83000000
20100210,18.83000000,18.93000000,18.21000000,18.56000000
20100211,18.58000000,19.67000000,18.49000000,19.53000000
20100212,19.63000000,19.88000000,18.72000000,18.96000000
20100216,19.26000000,19.70000000,19.15000000,19.41000000
20100217,19.29000000,19.50000000,18.09000000,18.20000000
20100218,18.42000000,18.60000000,17.58000000,18.43000000
20100219,18.43000000,18.70000000,17.99000000,18.59000000
20100222,18.88000000,18.97000000,16.65000000,16.75000000
20100223,17.03000000,17.23000000,16.12000000,16.31000000
20100224,16.50000000,17.15000000,16.20000000,17.03000000
20100225,16.92000000,16.94000000,16.03000000,16.33000000
20100226,16.53000000,16.73000000,15.88000000,16.23000000
20100301,16.23000000,16.63000000,14.65000000,14.89000000
20100302,14.99000000,15.33000000,13.75000000,15.27000000
20100303,15.15000000,15.43000000,14.56000000,14.68000000
20100304,14.62000000,14.92000000,13.87000000,14.30000000
20100305,14.56000000,14.88000000,14.26000000,14.82000000
20100308,14.97000000,15.03000000,13.84000000,14.20000000
20100309,14.20000000,14.25000000,12.85000000,12.95000000
20100310,12.83000000,13.01000000,11.45000000,12.32000000
20100311,12.18000000,12.70000000,11.69000000,11.90000000
20100312,11.93000000,12.62000000,11.84000000,12.30000000
20100315,12.34000000,12.53000000,11.74000000,12.02000000
20100316,11.84000000,12.00000000,10.65000000,10.87000000
20100317,10.93000000,11.10000000,10.29000000,10.96000000
20100318,10.98000000,11.70000000,10.96000000,11.66000000
20100319,11.63000000,12.08000000,10.86000000,11.27000000
20100322,11.33000000,11.48000000,10.22000000,10.47000000
20100323,10.43000000,10.43000000,9.03000000,9.20000000
20100324,9.31000000,10.52000000,8.80000000,10.30000000
20100325,10.43000000,10.54000000,9.64000000,9.68000000
20100326,9.87000000,10.08000000,9.05000000,9.63000000
20100329,9.66000000,10.18000000,9.66000000,10.14000000
20100330,10.14000000,10.88000000,9.99000000,10.51000000
20100331,10.58000000,10.62000000,9.08000000,9.22000000
20100401,9.23000000,9.53000000,8.09000000,9.33000000
20100405,9.32000000,9.81000000,8.88000000,9.03000000
20100406,9.03000000,9.30000000,8.43000000,8.52000000
20100407,8.51000000,8.93000000,8.35000000,8.79000000
20100408,8.67000000,9.00000000,8.43000000,8.55000000
20100409,8.56000000,9.02000000,8.34000000,8.99000000
20100412,8.97000000,9.93000000,8.89000000,9.08000000
20100413,9.15000000,9.73000000,9.10000000,9.46000000
20100414,9.53000000,10.08000000,9.47000000,9.91000000
20100415,9.92000000,10.07000000,8.93000000,9.31000000
20100416,9.31000000,9.65000000,8.35000000,8.41000000
20100419,8.45000000,9.50000000,8.43000000,9.28000000
20100420,9.23000000,9.57000000,8.81000000,8.83000000
20100421,8.89000000,9.13000000,8.59000000,8.92000000
20100422,8.92000000,9.12000000,8.33000000,8.37000000
20100423,8.39000000,8.68000000,7.78000000,7.98000000
20100426,8.19000000,8.35000000,7.94000000,8.08000000
20100427,8.08000000,8.15000000,7.48000000,7.60000000
20100428,7.60000000,7.70000000,7.04000000,7.09000000
20100429,7.11000000,7.58000000,7.10000000,7.52000000
20100430,7.58000000,7.73000000,7.33000000,7.38000000
20100503,7.38000000,7.51000000,7.13000000,7.21000000
20100504,7.33000000,7.38000000,6.64000000,6.74000000
20100505,6.76000000,6.87000000,6.07000000,6.64000000
20100506,6.54000000,6.59000000,5.78000000,5.90000000
20100507,5.82000000,6.21000000,5.23000000,5.98000000
20100510,6.31000000,6.78000000,6.10000000,6.41000000
20100511,6.38000000,6.43000000,5.89000000,6.14000000
20100512,6.11000000,6.93000000,6.00000000,6.90000000
20100513,6.84000000,7.05000000,6.68000000,6.89000000
20100514,6.90000000,6.96000000,6.11000000,6.36000000
20100517,6.26000000,6.76000000,6.04000000,6.12000000
20100518,6.18000000,7.06000000,6.18000000,7.03000000
20100519,6.83000000,7.32000000,6.64000000,7.16000000
20100520,7.28000000,7.48000000,6.98000000,7.22000000
20100521,7.23000000,7.94000000,7.14000000,7.88000000
20100524,7.93000000,7.98000000,7.31000000,7.42000000
20100525,7.23000000,7.83000000,6.90000000,7.48000000
20100526,7.55000000,7.85000000,7.29000000,7.59000000
20100527,7.63000000,7.70000000,7.04000000,7.15000000
20100528,7.22000000,7.27000000,6.39000000,6.42000000
20100601,6.42000000,6.83000000,6.32000000,6.63000000
20100602,6.63000000,6.69000000,6.05000000,6.17000000
20100603,6.28000000,6.57000000,6.19000000,6.22000000
20100604,6.29000000,6.97000000,6.23000000,6.75000000
20100607,6.78000000,6.82000000,6.43000000,6.56000000
20100608,6.72000000,7.30000000,6.68000000,7.11000000
20100609,7.13000000,7.62000000,7.13000000,7.40000000
20100610,7.39000000,7.81000000,7.20000000,7.53000000
20100611,7.43000000,8.02000000,7.38000000,7.86000000
20100614,7.90000000,8.12000000,7.81000000,8.01000000
20100615,8.03000000,8.15000000,7.67000000,7.97000000
20100616,8.01000000,8.19000000,7.72000000,8.07000000
20100617,7.89000000,7.99000000,7.51000000,7.62000000
20100618,7.72000000,7.77000000,6.97000000,7.40000000
20100621,7.43000000,8.12000000,7.10000000,7.98000000
20100622,7.83000000,8.02000000,7.72000000,7.94000000
20100623,7.78000000,8.37000000,7.65000000,7.83000000
20100624,7.75000000,8.25000000,7.69000000,8.21000000
20100625,8.22000000,8.50000000,8.06000000,8.41000000
20100628,8.34000000,8.70000000,7.74000000,7.84000000
20100629,7.78000000,7.89000000,7.14000000,7.30000000
20100630,7.36000000,8.14000000,7.29000000,8.08000000
20100701,7.97000000,8.32000000,7.66000000,8.30000000
20100702,8.21000000,8.74000000,8.12000000,8.72000000
20100706,8.72000000,9.00000000,8.49000000,8.71000000
20100707,8.56000000,9.17000000,8.43000000,9.08000000
20100708,9.12000000,9.32000000,8.95000000,9.11000000
20100709,9.17000000,9.43000000,8.57000000,8.63000000
20100712,8.86000000,9.17000000,8.62000000,9.12000000
20100713,9.07000000,9.28000000,8.82000000,9.19000000
20100714,9.14000000,9.22000000,8.84000000,8.99000000
20100715,9.02000000,9.48000000,8.97000000,9.41000000
20100716,9.37000000,9.63000000,8.88000000,9.13000000
20100719,9.13000000,9.72000000,9.09000000,9.63000000
20100720,9.63000000,9.72000000,9.28000000,9.30000000
20100721,9.33000000,9.62000000,9.33000000,9.49000000
20100722,9.57000000,10.40000000,9.54000000,10.32000000
20100723,10.41000000,10.68000000,10.11000000,10.28000000
20100726,10.41000000,10.65000000,10.27000000,10.64000000
20100727,10.66000000,11.07000000,10.37000000,10.44000000
20100728,10.48000000,11.02000000,10.36000000,10.89000000
20100729,11.01000000,11.69000000,10.97000000,11.52000000
20100730,11.52000000,11.66000000,11.21000000,11.59000000
20100802,11.62000000,11.90000000,11.14000000,11.42000000
20100803,11.42000000,11.42000000,10.43000000,10.61000000
20100804,10.71000000,10.98000000,9.97000000,10.90000000
20100805,10.90000000,11.15000000,10.22000000,10.31000000
20100806,10.42000000,10.62000000,10.06000000,10.26000000
20100809,10.40000000,10.72000000,9.62000000,9.75000000
20100810,9.83000000,10.69000000,9.53000000,10.58000000
20100811,10.53000000,10.67000000,10.20000000,10.28000000
20100812,10.23000000,11.08000000,10.23000000,10.99000000
20100813,10.94000000,11.49000000,10.75000000,11.44000000
20100816,11.43000000,11.74000000,10.83000000,10.96000000
20100817,11.02000000,11.52000000,10.73000000,11.40000000
20100818,11.38000000,11.68000000,10.98000000,11.62000000
20100819,11.61000000,11.67000000,11.27000000,11.50000000
20100820,11.47000000,12.09000000,11.47000000,11.97000000
20100823,11.92000000,12.16000000,11.84000000,12.09000000
20100824,12.08000000,12.22000000,11.11000000,12.18000000
20100825,12.18000000,12.39000000,11.75000000,12.05000000
20100826,12.01000000,12.06000000,11.25000000,11.29000000
20100827,11.34000000,12.34000000,11.28000000,11.98000000
20100830,12.01000000,12.16000000,11.52000000,11.83000000
20100831,11.81000000,12.27000000,11.62000000,11.77000000
20100901,11.85000000,12.56000000,11.79000000,12.51000000
20100902,12.47000000,12.96000000,12.29000000,12.83000000
20100903,12.76000000,12.93000000,12.55000000,12.62000000
20100907,12.72000000,13.54000000,12.72000000,13.47000000
20100908,13.59000000,13.74000000,13.29000000,13.40000000
20100909,13.41000000,14.20000000,13.32000000,14.00000000
20100910,14.12000000,14.77000000,13.86000000,14.33000000
20100913,14.33000000,15.31000000,14.32000000,15.17000000
20100914,15.17000000,16.14000000,15.15000000,16.03000000
20100915,15.97000000,16.33000000,14.99000000,15.35000000
20100916,15.32000000,16.05000000,14.95000000,15.86000000
20100917,15.87000000,16.22000000,15.54000000,15.87000000
20100920,16.02000000,16.57000000,15.55000000,15.70000000
20100921,15.82000000,15.89000000,15.04000000,15.39000000
20100922,15.45000000,15.94000000,15.28000000,15.81000000
20100923,15.73000000,16.33000000,15.70000000,16.24000000
20100924,16.23000000,17.09000000,16.07000000,17.02000000
20100927,16.91000000,17.73000000,16.91000000,17.60000000
20100928,17.57000000,17.97000000,17.21000000,17.91000000
20100929,17.91000000,17.91000000,17.14000000,17.55000000
20100930,17.61000000,17.61000000,15.87000000,16.10000000
20101001,16.35000000,16.43000000,15.40000000,15.98000000
20101004,15.92000000,16.00000000,15.11000000,15.61000000
20101005,15.51000000,16.45000000,15.48000000,16.36000000
20101006,16.26000000,16.47000000,15.92000000,16.16000000
20101007,16.16000000,18.03000000,16.16000000,17.78000000
20101008,17.78000000,19.30000000,17.73000000,18.94000000
20101011,18.99000000,19.86000000,18.90000000,19.21000000
20101012,19.22000000,20.32000000,18.51000000,20.07000000
20101013,20.42000000,20.66000000,19.64000000,20.12000000
20101014,20.14000000,20.98000000,19.51000000,20.56000000
20101015,20.52000000,20.69000000,19.50000000,19.68000000
20101018,19.53000000,20.30000000,19.12000000,20.20000000
20101019,19.90000000,21.32000000,19.80000000,20.95000000
20101020,20.92000000,21.77000000,20.82000000,21.43000000
20101021,21.43000000,21.85000000,20.78000000,20.97000000
20101022,21.09000000,21.40000000,20.44000000,20.84000000
20101025,21.06000000,21.57000000,21.02000000,21.12000000
20101026,21.12000000,21.22000000,20.18000000,20.58000000
20101027,20.40000000,21.56000000,20.03000000,21.21000000
20101028,21.44000000,22.21000000,21.25000000,21.33000000
20101029,21.14000000,22.42000000,20.85000000,21.74000000
20101101,21.92000000,22.26000000,21.54000000,22.07000000
20101102,22.19000000,23.26000000,22.18000000,22.74000000
20101103,22.95000000,23.15000000,22.20000000,22.77000000
20101104,22.97000000,24.43000000,22.97000000,24.28000000
20101105,24.57000000,24.92000000,23.30000000,24.38000000
20101108,24.32000000,24.92000000,24.00000000,24.50000000
20101109,24.62000000,25.94000000,24.62000000,25.73000000
20101110,25.74000000,25.78000000,24.58000000,25.43000000
20101111,25.47000000,26.01000000,21.67000000,22.28000000
20101112,21.77000000,21.82000000,18.18000000,18.83000000
20101115,18.92000000,19.86000000,18.29000000,19.65000000
20101116,19.31000000,20.41000000,18.54000000,18.93000000
20101117,18.64000000,19.85000000,17.92000000,19.09000000
20101118,19.57000000,21.52000000,19.54000000,20.77000000
20101119,20.97000000,21.92000000,18.60000000,18.77000000
20101122,19.62000000,20.12000000,18.52000000,19.12000000
20101123,19.44000000,20.06000000,18.07000000,19.95000000
20101124,19.97000000,20.82000000,19.62000000,20.57000000
20101126,20.37000000,21.07000000,19.87000000,20.87000000
20101129,21.13000000,21.32000000,20.77000000,20.97000000
20101130,21.27000000,21.46000000,19.65000000,20.17000000
20101201,20.40000000,21.32000000,20.32000000,20.99000000
20101202,21.41000000,21.55000000,20.38000000,21.07000000
20101203,21.12000000,22.29000000,21.00000000,22.12000000
20101206,22.14000000,22.21000000,21.42000000,21.63000000
20101207,22.00000000,22.37000000,20.89000000,21.03000000
20101208,21.03000000,21.83000000,20.50000000,21.60000000
20101209,21.62000000,22.09000000,21.13000000,21.33000000
20101210,21.28000000,21.81000000,20.62000000,21.75000000
20101213,21.87000000,23.15000000,21.79000000,23.11000000
20101214,23.25000000,23.89000000,23.10000000,23.40000000
20101215,23.12000000,23.85000000,22.72000000,23.73000000
20101216,23.86000000,24.02000000,23.46000000,23.62000000
20101217,24.00000000,25.59000000,23.87000000,25.12000000
20101220,25.50000000,26.12000000,25.24000000,25.58000000
20101221,25.51000000,26.27000000,25.12000000,25.64000000
20101222,25.32000000,25.92000000,24.67000000,25.75000000
20101223,25.85000000,26.68000000,25.81000000,26.60000000
20101227,26.60000000,26.60000000,25.85000000,26.26000000
20101228,26.46000000,27.22000000,26.42000000,27.01000000
20101229,27.12000000,27.39000000,26.18000000,26.45000000
20101230,26.47000000,26.97000000,22.12000000,23.00000000
20101231,23.25000000,24.87000000,22.87000000,24.74000000
20110104,24.89000000,26.07000000,22.97000000,23.62000000
20110105,23.70000000,25.03000000,23.07000000,24.82000000
20110106,24.82000000,24.82000000,22.69000000,22.86000000
20110107,22.97000000,24.72000000,22.20000000,24.15000000
20110110,24.17000000,24.59000000,23.44000000,24.36000000
20110111,24.40000000,25.55000000,24.29000000,25.37000000
20110112,25.37000000,25.97000000,23.54000000,24.64000000
20110113,24.71000000,24.90000000,23.84000000,24.68000000
20110114,24.82000000,24.87000000,22.97000000,23.51000000
20110118,23.71000000,24.17000000,23.14000000,23.74000000
20110119,23.72000000,24.42000000,23.50000000,23.80000000
20110120,23.80000000,24.02000000,22.66000000,23.93000000
20110121,24.02000000,25.01000000,23.73000000,24.95000000
20110124,24.98000000,25.27000000,24.66000000,24.93000000
20110125,24.79000000,24.86000000,23.77000000,24.46000000
20110126,24.62000000,25.81000000,24.33000000,25.75000000
20110127,25.62000000,27.16000000,25.39000000,26.80000000
20110128,26.80000000,27.13000000,26.16000000,26.56000000
20110131,26.60000000,26.72000000,25.21000000,26.59000000
20110201,26.52000000,27.02000000,26.09000000,26.58000000
20110202,26.71000000,28.70000000,26.63000000,27.93000000
20110203,28.11000000,28.24000000,24.42000000,24.66000000
20110204,24.74000000,25.86000000,24.47000000,25.26000000
20110207,25.61000000,26.02000000,25.18000000,25.30000000
20110208,25.27000000,25.48000000,23.64000000,23.78000000
20110209,23.84000000,24.40000000,23.03000000,24.12000000
20110210,24.27000000,25.49000000,24.27000000,24.58000000
20110211,24.58000000,25.10000000,23.25000000,23.78000000
20110214,23.65000000,23.83000000,22.44000000,23.17000000
20110215,23.15000000,23.17000000,22.24000000,22.60000000
20110216,22.78000000,24.00000000,22.74000000,23.61000000
20110217,23.51000000,23.95000000,22.85000000,23.25000000
20110218,23.26000000,23.33000000,22.47000000,22.81000000
20110222,23.20000000,23.62000000,22.63000000,22.77000000
20110223,22.89000000,22.92000000,21.39000000,21.75000000
20110224,21.75000000,22.36000000,21.29000000,22.22000000
20110225,22.34000000,23.31000000,21.65000000,23.13000000
20110228,23.19000000,23.94000000,23.14000000,23.84000000
20110301,23.81000000,23.84000000,22.97000000,23.65000000
20110302,23.65000000,25.00000000,23.60000000,24.77000000
20110303,24.86000000,25.13000000,24.27000000,24.98000000
20110304,24.99000000,25.15000000,23.39000000,24.27000000
20110307,24.39000000,24.78000000,24.08000000,24.38000000
20110308,24.46000000,25.44000000,24.14000000,25.09000000
20110309,25.22000000,25.36000000,24.22000000,24.81000000
20110310,24.66000000,24.77000000,22.95000000,23.10000000
20110311,23.04000000,23.50000000,22.22000000,23.25000000
20110314,23.00000000,23.18000000,21.80000000,22.18000000
20110315,22.18000000,22.18000000,19.86000000,20.04000000
20110316,20.39000000,21.01000000,20.18000000,20.24000000
20110317,20.48000000,21.39000000,20.37000000,21.13000000
20110318,21.41000000,22.14000000,21.34000000,22.10000000
20110321,22.17000000,22.59000000,21.63000000,21.87000000
20110322,21.80000000,21.90000000,20.76000000,21.55000000
20110323,21.83000000,21.89000000,20.89000000,20.97000000
20110324,20.97000000,22.19000000,20.71000000,21.84000000
20110325,21.84000000,22.39000000,21.44000000,22.25000000
20110328,22.19000000,22.39000000,21.19000000,21.44000000
20110329,21.57000000,22.07000000,21.21000000,21.41000000
20110330,21.39000000,21.77000000,20.67000000,21.60000000
20110331,21.75000000,22.04000000,21.10000000,21.50000000
20110401,21.47000000,21.99000000,21.28000000,21.83000000
20110404,21.90000000,22.38000000,21.90000000,22.36000000
20110405,22.25000000,22.36000000,21.94000000,22.05000000
20110406,22.05000000,22.20000000,21.19000000,21.40000000
20110407,21.46000000,21.79000000,21.10000000,21.70000000
20110408,21.77000000,21.97000000,21.09000000,21.31000000
20110411,21.34000000,21.61000000,21.06000000,21.27000000
20110412,21.08000000,21.46000000,20.39000000,20.80000000
20110413,20.85000000,21.10000000,19.94000000,20.08000000
20110414,20.08000000,20.29000000,19.38000000,19.49000000
20110415,19.41000000,19.95000000,19.30000000,19.40000000
20110418,19.50000000,19.59000000,18.83000000,19.22000000
20110419,19.28000000,19.63000000,18.97000000,19.05000000
20110420,19.22000000,20.10000000,19.21000000,19.96000000
20110421,19.88000000,20.27000000,19.44000000,20.23000000
20110425,20.33000000,20.39000000,19.74000000,19.83000000
20110426,19.80000000,19.89000000,19.29000000,19.67000000
20110427,19.66000000,19.71000000,19.04000000,19.39000000
20110428,19.21000000,19.30000000,18.37000000,18.94000000
20110429,18.91000000,19.04000000,18.18000000,18.68000000
20110502,18.62000000,18.67000000,17.88000000,18.30000000
20110503,18.34000000,18.86000000,18.10000000,18.48000000
20110504,18.33000000,18.43000000,17.76000000,17.78000000
20110505,17.78000000,17.81000000,16.93000000,17.29000000
20110506,17.15000000,17.80000000,16.83000000,16.90000000
20110509,17.03000000,17.57000000,17.00000000,17.39000000
20110510,17.58000000,18.68000000,17.49000000,18.30000000
20110511,18.50000000,18.51000000,17.22000000,17.37000000
20110512,17.34000000,18.12000000,17.04000000,17.76000000
20110513,18.13000000,18.53000000,17.69000000,17.88000000
20110516,17.88000000,18.42000000,17.75000000,18.20000000
20110517,18.21000000,18.47000000,17.53000000,18.36000000
20110518,18.43000000,19.38000000,18.40000000,19.28000000
20110519,19.03000000,19.12000000,18.13000000,18.25000000
20110520,18.27000000,18.97000000,18.08000000,18.84000000
20110523,18.64000000,18.72000000,17.75000000,17.94000000
20110524,18.23000000,18.80000000,18.08000000,18.34000000
20110525,18.51000000,19.32000000,18.25000000,19.07000000
20110526,19.12000000,19.27000000,18.61000000,19.12000000
20110527,19.28000000,19.59000000,19.12000000,19.42000000
20110531,19.42000000,19.80000000,19.28000000,19.61000000
20110601,19.61000000,19.95000000,18.78000000,18.89000000
20110602,19.00000000,20.16000000,18.98000000,19.95000000
20110603,20.06000000,20.65000000,19.95000000,20.38000000
20110606,20.29000000,20.49000000,19.94000000,20.02000000
20110607,20.53000000,20.96000000,20.51000000,20.78000000
20110608,20.78000000,21.32000000,20.53000000,21.19000000
20110609,21.18000000,21.43000000,20.98000000,21.27000000
20110610,21.24000000,21.90000000,21.24000000,21.82000000
20110613,21.74000000,22.21000000,21.28000000,21.66000000
20110614,21.68000000,21.87000000,21.17000000,21.51000000
20110615,21.63000000,21.82000000,21.33000000,21.43000000
20110616,21.28000000,22.28000000,20.90000000,22.21000000
20110617,22.23000000,22.72000000,22.07000000,22.66000000
20110620,22.51000000,23.59000000,22.43000000,23.49000000
20110621,23.49000000,23.59000000,22.85000000,23.54000000
20110622,23.38000000,23.40000000,22.88000000,23.28000000
20110623,23.16000000,23.42000000,21.58000000,23.36000000
20110624,23.28000000,23.36000000,22.70000000,23.28000000
20110627,22.86000000,23.25000000,22.46000000,23.19000000
20110628,23.20000000,24.51000000,23.19000000,24.29000000
20110629,24.26000000,24.58000000,23.62000000,24.20000000
20110630,24.23000000,24.58000000,22.78000000,23.62000000
20110701,23.53000000,24.73000000,22.96000000,24.53000000
20110705,24.53000000,25.60000000,24.46000000,24.88000000
20110706,24.87000000,25.02000000,24.28000000,24.96000000
20110707,25.05000000,26.98000000,25.03000000,26.80000000
20110708,26.82000000,27.02000000,26.02000000,26.64000000
20110711,26.18000000,26.64000000,25.92000000,26.20000000
20110712,26.03000000,27.90000000,25.70000000,27.77000000
20110713,27.78000000,28.61000000,27.28000000,27.52000000
20110714,27.39000000,27.49000000,26.11000000,26.30000000
20110715,26.20000000,27.23000000,25.78000000,26.25000000
20110718,26.08000000,26.39000000,25.48000000,26.22000000
20110719,26.34000000,26.71000000,25.60000000,26.06000000
20110720,26.14000000,26.45000000,25.88000000,26.20000000
20110721,26.23000000,27.68000000,26.10000000,27.13000000
20110722,27.28000000,28.83000000,27.21000000,28.62000000
20110725,28.58000000,28.96000000,27.86000000,28.02000000
20110726,28.21000000,28.75000000,27.59000000,28.22000000
20110727,28.29000000,28.73000000,27.95000000,28.41000000
20110728,28.34000000,28.56000000,27.05000000,27.20000000
20110729,27.15000000,27.51000000,26.50000000,27.09000000
20110801,27.43000000,27.88000000,26.18000000,26.25000000
20110802,26.31000000,26.39000000,25.34000000,25.44000000
20110803,25.69000000,25.84000000,24.50000000,24.97000000
20110804,25.29000000,25.43000000,24.27000000,25.07000000
20110805,25.06000000,25.25000000,24.56000000,24.82000000
20110808,24.66000000,24.74000000,23.66000000,24.26000000
20110809,24.25000000,25.62000000,23.78000000,24.77000000
20110810,25.07000000,25.47000000,24.09000000,24.90000000
20110811,25.15000000,25.97000000,24.48000000,25.36000000
20110812,25.28000000,25.45000000,24.53000000,25.12000000
20110815,25.21000000,25.43000000,24.69000000,24.76000000
20110816,24.69000000,25.77000000,24.49000000,25.32000000
20110817,25.47000000,26.81000000,25.30000000,26.77000000
20110818,26.77000000,26.77000000,25.92000000,26.40000000
20110819,26.15000000,28.46000000,25.95000000,28.24000000
20110822,28.17000000,28.93000000,27.86000000,28.07000000
20110823,28.05000000,28.70000000,27.90000000,28.10000000
20110824,27.93000000,29.13000000,27.03000000,27.46000000
20110825,27.28000000,27.35000000,26.20000000,26.94000000
20110826,26.94000000,27.53000000,26.44000000,27.50000000
20110829,27.43000000,27.53000000,27.07000000,27.17000000
20110830,27.17000000,27.68000000,26.55000000,26.90000000
20110831,26.83000000,27.50000000,26.68000000,26.96000000
20110901,27.02000000,27.21000000,26.39000000,26.87000000
20110902,26.90000000,26.98000000,26.13000000,26.46000000
20110906,26.20000000,26.24000000,25.38000000,25.57000000
20110907,25.68000000,26.29000000,25.59000000,25.69000000
20110908,26.22000000,26.42000000,25.84000000,26.01000000
20110909,26.07000000,26.47000000,25.52000000,25.86000000
20110912,25.85000000,26.54000000,25.43000000,26.40000000
20110913,26.40000000,26.60000000,26.16000000,26.18000000
20110914,26.14000000,26.41000000,25.73000000,26.34000000
20110915,26.38000000,26.64000000,26.10000000,26.40000000
20110916,26.22000000,26.29000000,24.46000000,24.53000000
20110919,24.54000000,25.11000000,24.40000000,24.93000000
20110920,24.96000000,25.36000000,24.67000000,25.01000000
20110921,25.01000000,25.06000000,23.88000000,24.13000000
20110922,23.99000000,24.02000000,22.62000000,23.03000000
20110923,23.07000000,23.19000000,22.23000000,22.35000000
20110926,22.35000000,23.08000000,22.26000000,22.50000000
20110927,22.77000000,23.18000000,22.77000000,22.92000000
20110928,23.01000000,23.62000000,22.48000000,22.52000000
20110929,22.59000000,24.66000000,22.58000000,24.09000000
20110930,24.03000000,24.03000000,23.27000000,23.51000000
20111003,23.51000000,23.51000000,22.63000000,23.07000000
20111004,23.02000000,23.19000000,22.53000000,22.91000000
20111005,23.18000000,23.71000000,22.79000000,23.02000000
20111006,23.08000000,23.62000000,22.73000000,22.86000000
20111007,22.97000000,23.91000000,22.82000000,23.38000000
20111010,23.68000000,24.85000000,23.58000000,24.50000000
20111011,24.49000000,24.52000000,23.80000000,24.16000000
20111012,24.21000000,24.57000000,23.94000000,24.23000000
20111013,24.23000000,25.30000000,24.21000000,25.13000000
20111014,25.13000000,26.27000000,24.93000000,26.15000000
20111017,26.10000000,26.57000000,25.85000000,26.01000000
20111018,25.82000000,26.30000000,25.63000000,26.07000000
20111019,25.98000000,26.48000000,25.06000000,25.19000000
20111020,24.92000000,25.32000000,24.35000000,25.02000000
20111021,25.18000000,25.57000000,24.55000000,24.70000000
20111024,24.99000000,25.52000000,24.70000000,25.32000000
20111025,25.46000000,25.92000000,25.08000000,25.16000000
20111026,25.32000000,25.43000000,24.46000000,24.57000000
20111027,24.93000000,25.31000000,24.81000000,25.08000000
20111028,25.27000000,25.39000000,24.32000000,24.37000000
20111031,24.32000000,24.44000000,23.95000000,23.99000000
20111101,23.95000000,24.24000000,23.53000000,23.56000000
20111102,23.96000000,24.21000000,23.52000000,23.64000000
20111103,23.78000000,24.00000000,23.59000000,23.87000000
20111104,23.96000000,24.17000000,23.67000000,23.79000000
20111107,23.82000000,24.07000000,23.44000000,23.54000000
20111108,23.54000000,24.40000000,23.41000000,24.13000000
20111109,24.22000000,24.25000000,23.53000000,23.58000000
20111110,23.52000000,23.92000000,23.45000000,23.61000000
20111111,23.69000000,23.75000000,23.02000000,23.22000000
20111114,23.48000000,23.67000000,22.92000000,22.97000000
20111115,23.12000000,23.22000000,22.72000000,23.03000000
20111116,22.95000000,23.03000000,22.67000000,22.74000000
20111117,22.68000000,22.73000000,22.22000000,22.26000000
20111118,22.45000000,22.55000000,22.12000000,22.19000000
20111121,22.28000000,22.54000000,22.08000000,22.31000000
20111122,22.50000000,22.50000000,21.55000000,21.66000000
20111123,21.66000000,21.74000000,21.23000000,21.31000000
20111125,21.30000000,21.38000000,20.93000000,21.12000000
20111128,21.22000000,21.63000000,21.19000000,21.34000000
20111129,21.37000000,21.86000000,21.11000000,21.71000000
20111130,21.71000000,22.17000000,21.37000000,21.91000000
20111201,21.91000000,22.10000000,21.66000000,21.81000000
20111202,21.82000000,22.16000000,21.62000000,21.67000000
20111205,21.73000000,22.40000000,21.73000000,22.30000000
20111206,22.27000000,22.47000000,22.08000000,22.40000000
20111207,22.45000000,22.47000000,21.21000000,21.27000000
20111208,21.37000000,22.44000000,21.37000000,22.35000000
20111209,22.17000000,22.35000000,21.38000000,21.62000000
20111212,21.68000000,22.11000000,21.39000000,21.51000000
20111213,21.47000000,21.82000000,21.42000000,21.66000000
20111214,21.63000000,21.75000000,20.90000000,21.02000000
20111215,21.20000000,21.46000000,20.84000000,20.97000000
20111216,21.32000000,21.36000000,20.98000000,21.30000000
20111219,21.30000000,21.40000000,21.00000000,21.31000000
20111220,21.33000000,21.92000000,21.33000000,21.71000000
20111221,21.71000000,21.84000000,21.32000000,21.54000000
20111222,21.63000000,21.72000000,21.42000000,21.66000000
20111223,21.72000000,22.08000000,21.72000000,21.81000000
20111227,21.92000000,22.07000000,21.81000000,21.83000000
20111228,21.83000000,22.22000000,21.03000000,21.35000000
20111229,21.35000000,21.82000000,21.07000000,21.73000000
20111230,21.62000000,21.62000000,21.22000000,21.52000000
20120103,21.62000000,22.77000000,21.61000000,22.73000000
20120104,22.68000000,22.87000000,22.38000000,22.64000000
20120105,22.71000000,22.74000000,21.12000000,21.35000000
20120106,21.42000000,21.77000000,21.27000000,21.51000000
20120109,21.67000000,21.70000000,21.04000000,21.56000000
20120110,21.61000000,21.70000000,21.22000000,21.54000000
20120111,21.63000000,21.97000000,21.25000000,21.91000000
20120112,22.01000000,22.07000000,21.39000000,21.49000000
20120113,21.52000000,22.18000000,21.32000000,22.06000000
20120117,22.19000000,22.44000000,21.74000000,22.08000000
20120118,22.22000000,22.39000000,22.07000000,22.22000000
20120119,22.23000000,23.10000000,22.23000000,22.83000000
20120120,23.03000000,23.20000000,22.57000000,23.11000000
20120123,23.14000000,23.29000000,22.95000000,23.18000000
20120124,23.09000000,23.43000000,22.96000000,23.11000000
20120125,23.05000000,23.20000000,22.61000000,22.73000000
20120126,22.80000000,23.19000000,22.73000000,22.95000000
20120127,22.92000000,23.05000000,22.37000000,22.43000000
20120130,22.47000000,22.60000000,22.02000000,22.07000000
20120131,22.22000000,22.43000000,21.83000000,21.86000000
20120201,22.00000000,22.00000000,21.65000000,21.81000000
20120202,21.88000000,22.02000000,21.63000000,21.70000000
20120203,21.79000000,22.38000000,21.74000000,22.16000000
20120206,22.16000000,22.81000000,22.16000000,22.72000000
20120207,22.72000000,22.88000000,22.29000000,22.62000000
20120208,22.69000000,22.99000000,22.47000000,22.70000000
20120209,22.68000000,23.11000000,22.61000000,22.75000000
20120210,22.73000000,22.89000000,22.41000000,22.84000000
20120213,22.90000000,22.97000000,22.68000000,22.83000000
20120214,22.71000000,22.76000000,22.21000000,22.42000000
20120215,22.45000000,22.67000000,22.21000000,22.61000000
20120216,22.68000000,22.95000000,22.37000000,22.77000000
20120217,22.77000000,22.89000000,22.67000000,22.81000000
20120221,22.88000000,23.54000000,22.85000000,23.51000000
20120222,23.51000000,23.79000000,23.33000000,23.75000000
20120223,23.84000000,23.96000000,23.47000000,23.90000000
20120224,23.88000000,24.31000000,23.76000000,24.26000000
20120227,24.26000000,24.85000000,24.26000000,24.59000000
20120228,24.57000000,24.71000000,24.27000000,24.37000000
20120229,24.21000000,24.46000000,23.66000000,24.05000000
20120301,24.04000000,24.04000000,23.49000000,23.89000000
20120302,23.89000000,24.20000000,23.67000000,24.00000000
20120305,23.99000000,24.14000000,23.64000000,23.72000000
20120306,23.66000000,23.69000000,23.05000000,23.09000000
20120307,23.29000000,23.35000000,22.86000000,22.96000000
20120308,22.96000000,23.26000000,22.85000000,23.00000000
20120309,23.07000000,23.23000000,22.59000000,22.70000000
20120312,22.70000000,22.94000000,22.30000000,22.81000000
20120313,22.89000000,23.23000000,22.58000000,23.17000000
20120314,23.14000000,23.52000000,22.89000000,23.48000000
20120315,23.48000000,24.62000000,23.38000000,24.54000000
20120316,24.49000000,24.72000000,24.08000000,24.45000000
20120319,24.45000000,24.75000000,24.25000000,24.70000000
20120320,24.72000000,25.24000000,24.42000000,24.65000000
20120321,24.60000000,25.03000000,24.34000000,24.37000000
20120322,24.37000000,25.14000000,24.32000000,24.95000000
20120323,24.83000000,25.17000000,24.54000000,24.67000000
20120326,24.45000000,24.70000000,23.74000000,23.82000000
20120327,23.81000000,24.00000000,23.30000000,23.34000000
20120328,23.44000000,23.60000000,23.15000000,23.30000000
20120329,23.41000000,23.70000000,23.30000000,23.64000000
20120330,23.69000000,23.87000000,23.44000000,23.78000000
20120402,23.76000000,23.89000000,23.56000000,23.74000000
20120403,23.74000000,23.74000000,23.37000000,23.42000000
20120404,23.37000000,23.75000000,23.31000000,23.50000000
20120405,23.50000000,23.79000000,23.43000000,23.66000000
20120409,23.72000000,23.94000000,23.53000000,23.57000000
20120410,23.71000000,23.71000000,23.06000000,23.12000000
20120411,23.17000000,23.29000000,23.02000000,23.18000000
20120412,23.21000000,23.54000000,23.11000000,23.48000000
20120413,23.51000000,23.54000000,22.67000000,22.77000000
20120416,22.77000000,22.81000000,22.22000000,22.27000000
20120417,22.34000000,22.76000000,22.16000000,22.53000000
20120418,22.61000000,22.88000000,21.91000000,21.97000000
20120419,22.01000000,22.36000000,21.63000000,21.73000000
20120420,21.73000000,21.90000000,21.38000000,21.51000000
20120423,21.61000000,21.81000000,21.37000000,21.50000000
20120424,21.61000000,21.78000000,21.48000000,21.57000000
20120425,21.69000000,22.03000000,21.63000000,21.76000000
20120426,21.86000000,21.92000000,21.17000000,21.21000000
20120427,21.21000000,21.33000000,20.85000000,21.17000000
20120430,21.25000000,21.41000000,20.92000000,21.08000000
20120501,21.00000000,21.10000000,20.73000000,20.91000000
20120502,20.98000000,21.06000000,20.46000000,20.51000000
20120503,20.51000000,20.74000000,20.47000000,20.61000000
20120504,20.73000000,20.96000000,20.58000000,20.77000000
20120507,20.77000000,21.13000000,20.66000000,21.01000000
20120508,21.01000000,21.03000000,20.27000000,20.33000000
20120509,20.33000000,20.50000000,20.09000000,20.34000000
20120510,20.45000000,20.66000000,20.26000000,20.41000000
20120511,20.31000000,20.54000000,20.15000000,20.18000000
20120514,20.14000000,20.25000000,20.03000000,20.23000000
20120515,20.27000000,20.65000000,20.26000000,20.36000000
20120516,20.33000000,20.83000000,20.15000000,20.69000000
20120517,20.81000000,20.89000000,20.57000000,20.82000000
20120518,20.84000000,20.86000000,20.36000000,20.43000000
20120521,20.43000000,20.62000000,20.26000000,20.34000000
20120522,20.26000000,20.35000000,19.72000000,19.76000000
20120523,19.76000000,19.80000000,19.32000000,19.47000000
20120524,19.47000000,19.72000000,19.40000000,19.54000000
20120525,19.47000000,19.81000000,19.47000000,19.58000000
20120529,19.58000000,19.78000000,19.36000000,19.49000000
20120530,19.57000000,19.73000000,19.41000000,19.44000000
20120531,19.46000000,19.64000000,19.34000000,19.38000000
20120601,19.46000000,19.46000000,18.91000000,19.05000000
20120604,19.02000000,19.09000000,18.82000000,18.86000000
20120605,18.90000000,19.15000000,18.86000000,19.02000000
20120606,19.08000000,20.04000000,19.08000000,19.86000000
20120607,19.86000000,20.39000000,19.63000000,19.72000000
20120608,19.65000000,20.00000000,19.58000000,19.94000000
20120611,20.01000000,20.27000000,19.97000000,20.15000000
20120612,20.00000000,20.18000000,19.75000000,19.98000000
20120613,19.85000000,19.86000000,19.42000000,19.68000000
20120614,19.67000000,19.77000000,19.50000000,19.51000000
20120615,19.51000000,20.07000000,19.51000000,20.01000000
20120618,20.01000000,20.14000000,19.75000000,19.99000000
20120619,19.91000000,20.82000000,19.82000000,20.79000000
20120620,20.77000000,20.99000000,20.52000000,20.97000000
20120621,20.90000000,21.14000000,20.39000000,20.79000000
20120622,20.53000000,20.78000000,19.65000000,19.75000000
20120625,19.80000000,20.02000000,19.71000000,19.93000000
20120626,19.90000000,20.36000000,19.90000000,20.23000000
20120627,20.26000000,21.05000000,20.10000000,20.95000000
20120628,20.85000000,21.39000000,20.21000000,20.53000000
20120629,20.56000000,21.12000000,20.56000000,21.01000000
20120702,21.08000000,21.59000000,21.03000000,21.40000000
20120703,21.45000000,22.05000000,21.43000000,21.98000000
