19950103,158.85000000,159.05000000,158.65000000,158.92500000,    2248,   10846,199503,74.62500000
19950104,159.05000000,159.20000000,158.75000000,159.02500000,    1922,   10468,199503,74.72500000
19950105,158.85000000,159.00000000,158.35000000,158.37500000,    1618,   10608,199503,74.07500000
19950106,158.37500000,158.55000000,158.27500000,158.32500000,    1427,   10744,199503,74.02500000
19950109,158.50000000,159.00000000,158.50000000,158.70000000,    1304,   10560,199503,74.40000000
19950110,158.80000000,158.90000000,158.40000000,158.62500000,    1060,   10638,199503,74.32500000
19950111,158.70000000,159.25000000,157.85000000,158.30000000,    2755,   10901,199503,74.00000000
19950112,158.25000000,158.27500000,157.42500000,157.72500000,    2788,   10788,199503,73.42500000
19950113,157.60000000,157.60000000,156.90000000,156.97500000,    2029,   10630,199503,72.67500000
19950116,156.80000000,157.10000000,156.25000000,157.00000000,    2366,   10774,199503,72.70000000
19950117,157.15000000,157.87500000,157.15000000,157.45000000,    2757,   10261,199503,73.15000000
19950118,157.70000000,157.95000000,157.32500000,157.82500000,    1406,   10301,199503,73.52500000
19950119,157.75000000,158.10000000,157.15000000,158.02500000,    1384,   10436,199503,73.72500000
19950120,157.85000000,158.30000000,157.70000000,157.75000000,    1079,   10461,199503,73.45000000
19950123,157.90000000,158.30000000,157.35000000,158.27500000,    1567,   10583,199503,73.97500000
19950124,158.35000000,158.75000000,158.00000000,158.15000000,    1828,   10599,199503,73.85000000
19950125,158.05000000,158.15000000,157.82500000,158.00000000,     951,   10461,199503,73.70000000
19950126,157.90000000,158.30000000,157.90000000,158.17500000,     772,   10480,199503,73.87500000
19950127,158.20000000,158.22500000,157.92500000,158.07500000,     721,    9800,199503,73.77500000
19950130,157.80000000,157.80000000,156.82500000,156.95000000,    2392,    9887,199503,72.65000000
19950131,156.80000000,157.35000000,156.55000000,156.85000000,    2430,   10011,199503,72.55000000
19950201,156.80000000,156.85000000,156.35000000,156.40000000,    1987,   10240,199503,72.10000000
19950202,156.55000000,156.80000000,156.35000000,156.52500000,    1384,   10377,199503,72.22500000
19950203,156.70000000,157.25000000,156.67500000,156.75000000,    1564,   10603,199503,72.45000000
19950206,156.60000000,157.00000000,156.55000000,156.90000000,    1354,   10643,199503,72.60000000
19950207,157.00000000,157.00000000,156.62500000,156.67500000,     810,   10658,199503,72.37500000
19950208,156.60000000,156.60000000,155.75000000,155.82500000,    2462,   10909,199503,71.52500000
19950209,156.05000000,156.80000000,155.95000000,156.45000000,    2164,   10982,199503,72.15000000
19950210,156.75000000,156.87500000,156.15000000,156.32500000,    1755,   10799,199503,72.02500000
19950213,156.50000000,156.65000000,156.35000000,156.55000000,    1584,   10987,199503,72.25000000
19950214,156.45000000,156.75000000,155.85000000,155.90000000,    1600,   11101,199503,71.60000000
19950215,155.80000000,155.85000000,155.40000000,155.72500000,    1434,   11063,199503,71.42500000
19950216,155.95000000,156.25000000,155.70000000,156.05000000,    1427,   11479,199503,71.75000000
19950217,156.20000000,156.25000000,155.95000000,156.05000000,     843,   11551,199503,71.75000000
19950221,155.70000000,155.72500000,155.10000000,155.52500000,    2081,   11962,199503,71.22500000
19950222,155.50000000,155.65000000,155.15000000,155.20000000,    1501,   11890,199503,70.90000000
19950223,155.10000000,155.72500000,154.85000000,155.62500000,    1880,   11817,199503,71.32500000
19950224,155.55000000,155.60000000,155.12500000,155.20000000,    1113,   11843,199503,70.90000000
19950227,155.10000000,155.40000000,154.95000000,155.15000000,    1368,   11952,199503,70.85000000
19950228,155.10000000,155.50000000,154.85000000,155.37500000,    1724,   12151,199503,71.07500000
19950301,155.45000000,155.45000000,155.00000000,155.05000000,    1143,   12156,199503,70.75000000
19950302,155.10000000,155.20000000,153.85000000,154.22500000,    3164,   11818,199503,69.92500000
19950303,154.20000000,154.32500000,153.85000000,154.12500000,    2851,   11708,199503,69.82500000
19950306,154.20000000,154.50000000,154.02500000,154.15000000,    2275,   11779,199503,69.85000000
19950307,154.25000000,154.55000000,154.10000000,154.47500000,    1682,   11623,199503,70.17500000
19950308,154.55000000,154.75000000,154.30000000,154.57500000,    2052,   11861,199503,70.27500000
19950309,154.60000000,154.75000000,154.40000000,154.45000000,    1229,   11893,199503,70.15000000
19950310,154.32500000,154.57500000,154.27500000,154.50000000,    2015,   12309,199505,69.02500000
19950313,154.50000000,154.67500000,153.67500000,153.90000000,    1986,   12736,199505,68.42500000
19950314,153.97500000,153.97500000,152.77500000,153.25000000,    4574,   13310,199505,67.77500000
19950315,153.37500000,153.37500000,152.62500000,153.27500000,    2980,   13184,199505,67.80000000
19950316,153.32500000,153.47500000,151.97500000,152.15000000,    3110,   13212,199505,66.67500000
19950317,152.02500000,152.67500000,151.67500000,152.22500000,    2819,   13101,199505,66.75000000
19950320,152.02500000,153.02500000,151.85000000,152.82500000,    2745,   13249,199505,67.35000000
19950321,152.87500000,153.10000000,152.47500000,152.82500000,    2406,   13375,199505,67.35000000
19950322,152.77500000,153.27500000,152.37500000,152.42500000,    1773,   13184,199505,66.95000000
19950323,152.37500000,152.37500000,150.97500000,151.07500000,    2600,   13338,199505,65.60000000
19950324,151.22500000,151.32500000,149.95000000,150.70000000,    3881,   13567,199505,65.22500000
19950327,150.82500000,151.62500000,150.72500000,151.52500000,    2039,   13633,199505,66.05000000
19950328,151.67500000,151.72500000,150.12500000,150.42500000,    2571,   13577,199505,64.95000000
19950329,150.17500000,150.17500000,148.92500000,148.92500000,    3316,   13544,199505,63.45000000
19950330,148.67500000,149.87500000,148.57500000,149.60000000,    2874,   13779,199505,64.12500000
19950331,149.47500000,149.87500000,148.87500000,149.50000000,    1762,   12055,199505,64.02500000
19950403,149.72500000,151.00000000,149.57500000,150.72500000,    2910,   12037,199505,65.25000000
19950404,150.77500000,151.15000000,150.22500000,151.10000000,    1862,   11932,199505,65.62500000
19950405,152.60000000,152.60000000,152.32500000,152.60000000,    3816,   12014,199505,67.12500000
19950406,152.62500000,152.82500000,152.42500000,152.57500000,    2300,   12051,199505,67.10000000
19950407,152.62500000,153.27500000,152.17500000,152.47500000,    3233,   11868,199505,67.00000000
19950410,152.62500000,152.70000000,151.77500000,151.92500000,    1879,   11846,199505,66.45000000
19950411,152.07500000,152.17500000,150.52500000,150.77500000,    3289,   11865,199505,65.30000000
19950412,150.82500000,151.17500000,150.37500000,150.87500000,    2731,   11708,199505,65.40000000
19950413,151.02500000,151.02500000,150.42500000,150.55000000,    1167,   11757,199505,65.07500000
19950417,150.37500000,150.57500000,149.95000000,150.00000000,    1931,   12137,199505,64.52500000
19950418,149.72500000,151.07500000,149.57500000,150.95000000,    3104,   12351,199505,65.47500000
19950419,150.57500000,151.27500000,150.50000000,150.95000000,    2440,   12302,199505,65.47500000
19950420,150.87500000,151.07500000,150.72500000,150.82500000,    1285,   12394,199505,65.35000000
19950421,150.82500000,151.62500000,150.82500000,151.07500000,    2719,   12294,199505,65.60000000
19950424,151.42500000,151.85000000,151.27500000,151.80000000,    2302,   12154,199508,67.87500000
19950425,151.82500000,152.20000000,151.72500000,151.80000000,    2234,   12140,199508,67.87500000
19950426,151.87500000,151.92500000,151.27500000,151.32500000,    2723,   12215,199508,67.40000000
19950427,151.37500000,152.00000000,151.27500000,151.87500000,    2071,   12194,199508,67.95000000
19950428,152.00000000,152.42500000,151.57500000,151.67500000,    1935,   11451,199508,67.75000000
19950501,151.82500000,152.02500000,151.50000000,151.75000000,    1209,   11603,199508,67.82500000
19950502,151.72500000,151.92500000,150.47500000,150.60000000,    2809,   11762,199508,66.67500000
19950503,150.52500000,150.87500000,150.22500000,150.52500000,    2627,   11711,199508,66.60000000
19950504,150.72500000,150.92500000,150.32500000,150.50000000,    1684,   11526,199508,66.57500000
19950505,150.57500000,150.87500000,149.72500000,149.77500000,    2484,   11584,199508,65.85000000
19950508,149.72500000,149.72500000,148.27500000,148.27500000,    3950,   11842,199508,64.35000000
19950509,147.72500000,148.82500000,147.47500000,148.77500000,    3530,   11941,199508,64.85000000
19950510,150.27500000,150.27500000,148.25000000,148.52500000,    3440,   11960,199508,64.60000000
19950511,148.52500000,149.07500000,148.32500000,148.60000000,    1825,   11943,199508,64.67500000
19950512,148.60000000,148.62500000,147.67500000,148.40000000,    1968,   12078,199508,64.47500000
19950515,148.32500000,149.40000000,148.32500000,149.07500000,    2113,   12434,199508,65.15000000
19950516,149.27500000,149.80000000,149.22500000,149.65000000,    2198,   12411,199508,65.72500000
19950517,149.92500000,150.17500000,149.00000000,149.57500000,    2711,   12186,199508,65.65000000
19950518,149.42500000,149.52500000,149.12500000,149.27500000,     852,   12161,199508,65.35000000
19950519,149.42500000,150.05000000,149.42500000,149.92500000,    1698,   12093,199508,66.00000000
19950522,149.97500000,150.12500000,149.35000000,149.72500000,    1771,   12270,199508,65.80000000
19950523,149.87500000,149.90000000,148.80000000,149.32500000,    2584,   12392,199508,65.40000000
19950524,149.32500000,149.77500000,149.17500000,149.62500000,    1392,   12369,199508,65.70000000
19950525,149.52500000,149.67500000,149.25000000,149.45000000,     948,   12157,199508,65.52500000
19950526,149.32500000,149.42500000,148.82500000,148.92500000,    1079,   10927,199508,65.00000000
19950530,149.17500000,149.67500000,148.92500000,149.12500000,    1470,   11130,199508,65.20000000
19950531,149.07500000,149.10000000,148.47500000,148.87500000,    1485,   11172,199508,64.95000000
19950601,148.92500000,149.57500000,148.62500000,149.27500000,    1696,   11535,199508,65.35000000
19950602,149.22500000,150.12500000,148.77500000,150.07500000,    2281,   11702,199508,66.15000000
19950605,150.62500000,151.12500000,150.62500000,150.87500000,    4236,   12143,199508,66.95000000
19950606,151.02500000,151.07500000,150.32500000,150.70000000,    2286,   12262,199508,66.77500000
19950607,150.82500000,150.87500000,150.45000000,150.50000000,     988,   12286,199508,66.57500000
19950608,150.42500000,151.25000000,150.37500000,150.87500000,    1815,   12381,199508,66.95000000
19950609,150.92500000,151.40000000,150.65000000,151.35000000,    1267,   12260,199508,67.42500000
19950612,151.30000000,151.42500000,150.85000000,151.15000000,    1652,   12344,199508,67.22500000
19950613,151.22500000,151.37500000,150.37500000,150.42500000,    2357,   12242,199508,66.50000000
19950614,150.42500000,150.42500000,149.42500000,149.55000000,    3742,   11756,199508,65.62500000
19950615,149.32500000,149.77500000,148.17500000,148.20000000,    3948,   11883,199508,64.27500000
19950616,148.57500000,149.10000000,148.30000000,148.75000000,    3215,   12122,199508,64.82500000
19950619,148.37500000,149.02500000,147.75000000,148.65000000,    3828,   12367,199508,64.72500000
19950620,148.82500000,149.17500000,148.52500000,149.00000000,    1687,   12475,199508,65.07500000
19950621,149.22500000,149.47500000,148.22500000,148.32500000,    2047,   12616,199508,64.40000000
19950622,148.32500000,149.00000000,148.10000000,148.97500000,    1522,   12723,199508,65.05000000
19950623,148.97500000,149.42500000,148.52500000,149.37500000,    2328,   12363,199508,65.45000000
19950626,149.92500000,150.37500000,149.72500000,150.27500000,    2849,   12570,199508,66.35000000
19950627,150.37500000,150.42500000,149.85000000,150.25000000,    2075,   12249,199508,66.32500000
19950628,150.27500000,150.30000000,149.57500000,150.00000000,    1683,   12187,199508,66.07500000
19950629,149.92500000,150.92500000,149.62500000,150.82500000,    1940,   12216,199508,66.90000000
19950630,150.42500000,150.42500000,149.82500000,150.27500000,    1864,   12374,199508,66.35000000
19950703,150.12500000,150.17500000,149.52500000,149.92500000,    1070,   12243,199508,66.00000000
19950705,150.22500000,150.47500000,149.62500000,149.92500000,    1275,   12296,199508,66.00000000
19950706,149.67500000,150.37500000,149.37500000,150.32500000,    1749,   12274,199508,66.40000000
19950707,150.82500000,151.22500000,150.70000000,151.12500000,    3015,   12803,199508,67.20000000
19950710,151.32500000,151.32500000,150.72500000,151.22500000,    2279,   12851,199508,67.30000000
19950711,151.22500000,151.80000000,151.17500000,151.35000000,    3064,   13112,199508,67.42500000
19950712,151.12500000,151.12500000,150.32500000,150.45000000,    3294,   12986,199508,66.52500000
19950713,150.52500000,150.52500000,149.62500000,150.10000000,    2149,   12614,199508,66.17500000
19950714,150.32500000,150.37500000,149.75000000,150.25000000,    1610,   12674,199508,66.32500000
19950717,149.82500000,150.02500000,148.97500000,149.57500000,    3694,   12818,199508,65.65000000
19950718,149.62500000,150.42500000,149.57500000,150.30000000,    2182,   12986,199508,66.37500000
19950719,150.42500000,150.72500000,149.77500000,150.02500000,    2613,   13368,199508,66.10000000
19950720,150.02500000,150.62500000,149.97500000,150.55000000,    1524,   13171,199508,66.62500000
19950721,150.67500000,150.67500000,149.97500000,150.37500000,    1477,   13053,199508,66.45000000
19950724,150.47500000,150.57500000,149.85000000,150.02500000,    1822,   13089,199508,66.10000000
19950725,149.82500000,150.37500000,149.47500000,150.20000000,    2227,   13200,199508,66.27500000
19950726,150.32500000,150.97500000,150.05000000,150.82500000,    2008,   13260,199508,66.90000000
19950727,150.67500000,150.97500000,150.47500000,150.95000000,    1829,   13135,199508,67.02500000
19950728,151.02500000,151.07500000,150.52500000,150.67500000,    1246,   13121,199508,66.75000000
19950731,150.97500000,151.52500000,150.72500000,151.35000000,    2788,   13343,199508,67.42500000
19950801,151.52500000,151.57500000,150.87500000,151.22500000,    1636,   13288,199508,67.30000000
19950802,151.42500000,151.87500000,151.42500000,151.77500000,    2474,   13520,199508,67.85000000
19950803,151.82500000,151.82500000,151.47500000,151.52500000,    1841,   13868,199508,67.60000000
19950804,151.45000000,151.90000000,151.02500000,151.87500000,    2080,   13794,199508,67.95000000
19950807,151.85000000,152.05000000,151.55000000,151.80000000,    1312,   13886,199510,67.05000000
19950808,151.65000000,151.65000000,150.60000000,150.65000000,    2441,   13482,199510,65.90000000
19950809,150.60000000,150.82500000,150.27500000,150.72500000,    1881,   13364,199510,65.97500000
19950810,150.80000000,150.80000000,150.12500000,150.27500000,    1439,   13305,199510,65.52500000
19950811,150.90000000,150.92500000,150.27500000,150.47500000,    2190,   13321,199510,65.72500000
19950814,150.37500000,150.55000000,150.02500000,150.32500000,    1717,   13274,199510,65.57500000
19950815,150.32500000,150.80000000,150.07500000,150.72500000,    1738,   13259,199510,65.97500000
19950816,150.45000000,150.50000000,150.17500000,150.27500000,    1277,   12999,199510,65.52500000
19950817,150.35000000,150.82500000,150.32500000,150.45000000,    1552,   12726,199510,65.70000000
19950818,150.45000000,150.50000000,149.55000000,149.80000000,    1686,   12483,199510,65.05000000
19950821,149.95000000,150.25000000,149.60000000,149.72500000,    2021,   12468,199510,64.97500000
19950822,149.72500000,150.05000000,149.47500000,149.72500000,    1631,   12265,199510,64.97500000
19950823,149.80000000,150.10000000,149.50000000,149.62500000,    1470,   12376,199510,64.87500000
19950824,149.62500000,149.62500000,148.55000000,148.60000000,    3383,   12214,199510,63.85000000
19950825,148.60000000,148.65000000,147.65000000,147.97500000,    3815,   11909,199510,63.22500000
19950828,147.90000000,148.22500000,147.50000000,148.15000000,    3035,   11714,199510,63.40000000
19950829,148.25000000,148.60000000,148.15000000,148.37500000,    1750,   11919,199510,63.62500000
19950830,148.40000000,148.62500000,148.05000000,148.32500000,    2846,   11990,199510,63.57500000
19950831,148.37500000,149.05000000,148.35000000,148.77500000,    2227,   11944,199510,64.02500000
19950901,148.90000000,149.35000000,148.85000000,149.30000000,    1463,   10281,199510,64.55000000
19950905,149.55000000,149.65000000,149.30000000,149.57500000,    1517,   10179,199510,64.82500000
19950906,149.65000000,149.80000000,149.05000000,149.47500000,    1313,   10117,199510,64.72500000
19950907,149.55000000,149.70000000,149.25000000,149.35000000,    1361,   10355,199510,64.60000000
19950908,149.50000000,150.65000000,149.45000000,150.52500000,    2323,   10413,199510,65.77500000
19950911,150.40000000,150.72500000,150.20000000,150.40000000,    1630,   10364,199510,65.65000000
19950912,150.25000000,150.30000000,149.62500000,150.05000000,    1890,   10377,199510,65.30000000
19950913,150.05000000,150.47500000,149.65000000,149.82500000,    1318,   10374,199510,65.07500000
19950914,149.80000000,149.90000000,149.50000000,149.57500000,    1026,   10339,199510,64.82500000
19950915,149.55000000,149.57500000,149.12500000,149.45000000,    1404,   10178,199510,64.70000000
19950918,149.25000000,149.30000000,148.60000000,148.80000000,    2649,   10731,199510,64.05000000
19950919,149.15000000,149.37500000,148.75000000,148.90000000,    2866,   10261,199510,64.15000000
19950920,148.85000000,149.05000000,148.45000000,148.90000000,    1311,   10176,199510,64.15000000
19950921,148.80000000,149.65000000,148.70000000,149.15000000,    1824,   10419,199510,64.40000000
19950922,149.45000000,149.85000000,149.00000000,149.07500000,    2042,   10374,199510,64.32500000
19950925,149.25000000,149.50000000,148.90000000,149.37500000,    1923,   10803,199510,64.62500000
19950926,149.40000000,149.70000000,149.40000000,149.60000000,    1968,   10942,199510,64.85000000
19950927,149.70000000,149.95000000,149.40000000,149.45000000,    1551,   10946,199510,64.70000000
19950928,149.50000000,149.65000000,149.25000000,149.57500000,    1174,   11004,199510,64.82500000
19950929,149.50000000,149.57500000,149.25000000,149.47500000,    1007,   10207,199510,64.72500000
19951002,149.35000000,149.35000000,148.75000000,148.87500000,    2460,   10054,199510,64.12500000
19951003,148.85000000,149.20000000,148.85000000,149.20000000,    1369,    9805,199510,64.45000000
19951004,149.15000000,149.45000000,148.97500000,149.37500000,     927,    9738,199510,64.62500000
19951005,149.25000000,149.90000000,149.25000000,149.90000000,    2316,    9640,199510,65.15000000
19951006,149.75000000,150.35000000,149.70000000,150.22500000,    1775,    9877,199510,65.47500000
19951009,150.10000000,150.62500000,150.10000000,150.60000000,    1090,    9821,199510,65.85000000
19951010,150.67500000,150.85000000,150.25000000,150.57500000,    2172,    9654,199510,65.82500000
19951011,150.75000000,150.75000000,149.97500000,150.02500000,    2989,   10203,199601,63.02500000
19951012,150.15000000,150.80000000,150.15000000,150.72500000,    1524,   10247,199601,63.72500000
19951013,150.75000000,151.02500000,150.30000000,150.62500000,    1576,   10301,199601,63.62500000
19951016,150.80000000,150.85000000,150.30000000,150.52500000,    1716,   10542,199601,63.52500000
19951017,150.60000000,150.75000000,150.25000000,150.62500000,    1462,   10533,199601,63.62500000
19951018,150.80000000,151.10000000,150.72500000,150.85000000,    1387,   10699,199601,63.85000000
19951019,150.75000000,150.85000000,150.35000000,150.52500000,    1326,   10890,199601,63.52500000
19951020,150.35000000,150.55000000,150.32500000,150.40000000,    1142,   10877,199601,63.40000000
19951023,149.95000000,150.45000000,149.75000000,150.40000000,    2682,   11288,199601,63.40000000
19951024,150.55000000,150.82500000,150.42500000,150.70000000,    1231,   11087,199601,63.70000000
19951025,150.80000000,151.40000000,150.67500000,151.37500000,    2237,   11172,199601,64.37500000
19951026,151.37500000,151.40000000,151.07500000,151.25000000,    1728,   11142,199601,64.25000000
19951027,151.05000000,151.55000000,151.02500000,151.45000000,    1606,    9826,199601,64.45000000
19951030,151.35000000,151.90000000,151.25000000,151.85000000,    1562,    9945,199601,64.85000000
19951031,151.77500000,152.00000000,151.55000000,151.62500000,    2144,   10228,199601,64.62500000
19951101,151.50000000,151.50000000,151.00000000,151.15000000,    2427,   10554,199601,64.15000000
19951102,151.15000000,151.55000000,151.00000000,151.47500000,    1653,   10472,199601,64.47500000
19951103,151.50000000,151.90000000,151.47500000,151.87500000,    1245,   10433,199601,64.87500000
19951106,151.92500000,152.10000000,151.75000000,152.00000000,    2193,   10262,199601,65.00000000
19951107,152.10000000,152.20000000,151.55000000,151.80000000,    1807,   10390,199601,64.80000000
19951108,151.90000000,152.10000000,151.55000000,151.82500000,    1239,   10588,199601,64.82500000
19951109,151.25000000,151.85000000,150.80000000,151.77500000,    3161,   10885,199601,64.77500000
19951110,151.90000000,152.17500000,151.75000000,151.97500000,    1800,   10873,199601,64.97500000
19951113,152.05000000,152.10000000,151.67500000,151.95000000,    1987,   10933,199601,64.95000000
19951114,152.15000000,152.25000000,151.75000000,152.02500000,    1856,   10911,199601,65.02500000
19951115,152.15000000,152.17500000,151.80000000,151.85000000,    1767,   10959,199601,64.85000000
19951116,151.75000000,151.90000000,151.70000000,151.77500000,    1007,   10972,199601,64.77500000
19951117,151.75000000,151.75000000,151.30000000,151.45000000,    1229,   10094,199601,64.45000000
19951120,151.60000000,151.75000000,151.55000000,151.62500000,     700,   10204,199601,64.62500000
19951121,151.75000000,151.90000000,151.35000000,151.72500000,    1678,   10240,199601,64.72500000
19951122,151.85000000,152.00000000,151.60000000,151.62500000,     963,   10239,199601,64.62500000
19951124,151.55000000,151.75000000,151.50000000,151.60000000,     288,   10269,199601,64.60000000
19951127,151.55000000,152.00000000,151.50000000,151.72500000,     825,   10445,199601,64.72500000
19951128,151.50000000,151.75000000,151.40000000,151.57500000,     979,   10730,199601,64.57500000
19951129,151.65000000,151.95000000,151.35000000,151.37500000,    1173,   11127,199601,64.37500000
19951130,151.20000000,151.65000000,151.17500000,151.42500000,    1774,   11196,199601,64.42500000
19951201,151.50000000,152.20000000,151.50000000,152.15000000,    1840,   11486,199601,65.15000000
19951204,152.25000000,152.50000000,151.95000000,152.42500000,    2249,   11750,199601,65.42500000
19951205,152.47500000,152.67500000,152.30000000,152.42500000,    2810,   12284,199601,65.42500000
19951206,152.40000000,152.45000000,152.00000000,152.42500000,    2111,   13042,199601,65.42500000
19951207,152.30000000,152.45000000,152.00000000,152.37500000,    2198,   13584,199601,65.37500000
19951208,152.50000000,152.50000000,152.05000000,152.12500000,    1439,   13758,199601,65.12500000
19951211,152.07500000,152.07500000,151.05000000,151.10000000,    3529,   13802,199601,64.10000000
19951212,150.97500000,151.32500000,150.42500000,150.50000000,    4973,   14026,199603,61.67500000
19951213,150.62500000,151.07500000,150.52500000,150.70000000,    2112,   14101,199603,61.87500000
19951214,150.67500000,151.12500000,150.62500000,150.97500000,    1700,   14224,199603,62.15000000
19951215,150.97500000,151.52500000,150.97500000,151.25000000,    2035,   14293,199603,62.42500000
19951218,151.17500000,151.22500000,150.55000000,150.57500000,    2200,   14546,199603,61.75000000
19951219,150.47500000,150.82500000,150.22500000,150.57500000,    2653,   14575,199603,61.75000000
19951220,150.67500000,150.82500000,150.32500000,150.37500000,    1501,   14668,199603,61.55000000
19951221,150.42500000,150.67500000,150.42500000,150.50000000,    1368,   14591,199603,61.67500000
19951222,150.60000000,150.67500000,150.42500000,150.45000000,     670,   14655,199603,61.62500000
19951226,150.57500000,150.67500000,149.62500000,149.67500000,    3089,   15014,199603,60.85000000
19951227,149.47500000,149.47500000,148.92500000,149.02500000,    4158,   15791,199603,60.20000000
19951228,149.02500000,149.20000000,148.82500000,148.87500000,    3336,   16159,199603,60.05000000
19951229,148.52500000,148.52500000,147.37500000,147.50000000,    5070,   16295,199603,58.67500000
19960102,147.42500000,147.52500000,146.67500000,146.90000000,    4533,   17655,199603,58.07500000
19960103,147.10000000,147.70000000,147.07500000,147.15000000,    3721,   16939,199603,58.32500000
19960104,147.27500000,147.47500000,146.40000000,146.90000000,    5338,   17906,199603,58.07500000
19960105,147.27500000,147.42500000,146.92500000,147.27500000,    2709,   18199,199603,58.45000000
19960108,147.37500000,148.07500000,147.25000000,147.95000000,    3637,   18167,199603,59.12500000
19960109,148.17500000,148.22500000,147.17500000,147.37500000,    3440,   18073,199603,58.55000000
19960110,147.30000000,147.57500000,147.02500000,147.12500000,    2571,   18294,199603,58.30000000
19960111,147.37500000,147.62500000,147.17500000,147.47500000,    1805,   18047,199603,58.65000000
19960112,147.62500000,147.72500000,146.82500000,147.00000000,    2790,   18472,199603,58.17500000
19960115,147.17500000,147.32500000,146.95000000,146.97500000,    1682,   18671,199603,58.15000000
19960116,146.82500000,147.52500000,146.47500000,147.50000000,    4024,   19264,199603,58.67500000
19960117,147.52500000,147.82500000,147.25000000,147.80000000,    2893,   19223,199603,58.97500000
19960118,147.72500000,147.72500000,147.07500000,147.10000000,    2059,   19516,199603,58.27500000
19960119,146.92500000,147.27500000,146.67500000,146.95000000,    2454,   20043,199603,58.12500000
19960122,146.92500000,147.10000000,146.62500000,146.72500000,    2000,   20058,199603,57.90000000
19960123,146.92500000,147.02500000,146.65000000,146.87500000,    2036,   20048,199603,58.05000000
19960124,146.82500000,146.87500000,145.77500000,145.87500000,    4652,   20440,199603,57.05000000
19960125,145.62500000,146.02500000,145.62500000,145.87500000,    2880,   20602,199603,57.05000000
19960126,146.12500000,146.22500000,145.82500000,145.85000000,    1858,   19663,199603,57.02500000
19960129,145.72500000,145.87500000,144.75000000,145.55000000,    3642,   20020,199603,56.72500000
19960130,145.47500000,145.80000000,145.17500000,145.20000000,    2690,   20046,199603,56.37500000
19960131,145.27500000,145.72500000,144.82500000,145.42500000,    3956,   20784,199603,56.60000000
19960201,145.42500000,145.62500000,145.12500000,145.27500000,    2198,   20786,199603,56.45000000
19960202,145.40000000,145.60000000,145.27500000,145.30000000,    2078,   20809,199603,56.47500000
19960205,145.47500000,146.57500000,145.47500000,146.47500000,    4467,   20559,199603,57.65000000
19960206,146.52500000,146.87500000,146.35000000,146.47500000,    2569,   20468,199603,57.65000000
19960207,146.52500000,146.52500000,146.07500000,146.32500000,    1628,   20657,199603,57.50000000
19960208,146.42500000,147.10000000,146.42500000,147.05000000,    1916,   20666,199603,58.22500000
19960209,147.02500000,147.52500000,147.02500000,147.45000000,    3912,   20679,199603,58.62500000
19960212,147.47500000,148.07500000,147.37500000,148.00000000,    2519,   20121,199603,59.17500000
19960213,147.97500000,147.97500000,147.22500000,147.27500000,    2284,   19925,199603,58.45000000
19960214,147.17500000,147.17500000,145.77500000,145.77500000,    5561,   20988,199603,56.95000000
19960215,145.32500000,145.92500000,145.32500000,145.72500000,    3304,   21507,199603,56.90000000
19960216,145.77500000,145.80000000,145.22500000,145.45000000,    2122,   21651,199603,56.62500000
19960220,145.45000000,145.87500000,145.22500000,145.75000000,    1920,   21755,199603,56.92500000
19960221,145.72500000,146.37500000,145.57500000,146.10000000,    3130,   21934,199603,57.27500000
19960222,146.32500000,146.87500000,146.27500000,146.77500000,    2943,   21850,199603,57.95000000
19960223,146.82500000,146.82500000,146.22500000,146.75000000,    2384,   21782,199603,57.92500000
19960226,146.97500000,147.50000000,146.97500000,147.32500000,    3767,   21559,199603,58.50000000
19960227,146.97500000,147.07500000,146.65000000,146.85000000,    2197,   21738,199603,58.02500000
19960228,146.82500000,147.15000000,146.72500000,146.75000000,    2071,   21616,199603,57.92500000
19960229,146.75000000,147.15000000,146.45000000,146.47500000,    2719,   21882,199605,57.27500000
19960301,146.60000000,146.80000000,146.15000000,146.20000000,    2985,   22122,199605,57.00000000
19960304,146.20000000,146.80000000,146.10000000,146.35000000,    3189,   22484,199605,57.15000000
19960305,146.25000000,147.25000000,146.15000000,147.22500000,    4662,   22938,199605,58.02500000
19960306,147.05000000,147.15000000,146.40000000,146.45000000,    3042,   23378,199605,57.25000000
19960307,146.45000000,146.45000000,145.75000000,145.85000000,    4374,   23949,199605,56.65000000
19960308,145.50000000,146.60000000,145.40000000,146.05000000,    3363,   23861,199605,56.85000000
19960311,146.05000000,146.52500000,146.05000000,146.07500000,    1694,   24009,199605,56.87500000
19960312,146.20000000,146.90000000,146.20000000,146.85000000,    3819,   23708,199605,57.65000000
19960313,147.00000000,147.70000000,147.00000000,147.62500000,    5271,   23154,199605,58.42500000
19960314,147.55000000,147.62500000,147.10000000,147.22500000,    2970,   22931,199605,58.02500000
19960315,147.60000000,148.15000000,147.60000000,148.02500000,    3803,   22990,199605,58.82500000
19960318,148.07500000,148.27500000,147.92500000,148.02500000,    3236,   22653,199608,59.45000000
19960319,148.02500000,148.07500000,147.67500000,148.07500000,    2787,   22491,199608,59.50000000
19960320,148.12500000,148.22500000,147.92500000,147.95000000,    2123,   22336,199608,59.37500000
19960321,147.82500000,148.10000000,147.82500000,148.07500000,    1608,   22140,199608,59.50000000
19960322,148.17500000,148.37500000,147.92500000,148.35000000,    2533,   22308,199608,59.77500000
19960325,148.47500000,148.57500000,147.97500000,148.07500000,    4203,   22251,199608,59.50000000
19960326,148.00000000,148.02500000,147.47500000,147.55000000,    4577,   22264,199608,58.97500000
19960327,147.77500000,148.02500000,147.62500000,147.85000000,    2897,   22293,199608,59.27500000
19960328,147.97500000,148.12500000,147.67500000,147.70000000,    2575,   22035,199608,59.12500000
19960329,147.32500000,147.32500000,146.62500000,146.72500000,    7048,   21120,199608,58.15000000
19960401,146.77500000,147.37500000,146.55000000,146.77500000,    4602,   21783,199608,58.20000000
19960402,147.02500000,147.05000000,146.72500000,146.92500000,    2683,   22087,199608,58.35000000
19960403,147.02500000,147.27500000,146.47500000,146.52500000,    5047,   22757,199608,57.95000000
19960404,146.52500000,147.02500000,146.42500000,146.47500000,    3791,   23296,199608,57.90000000
19960408,146.52500000,146.62500000,145.72500000,145.77500000,    5932,   24055,199608,57.20000000
19960409,145.77500000,146.32500000,145.72500000,145.82500000,    3982,   21652,199608,57.25000000
19960410,145.77500000,145.97500000,144.32500000,144.32500000,    7446,   24818,199608,55.75000000
19960411,143.27500000,144.37500000,142.82500000,143.77500000,    8423,   25224,199608,55.20000000
19960412,144.27500000,144.62500000,143.82500000,143.92500000,    5278,   24654,199608,55.35000000
19960415,144.27500000,144.50000000,143.77500000,144.30000000,    4179,   24743,199608,55.72500000
19960416,144.32500000,144.37500000,143.67500000,143.92500000,    4192,   24775,199608,55.35000000
19960417,144.52500000,144.92500000,144.22500000,144.47500000,    4783,   25142,199608,55.90000000
19960418,144.47500000,144.57500000,143.07500000,143.25000000,    5961,   25169,199608,54.67500000
19960419,143.12500000,143.82500000,142.97500000,143.55000000,    4079,   25089,199608,54.97500000
19960422,142.97500000,142.97500000,142.05000000,142.05000000,    5325,   25207,199608,53.47500000
19960423,141.07500000,141.67500000,140.57500000,140.77500000,    7305,   25436,199608,52.20000000
19960424,140.27500000,141.67500000,140.07500000,140.62500000,    8042,   25496,199608,52.05000000
19960425,140.37500000,140.57500000,139.12500000,139.12500000,    3788,   25260,199608,50.55000000
19960426,139.07500000,140.37500000,137.82500000,140.07500000,    8807,   24170,199608,51.50000000
19960429,141.57500000,141.57500000,141.42500000,141.57500000,    3649,   23317,199608,53.00000000
19960430,142.32500000,142.77500000,141.12500000,142.35000000,    7437,   22843,199608,53.77500000
19960501,141.87500000,142.47500000,141.32500000,142.40000000,    5512,   23360,199608,53.82500000
19960502,142.97500000,143.90000000,142.67500000,143.90000000,    5048,   22886,199608,55.32500000
19960503,144.07500000,144.67500000,143.57500000,144.07500000,    4972,   22703,199608,55.50000000
19960506,143.27500000,144.52500000,143.07500000,144.00000000,    3818,   21869,199608,55.42500000
19960507,144.32500000,145.37500000,144.07500000,145.07500000,    3834,   21381,199608,56.50000000
19960508,145.37500000,145.47500000,143.57500000,143.57500000,    5448,   21206,199608,55.00000000
19960509,142.97500000,144.17500000,142.52500000,143.02500000,    5365,   21244,199608,54.45000000
19960510,143.57500000,144.32500000,143.07500000,143.55000000,    3545,   20957,199608,54.97500000
19960513,143.07500000,144.17500000,142.67500000,143.50000000,    3421,   20856,199608,54.92500000
19960514,144.17500000,144.72500000,144.07500000,144.35000000,    3161,   20741,199608,55.77500000
19960515,144.52500000,144.57500000,143.72500000,143.85000000,    2087,   20785,199608,55.27500000
19960516,143.57500000,143.77500000,142.87500000,142.95000000,    2578,   21049,199608,54.37500000
19960517,142.72500000,143.37500000,142.62500000,143.30000000,    2636,   20989,199608,54.72500000
19960520,143.92500000,144.57500000,143.50000000,144.15000000,    4165,   20515,199608,55.57500000
19960521,143.72500000,144.17500000,143.42500000,144.12500000,    2437,   20281,199608,55.55000000
19960522,144.32500000,145.42500000,144.17500000,145.12500000,    3886,   20529,199608,56.55000000
19960523,145.17500000,145.17500000,144.32500000,144.62500000,    2180,   20456,199608,56.05000000
19960524,144.52500000,145.05000000,144.52500000,144.87500000,    1209,   18716,199608,56.30000000
19960528,144.37500000,145.72500000,143.82500000,145.35000000,    3753,   19406,199608,56.77500000
19960529,145.57500000,146.77500000,145.52500000,146.72500000,    4719,   19536,199608,58.15000000
19960530,146.82500000,147.12500000,146.30000000,146.45000000,    3354,   19397,199608,57.87500000
19960531,146.40000000,147.07500000,145.87500000,146.82500000,    2301,   19466,199608,58.25000000
19960603,146.92500000,148.32500000,146.92500000,148.32500000,    3657,   19233,199608,59.75000000
19960604,148.57500000,149.17500000,147.82500000,149.02500000,    5177,   19311,199608,60.45000000
19960605,148.87500000,149.52500000,148.37500000,148.60000000,    3668,   19493,199608,60.02500000
19960606,148.52500000,148.72500000,147.82500000,148.02500000,    2788,   19275,199608,59.45000000
19960607,147.97500000,148.37500000,147.32500000,147.95000000,    2217,   19418,199608,59.37500000
19960610,147.37500000,147.57500000,146.57500000,147.45000000,    4171,   19582,199608,58.87500000
19960611,147.57500000,148.95000000,146.95000000,148.95000000,    4622,   19673,199608,60.37500000
19960612,149.22500000,149.72500000,149.02500000,149.42500000,    3454,   19888,199608,60.85000000
19960613,149.22500000,149.57500000,148.72500000,149.07500000,    2694,   20056,199608,60.50000000
19960614,149.07500000,150.27500000,149.07500000,150.12500000,    2459,   20111,199608,61.55000000
19960617,149.72500000,150.12500000,149.32500000,149.90000000,    2080,   20267,199608,61.32500000
19960618,149.87500000,149.90000000,148.40000000,148.40000000,    3250,   20506,199608,59.82500000
19960619,147.57500000,149.07500000,147.57500000,148.90000000,    3403,   20426,199608,60.32500000
19960620,148.77500000,148.87500000,147.97500000,148.27500000,    1928,   20531,199608,59.70000000
19960621,148.37500000,148.67500000,147.17500000,147.50000000,    2858,   20428,199608,58.92500000
19960624,147.92500000,148.35000000,147.17500000,147.45000000,    3243,   20770,199608,58.87500000
19960625,147.37500000,147.87500000,147.10000000,147.52500000,    1682,   20758,199608,58.95000000
19960626,147.62500000,148.97500000,147.62500000,148.65000000,    2663,   20754,199608,60.07500000
19960627,148.82500000,149.22500000,148.57500000,148.65000000,    1977,   20687,199608,60.07500000
19960628,148.37500000,148.97500000,147.72500000,148.65000000,    3292,   21016,199608,60.07500000
19960701,148.82500000,149.07500000,148.07500000,148.55000000,    3048,   21045,199608,59.97500000
19960702,148.92500000,149.55000000,148.82500000,149.25000000,    2237,   20994,199608,60.67500000
19960703,149.67500000,150.27500000,149.57500000,150.02500000,    3047,   21038,199608,61.45000000
19960705,151.07500000,151.52500000,150.97500000,151.05000000,    3844,   21342,199608,62.47500000
19960708,150.97500000,150.97500000,150.50000000,150.70000000,    3143,   21351,199608,62.12500000
19960709,150.67500000,150.75000000,150.17500000,150.27500000,    2967,   21230,199608,61.70000000
19960710,150.67500000,150.92500000,150.22500000,150.70000000,    3151,   20918,199608,62.12500000
19960711,150.70000000,150.70000000,149.60000000,149.67500000,    4088,   20825,199608,61.10000000
19960712,149.67500000,150.22500000,148.47500000,149.20000000,    5049,   20549,199608,60.62500000
19960715,150.17500000,150.70000000,149.82500000,150.35000000,    4044,   20581,199608,61.77500000
19960716,150.37500000,151.22500000,149.82500000,150.92500000,    3765,   20862,199608,62.35000000
19960717,151.32500000,151.52500000,150.62500000,150.70000000,    3544,   20693,199608,62.12500000
19960718,150.47500000,150.50000000,149.65000000,149.85000000,    3359,   20367,199610,60.70000000
19960719,149.80000000,150.30000000,149.45000000,149.62500000,    3347,   20238,199610,60.47500000
19960722,150.30000000,150.80000000,150.07500000,150.30000000,    3744,   20090,199610,61.15000000
19960723,149.95000000,150.10000000,149.55000000,149.87500000,    2523,   19681,199610,60.72500000
19960724,149.85000000,150.20000000,149.40000000,149.60000000,    3139,   19384,199610,60.45000000
19960725,149.50000000,150.60000000,149.35000000,150.52500000,    3307,   19255,199610,61.37500000
19960726,150.45000000,150.45000000,150.00000000,150.15000000,    2278,   19250,199610,61.00000000
19960729,150.15000000,150.95000000,150.10000000,150.90000000,    2768,   18984,199610,61.75000000
19960730,150.75000000,150.90000000,150.40000000,150.47500000,    2408,   18919,199610,61.32500000
19960731,150.55000000,150.90000000,150.55000000,150.77500000,    2160,   18751,199610,61.62500000
19960801,150.85000000,152.27500000,150.62500000,152.07500000,    4084,   18908,199610,62.92500000
19960802,152.15000000,152.75000000,151.95000000,152.70000000,    3505,   19034,199610,63.55000000
19960805,153.05000000,153.60000000,152.95000000,153.20000000,    4810,   19469,199610,64.05000000
19960806,153.40000000,153.90000000,153.10000000,153.85000000,    4142,   19492,199610,64.70000000
19960807,153.85000000,153.85000000,153.15000000,153.25000000,    3319,   19553,199610,64.10000000
19960808,153.05000000,153.90000000,152.77500000,153.62500000,    2998,   19376,199610,64.47500000
19960809,153.45000000,153.62500000,153.05000000,153.30000000,    1788,   19389,199610,64.15000000
19960812,152.15000000,152.35000000,151.80000000,151.80000000,    3617,   19156,199610,62.65000000
19960813,151.25000000,152.40000000,151.00000000,152.12500000,    5178,   18542,199610,62.97500000
19960814,152.15000000,152.15000000,151.45000000,151.85000000,    3289,   18519,199610,62.70000000
19960815,151.70000000,152.00000000,151.15000000,151.92500000,    2851,   18589,199610,62.77500000
19960816,151.95000000,152.85000000,151.95000000,152.65000000,    2698,   18823,199610,63.50000000
19960819,153.15000000,153.80000000,152.95000000,152.97500000,    3710,   18989,199610,63.82500000
19960820,152.95000000,153.25000000,152.20000000,152.32500000,    2732,   19029,199610,63.17500000
19960821,152.35000000,152.70000000,152.15000000,152.60000000,    2455,   19051,199610,63.45000000
19960822,152.80000000,153.05000000,152.35000000,152.52500000,    2544,   18648,199610,63.37500000
19960823,152.65000000,152.87500000,152.47500000,152.52500000,    1653,   18330,199610,63.37500000
19960826,152.75000000,152.75000000,151.90000000,151.97500000,    2421,   18282,199610,62.82500000
19960827,152.05000000,152.47500000,152.05000000,152.17500000,    1672,   18237,199610,63.02500000
19960828,152.17500000,152.35000000,151.65000000,152.27500000,    1869,   18362,199610,63.12500000
19960829,152.20000000,152.40000000,151.95000000,152.00000000,    1270,   18144,199610,62.85000000
19960830,151.95000000,152.45000000,151.90000000,152.30000000,     924,   16133,199610,63.15000000
19960903,152.52500000,152.70000000,152.20000000,152.37500000,    1515,   16386,199610,63.22500000
19960904,152.70000000,153.35000000,152.70000000,153.20000000,    2592,   16323,199610,64.05000000
19960905,153.05000000,153.20000000,152.45000000,152.60000000,    1710,   16348,199610,63.45000000
19960906,152.55000000,153.45000000,152.55000000,153.42500000,    2122,   16447,199610,64.27500000
19960909,153.65000000,153.65000000,153.30000000,153.40000000,    1730,   16351,199610,64.25000000
19960910,153.35000000,153.40000000,152.95000000,153.02500000,    1483,   16037,199610,63.87500000
19960911,153.25000000,153.70000000,153.07500000,153.47500000,    2219,   16082,199610,64.32500000
19960912,153.55000000,153.85000000,153.40000000,153.42500000,    1961,   15951,199610,64.27500000
19960913,153.45000000,154.10000000,153.30000000,154.00000000,    2000,   15899,199610,64.85000000
19960916,154.15000000,154.70000000,154.15000000,154.55000000,    3083,   15899,199610,65.40000000
19960917,154.35000000,154.35000000,153.85000000,154.07500000,    2518,   15662,199610,64.92500000
19960918,154.05000000,154.20000000,153.27500000,153.32500000,    2092,   15679,199610,64.17500000
19960919,153.15000000,153.40000000,153.00000000,153.10000000,    1788,   15661,199610,63.95000000
19960920,153.20000000,153.25000000,152.72500000,152.85000000,    1994,   15610,199610,63.70000000
19960923,152.45000000,152.85000000,152.17500000,152.30000000,    2185,   15436,199610,63.15000000
19960924,152.30000000,153.20000000,152.30000000,152.75000000,    2146,   15074,199610,63.60000000
19960925,152.95000000,153.10000000,152.60000000,152.70000000,    1724,   15032,199610,63.55000000
19960926,152.70000000,153.05000000,152.55000000,152.85000000,    1472,   14809,199610,63.70000000
19960927,152.75000000,153.20000000,152.70000000,153.07500000,    1226,   13918,199610,63.92500000
19960930,153.30000000,153.85000000,153.30000000,153.60000000,    2714,   14077,199610,64.45000000
19961001,153.70000000,154.05000000,153.50000000,153.55000000,    2509,   14012,199610,64.40000000
19961002,153.50000000,153.55000000,153.00000000,153.32500000,    2042,   13998,199610,64.17500000
19961003,153.35000000,153.60000000,152.65000000,152.75000000,    2103,   13965,199610,63.60000000
19961004,152.35000000,153.00000000,152.35000000,152.55000000,    2074,   14137,199610,63.40000000
19961007,152.60000000,152.95000000,152.55000000,152.80000000,    1513,   14250,199610,63.65000000
19961008,152.72500000,153.25000000,152.65000000,152.65000000,    1802,   14305,199610,63.50000000
19961009,152.70000000,152.85000000,152.30000000,152.32500000,    4676,   14564,199610,63.17500000
19961010,152.27500000,152.60000000,152.05000000,152.50000000,    3037,   14526,199610,63.35000000
19961011,152.70000000,153.10000000,152.15000000,152.27500000,    2730,   14805,199610,63.12500000
19961014,152.35000000,152.45000000,151.77500000,151.80000000,    3413,   14622,199610,62.65000000
19961015,151.85000000,152.05000000,151.62500000,151.65000000,    3242,   14284,199610,62.50000000
19961016,151.47500000,152.42500000,151.45000000,152.32500000,    2406,   14238,199611,63.45000000
19961017,152.32500000,152.72500000,152.27500000,152.55000000,    1856,   13992,199611,63.67500000
19961018,152.47500000,153.07500000,152.37500000,152.95000000,    2409,   14055,199611,64.07500000
19961021,152.17500000,152.77500000,152.17500000,152.22500000,    2084,   14010,199611,63.35000000
19961022,152.22500000,152.37500000,151.90000000,152.07500000,    2383,   14095,199611,63.20000000
19961023,152.25000000,152.67500000,152.17500000,152.40000000,    1505,   13948,199611,63.52500000
19961024,152.52500000,152.72500000,152.32500000,152.45000000,    1077,   13969,199611,63.57500000
19961025,152.42500000,152.62500000,151.47500000,151.55000000,    2452,   13987,199611,62.67500000
19961028,151.67500000,152.20000000,151.65000000,152.07500000,    1918,   13956,199701,64.22500000
19961029,152.17500000,152.85000000,152.00000000,152.67500000,    2821,   13878,199701,64.82500000
19961030,152.75000000,152.95000000,152.60000000,152.65000000,    2160,   13809,199701,64.80000000
19961031,152.65000000,153.05000000,152.45000000,152.95000000,    2262,   13862,199701,65.10000000
19961101,153.10000000,154.30000000,153.10000000,154.25000000,    4762,   12698,199701,66.40000000
19961104,154.65000000,155.20000000,154.37500000,155.12500000,    3927,   13205,199701,67.27500000
19961105,156.00000000,156.15000000,155.35000000,155.75000000,    5585,   13641,199701,67.90000000
19961106,155.85000000,155.87500000,155.35000000,155.47500000,    3372,   14177,199701,67.62500000
19961107,155.25000000,155.32500000,154.70000000,154.80000000,    3228,   14390,199701,66.95000000
19961108,154.80000000,155.02500000,154.50000000,154.72500000,    2319,   14151,199701,66.87500000
19961111,155.05000000,156.00000000,155.05000000,155.62500000,    2344,   14300,199701,67.77500000
19961112,156.45000000,156.95000000,155.62500000,155.65000000,    4214,   14665,199701,67.80000000
19961113,156.05000000,156.17500000,155.40000000,155.60000000,    1886,   14823,199701,67.75000000
19961114,155.60000000,156.20000000,155.40000000,155.42500000,    2078,   14894,199701,67.57500000
19961115,155.60000000,155.80000000,154.87500000,155.25000000,    2587,   14944,199701,67.40000000
19961118,155.45000000,155.50000000,154.95000000,155.12500000,    1577,   14893,199701,67.27500000
19961119,155.50000000,155.60000000,155.17500000,155.25000000,    1385,   15097,199701,67.40000000
19961120,155.20000000,155.50000000,154.70000000,154.85000000,    1905,   15194,199701,67.00000000
19961121,154.80000000,154.80000000,153.35000000,153.62500000,    3804,   14812,199701,65.77500000
19961122,153.55000000,154.25000000,153.25000000,153.57500000,    2249,   13669,199701,65.72500000
19961125,153.10000000,153.45000000,152.57500000,152.67500000,    2825,   13444,199701,64.82500000
19961126,152.95000000,153.50000000,152.75000000,153.05000000,    2259,   12996,199701,65.20000000
19961127,153.35000000,153.80000000,153.25000000,153.52500000,    1037,   12894,199701,65.67500000
19961129,153.75000000,154.10000000,153.75000000,154.00000000,    1083,   13032,199701,66.15000000
19961202,153.95000000,154.80000000,153.90000000,154.75000000,    2331,   13361,199701,66.90000000
19961203,155.20000000,155.57500000,154.90000000,155.00000000,    2672,   13592,199701,67.15000000
19961204,154.90000000,154.90000000,154.17500000,154.32500000,    1937,   13612,199701,66.47500000
19961205,154.10000000,154.85000000,154.07500000,154.80000000,    1770,   13964,199701,66.95000000
19961206,154.55000000,154.62500000,153.87500000,154.17500000,    2241,   14198,199701,66.32500000
19961209,154.10000000,154.42500000,153.87500000,153.95000000,    1564,   14351,199703,65.87500000
19961210,154.22500000,154.27500000,153.62500000,153.95000000,    1640,   14440,199703,65.87500000
19961211,153.95000000,154.02500000,153.47500000,153.87500000,    1366,   14523,199703,65.80000000
19961212,153.82500000,154.47500000,153.82500000,154.35000000,    1907,   14808,199703,66.27500000
19961213,154.22500000,154.47500000,153.97500000,154.30000000,    1184,   14953,199703,66.22500000
19961216,154.32500000,154.57500000,154.10000000,154.42500000,    1007,   15082,199703,66.35000000
19961217,154.57500000,154.57500000,153.87500000,153.90000000,    1622,   15198,199703,65.82500000
19961218,153.77500000,153.77500000,153.27500000,153.30000000,    2585,   15151,199703,65.22500000
19961219,153.57500000,153.85000000,153.52500000,153.75000000,    1232,   15149,199703,65.67500000
19961220,153.77500000,154.02500000,153.72500000,153.92500000,    1514,   15384,199703,65.85000000
19961223,154.02500000,155.42500000,154.02500000,155.35000000,    2574,   15903,199703,67.27500000
19961224,155.32500000,155.50000000,155.15000000,155.42500000,    1493,   16116,199703,67.35000000
19961226,155.42500000,155.52500000,155.02500000,155.30000000,    1474,   16396,199703,67.22500000
19961227,155.12500000,155.17500000,154.82500000,155.12500000,    1435,   16542,199703,67.05000000
19961230,155.72500000,156.62500000,155.67500000,156.62500000,    4203,   17511,199703,68.55000000
19961231,156.42500000,156.42500000,155.92500000,156.12500000,    2154,   17462,199703,68.05000000
19970102,156.27500000,156.27500000,155.70000000,155.75000000,    1765,   17821,199703,67.67500000
19970103,155.67500000,156.42500000,155.62500000,155.97500000,    2256,   18074,199703,67.90000000
19970106,155.97500000,156.22500000,155.82500000,156.20000000,    2117,   18086,199703,68.12500000
19970107,156.22500000,156.22500000,155.37500000,155.50000000,    3210,   18353,199703,67.42500000
19970108,155.77500000,156.17500000,155.65000000,156.00000000,    2299,   18609,199703,67.92500000
19970109,156.12500000,157.22500000,156.12500000,157.17500000,    4266,   19304,199703,69.10000000
19970110,156.57500000,156.82500000,155.72500000,156.77500000,    5507,   19229,199703,68.70000000
19970113,156.92500000,157.05000000,156.17500000,156.52500000,    2159,   19216,199703,68.45000000
19970114,156.52500000,156.67500000,156.07500000,156.57500000,    2284,   19319,199703,68.50000000
19970115,156.62500000,156.92500000,156.22500000,156.25000000,    2048,   19574,199703,68.17500000
19970116,156.25000000,156.85000000,156.17500000,156.77500000,    2744,   19695,199703,68.70000000
19970117,156.77500000,157.12500000,156.45000000,157.05000000,    1775,   20065,199703,68.97500000
19970120,157.20000000,157.67500000,157.05000000,157.42500000,    3315,   20322,199703,69.35000000
19970121,157.97500000,158.07500000,157.50000000,157.60000000,    3596,   20819,199703,69.52500000
19970122,157.50000000,157.57500000,157.17500000,157.22500000,    3373,   21062,199703,69.15000000
19970123,156.97500000,157.32500000,156.87500000,157.27500000,    2782,   21308,199703,69.20000000
19970124,157.07500000,157.12500000,156.52500000,156.60000000,    3071,   21481,199703,68.52500000
19970127,157.40000000,157.47500000,156.87500000,157.32500000,    3788,   21803,199703,69.25000000
19970128,157.27500000,157.77500000,156.97500000,157.50000000,    4181,   22413,199703,69.42500000
19970129,157.32500000,157.47500000,156.97500000,157.07500000,    3385,   23015,199703,69.00000000
19970130,157.05000000,157.92500000,157.00000000,157.47500000,    3453,   23150,199703,69.40000000
19970131,157.42500000,157.97500000,157.42500000,157.75000000,    2486,   22466,199703,69.67500000
19970203,157.67500000,158.52500000,156.82500000,157.05000000,    4887,   23227,199703,68.97500000
19970204,157.07500000,157.25000000,156.42500000,156.55000000,    4347,   23583,199703,68.47500000
19970205,156.67500000,156.82500000,156.12500000,156.47500000,    3656,   23471,199703,68.40000000
19970206,156.22500000,156.82500000,156.17500000,156.75000000,    3191,   23635,199703,68.67500000
19970207,156.87500000,156.87500000,156.07500000,156.10000000,    3482,   23505,199703,68.02500000
19970210,156.07500000,156.07500000,155.37500000,155.42500000,    4198,   22535,199703,67.35000000
19970211,155.42500000,156.02500000,155.42500000,155.65000000,    2316,   22635,199703,67.57500000
19970212,155.87500000,156.25000000,155.82500000,156.07500000,    2118,   22535,199703,68.00000000
19970213,156.22500000,156.47500000,155.95000000,156.25000000,    2698,   22677,199703,68.17500000
19970214,156.27500000,156.27500000,155.75000000,156.02500000,    1987,   22814,199703,67.95000000
19970218,155.72500000,155.87500000,154.77500000,154.80000000,    4955,   22513,199703,66.72500000
19970219,155.17500000,155.82500000,155.12500000,155.57500000,    3783,   22449,199703,67.50000000
19970220,155.67500000,156.52500000,155.55000000,156.27500000,    3912,   22273,199703,68.20000000
19970221,156.47500000,156.50000000,156.12500000,156.35000000,    2737,   22402,199705,70.85000000
19970224,156.45000000,157.60000000,156.40000000,157.55000000,    3664,   22353,199705,72.05000000
19970225,157.70000000,158.00000000,156.95000000,157.07500000,    3975,   22300,199705,71.57500000
19970226,157.37500000,157.50000000,156.45000000,156.95000000,    3352,   22351,199705,71.45000000
19970227,156.95000000,156.95000000,156.00000000,156.37500000,    3483,   22433,199705,70.87500000
19970228,156.65000000,156.90000000,156.42500000,156.72500000,    2707,   22384,199705,71.22500000
19970303,156.40000000,156.50000000,155.55000000,155.62500000,    3758,   22642,199705,70.12500000
19970304,155.80000000,155.85000000,155.10000000,155.37500000,    3539,   22577,199705,69.87500000
19970305,155.50000000,155.90000000,155.15000000,155.40000000,    2798,   22311,199705,69.90000000
19970306,155.25000000,155.25000000,154.25000000,154.37500000,    6271,   22655,199705,68.87500000
19970307,153.60000000,154.40000000,153.40000000,153.90000000,    7577,   22456,199708,71.70000000
19970310,153.60000000,153.85000000,152.95000000,153.00000000,    4705,   22559,199708,70.80000000
19970311,153.50000000,154.20000000,153.50000000,153.72500000,    4026,   22470,199708,71.52500000
19970312,154.00000000,155.12500000,153.75000000,154.50000000,    5056,   22386,199708,72.30000000
19970313,154.40000000,154.65000000,154.07500000,154.25000000,    1970,   22162,199708,72.05000000
19970314,154.00000000,154.10000000,153.70000000,153.80000000,    2856,   22297,199708,71.60000000
19970317,153.80000000,154.50000000,153.80000000,153.97500000,    2386,   22009,199708,71.77500000
19970318,154.20000000,154.60000000,154.05000000,154.37500000,    2773,   22150,199708,72.17500000
19970319,154.50000000,155.05000000,154.45000000,155.00000000,    2284,   22236,199708,72.80000000
19970320,155.30000000,155.40000000,153.95000000,154.07500000,    4433,   21911,199708,71.87500000
19970321,154.70000000,155.05000000,154.60000000,154.72500000,    2948,   22106,199708,72.52500000
19970324,155.05000000,155.30000000,154.90000000,155.12500000,    2174,   22205,199708,72.92500000
19970325,155.30000000,155.35000000,154.70000000,155.05000000,    2198,   22030,199708,72.85000000
19970326,155.00000000,155.60000000,155.00000000,155.20000000,    2106,   21890,199708,73.00000000
19970327,155.30000000,155.32500000,154.75000000,154.85000000,    1943,   21798,199708,72.65000000
19970331,155.20000000,155.70000000,155.15000000,155.67500000,    3051,   19877,199708,73.47500000
19970401,155.35000000,155.35000000,154.87500000,155.02500000,    2656,   19973,199708,72.82500000
19970402,155.15000000,155.45000000,154.90000000,155.17500000,    2553,   20169,199708,72.97500000
19970403,155.25000000,155.65000000,155.10000000,155.47500000,    3771,   20165,199708,73.27500000
19970404,155.60000000,155.85000000,155.45000000,155.70000000,    3721,   20206,199708,73.50000000
19970407,155.75000000,155.80000000,155.25000000,155.30000000,    2170,   20281,199708,73.10000000
19970408,155.20000000,155.40000000,154.95000000,155.30000000,    2035,   20191,199708,73.10000000
19970409,155.52500000,156.70000000,155.52500000,156.17500000,    4933,   19372,199708,73.97500000
19970410,156.05000000,156.45000000,155.65000000,156.22500000,    2889,   19466,199708,74.02500000
19970411,155.82500000,156.50000000,155.65000000,156.40000000,    3128,   19520,199708,74.20000000
19970414,155.80000000,157.00000000,155.80000000,156.65000000,    4570,   19534,199708,74.45000000
19970415,156.75000000,157.25000000,156.45000000,156.50000000,    3695,   19844,199708,74.30000000
19970416,156.40000000,156.60000000,155.05000000,155.37500000,    6223,   19578,199708,73.17500000
19970417,155.95000000,156.35000000,155.80000000,156.22500000,    3925,   19778,199708,74.02500000
19970418,156.17500000,156.60000000,156.17500000,156.42500000,    1702,   19754,199708,74.22500000
19970421,156.80000000,157.35000000,156.62500000,157.32500000,    2991,   19665,199708,75.12500000
19970422,157.80000000,157.85000000,157.20000000,157.47500000,    3408,   19865,199708,75.27500000
19970423,157.60000000,157.90000000,157.57500000,157.72500000,    3036,   19815,199708,75.52500000
19970424,157.67500000,157.70000000,157.27500000,157.45000000,    1609,   20023,199708,75.25000000
19970425,157.50000000,158.05000000,157.15000000,157.75000000,    3429,   19033,199708,75.55000000
19970428,157.95000000,158.25000000,157.77500000,158.20000000,    2693,   19131,199708,76.00000000
19970429,158.22500000,158.65000000,158.20000000,158.55000000,    2597,   19429,199708,76.35000000
19970430,158.42500000,158.45000000,157.77500000,157.92500000,    2694,   19405,199708,75.72500000
19970501,158.00000000,158.95000000,158.00000000,158.67500000,    3404,   19544,199708,76.47500000
19970502,158.80000000,159.00000000,158.25000000,158.85000000,    2379,   19579,199708,76.65000000
19970505,158.70000000,159.17500000,158.30000000,158.75000000,    2861,   19443,199708,76.55000000
19970506,158.90000000,159.20000000,158.80000000,159.15000000,    2447,   19640,199708,76.95000000
19970507,159.10000000,159.30000000,158.85000000,159.12500000,    2104,   19634,199708,76.92500000
19970508,159.00000000,159.02500000,158.55000000,158.62500000,    2509,   19667,199708,76.42500000
19970509,158.70000000,159.77500000,158.30000000,159.60000000,    4316,   20758,199708,77.40000000
19970512,159.80000000,160.60000000,159.77500000,160.15000000,    4429,   20973,199708,77.95000000
19970513,160.25000000,160.40000000,159.30000000,159.70000000,    3202,   20715,199708,77.50000000
19970514,159.62500000,160.00000000,159.20000000,159.35000000,    2585,   20535,199708,77.15000000
19970515,159.15000000,159.70000000,159.10000000,159.60000000,    2263,   20448,199708,77.40000000
19970516,159.90000000,160.00000000,158.80000000,159.02500000,    3310,   20443,199708,76.82500000
19970519,159.25000000,159.80000000,159.12500000,159.67500000,    2500,   20383,199708,77.47500000
19970520,159.70000000,159.70000000,159.10000000,159.50000000,    1913,   20474,199708,77.30000000
19970521,159.45000000,159.90000000,159.35000000,159.85000000,    1954,   20526,199708,77.65000000
19970522,159.90000000,160.70000000,159.70000000,160.62500000,    3927,   20334,199708,78.42500000
19970523,160.60000000,161.57500000,160.45000000,161.50000000,    3713,   18725,199708,79.30000000
19970527,161.40000000,161.45000000,160.75000000,161.10000000,    2212,   18907,199708,78.90000000
19970528,160.90000000,160.92500000,160.50000000,160.65000000,    1898,   18929,199708,78.45000000
19970529,160.40000000,161.25000000,160.27500000,160.52500000,    1915,   18955,199708,78.32500000
19970530,160.20000000,160.70000000,160.00000000,160.52500000,    1770,   19179,199708,78.32500000
19970602,160.35000000,160.40000000,160.00000000,160.02500000,    1475,   19417,199708,77.82500000
19970603,159.70000000,159.85000000,159.12500000,159.35000000,    4263,   19079,199708,77.15000000
19970604,159.25000000,159.95000000,159.00000000,159.50000000,    3283,   18979,199708,77.30000000
19970605,159.50000000,159.62500000,158.90000000,158.95000000,    2410,   18869,199708,76.75000000
19970606,158.60000000,158.90000000,158.10000000,158.15000000,    4623,   18518,199708,75.95000000
19970609,158.20000000,158.85000000,158.20000000,158.25000000,    3468,   19082,199708,76.05000000
19970610,158.25000000,159.10000000,157.85000000,158.95000000,    3412,   19184,199708,76.75000000
19970611,159.00000000,159.65000000,158.95000000,159.47500000,    2764,   19418,199708,77.27500000
19970612,159.65000000,159.80000000,159.15000000,159.42500000,    1763,   19543,199708,77.22500000
19970613,159.40000000,160.60000000,159.32500000,160.47500000,    2743,   19532,199708,78.27500000
19970616,160.20000000,161.05000000,160.20000000,160.95000000,    3152,   19614,199708,78.75000000
19970617,161.10000000,161.35000000,160.72500000,160.82500000,    3094,   19516,199708,78.62500000
19970618,160.75000000,160.75000000,160.30000000,160.40000000,    3093,   19740,199708,78.20000000
19970619,160.40000000,160.47500000,159.05000000,159.20000000,    3723,   20056,199708,77.00000000
19970620,159.20000000,160.10000000,158.87500000,159.50000000,    3252,   20108,199708,77.30000000
19970623,159.40000000,160.92500000,159.30000000,160.67500000,    4448,   20197,199708,78.47500000
19970624,160.65000000,160.95000000,160.27500000,160.50000000,    2353,   20347,199708,78.30000000
19970625,160.35000000,161.10000000,160.22500000,160.80000000,    2698,   20540,199708,78.60000000
19970626,160.90000000,161.90000000,160.70000000,161.70000000,    5456,   21125,199708,79.50000000
19970627,161.70000000,162.70000000,161.60000000,162.60000000,    4983,   22198,199708,80.40000000
19970630,162.75000000,164.00000000,162.57500000,163.07500000,    5624,   21878,199708,80.87500000
19970701,163.40000000,163.90000000,162.70000000,163.65000000,    5180,   22609,199708,81.45000000
19970702,163.60000000,163.60000000,162.75000000,162.82500000,    3214,   22670,199708,80.62500000
19970703,162.75000000,163.20000000,162.35000000,163.15000000,    2600,   22885,199708,80.95000000
19970707,163.05000000,164.02500000,162.90000000,163.10000000,    3353,   22976,199708,80.90000000
19970708,162.70000000,162.70000000,161.80000000,162.25000000,    4811,   23363,199708,80.05000000
19970709,162.20000000,162.62500000,161.40000000,162.30000000,    3992,   23538,199708,80.10000000
19970710,162.30000000,163.52500000,162.22500000,163.32500000,    4489,   23590,199708,81.12500000
19970711,163.65000000,164.20000000,163.20000000,163.35000000,    4998,   24144,199708,81.15000000
19970714,162.90000000,163.75000000,162.67500000,162.70000000,    5232,   24264,199708,80.50000000
19970715,162.95000000,163.47500000,162.80000000,163.02500000,    3473,   24554,199708,80.82500000
19970716,163.50000000,164.50000000,163.50000000,164.30000000,    4099,   24486,199708,82.10000000
19970717,164.20000000,165.05000000,163.90000000,164.95000000,    3323,   24394,199708,82.75000000
19970718,164.70000000,165.25000000,164.60000000,164.97500000,    2889,   24380,199708,82.77500000
19970721,165.35000000,165.60000000,164.67500000,164.95000000,    3868,   24621,199708,82.75000000
19970722,164.65000000,164.87500000,164.25000000,164.27500000,    3082,   25102,199708,82.07500000
19970723,164.25000000,165.40000000,163.82500000,164.87500000,    4764,   25253,199708,82.67500000
19970724,164.77500000,165.35000000,164.60000000,165.05000000,    4195,   24813,199708,82.85000000
19970725,165.10000000,165.17500000,164.60000000,164.85000000,    3389,   24729,199708,82.65000000
19970728,163.90000000,164.40000000,163.90000000,164.22500000,    4462,   25045,199708,82.02500000
19970729,164.05000000,164.10000000,163.30000000,163.32500000,    7602,   24835,199708,81.12500000
19970730,163.15000000,164.00000000,162.85000000,163.55000000,    4838,   24659,199708,81.35000000
19970731,163.20000000,164.15000000,163.05000000,163.82500000,    3500,   24573,199708,81.62500000
19970801,164.20000000,164.55000000,163.45000000,163.72500000,    3291,   24443,199708,81.52500000
19970804,163.05000000,163.72500000,162.67500000,163.10000000,    3980,   24461,199708,80.90000000
19970805,163.30000000,163.50000000,162.50000000,162.52500000,    3668,   24190,199708,80.32500000
19970806,162.32500000,162.90000000,162.27500000,162.72500000,    4225,   24567,199708,80.52500000
19970807,163.00000000,163.25000000,162.50000000,162.57500000,    2953,   24490,199708,80.37500000
19970808,162.20000000,162.85000000,161.90000000,162.37500000,    3075,   23971,199708,80.17500000
19970811,162.90000000,163.55000000,162.70000000,163.00000000,    3918,   23856,199710,81.15000000
19970812,161.85000000,161.95000000,161.50000000,161.50000000,    7441,   23655,199710,79.65000000
19970813,161.25000000,162.90000000,161.25000000,162.67500000,    7476,   23901,199710,80.82500000
19970814,162.70000000,163.32500000,162.45000000,162.70000000,    4382,   23323,199710,80.85000000
19970815,162.75000000,163.15000000,162.75000000,162.77500000,    3259,   22887,199710,80.92500000
19970818,162.10000000,162.77500000,161.95000000,162.12500000,    4077,   22587,199710,80.27500000
19970819,161.97500000,162.20000000,161.65000000,161.87500000,    3049,   22371,199710,80.02500000
19970820,161.87500000,162.35000000,160.90000000,161.17500000,    4783,   21770,199710,79.32500000
19970821,161.00000000,161.40000000,160.60000000,161.32500000,    4467,   21856,199710,79.47500000
19970822,160.95000000,161.72500000,160.75000000,161.60000000,    3919,   21718,199710,79.75000000
19970825,161.75000000,162.25000000,161.70000000,161.97500000,    2895,   21542,199710,80.12500000
19970826,161.95000000,162.65000000,161.85000000,162.60000000,    3470,   21381,199710,80.75000000
19970827,162.40000000,162.47500000,161.10000000,161.10000000,    5472,   22048,199710,79.25000000
19970828,160.95000000,161.30000000,160.47500000,160.92500000,    5878,   21802,199710,79.07500000
19970829,160.92500000,161.22500000,160.27500000,160.47500000,    3234,   19105,199710,78.62500000
19970902,160.35000000,160.92500000,160.35000000,160.52500000,    1951,   19007,199710,78.67500000
19970903,160.45000000,161.22500000,160.20000000,161.20000000,    2707,   19110,199710,79.35000000
19970904,161.45000000,161.65000000,160.75000000,160.80000000,    2044,   18997,199710,78.95000000
19970905,160.60000000,161.45000000,160.40000000,161.25000000,    2517,   18969,199710,79.40000000
19970908,161.40000000,162.75000000,161.40000000,162.35000000,    5727,   19164,199710,80.50000000
19970909,162.25000000,162.75000000,162.15000000,162.45000000,    4826,   18973,199710,80.60000000
19970910,162.35000000,162.95000000,162.35000000,162.57500000,    3193,   18996,199710,80.72500000
19970911,162.65000000,162.77500000,162.15000000,162.35000000,    2255,   18594,199710,80.50000000
19970912,162.35000000,163.32500000,162.02500000,163.20000000,    4488,   19349,199710,81.35000000
19970915,163.60000000,163.80000000,163.20000000,163.62500000,    5396,   20401,199710,81.77500000
19970916,163.40000000,163.50000000,162.35000000,162.75000000,    4408,   19738,199710,80.90000000
19970917,162.90000000,163.05000000,162.60000000,162.75000000,    1932,   19610,199710,80.90000000
19970918,162.40000000,162.60000000,162.10000000,162.35000000,    1893,   19581,199710,80.50000000
19970919,162.55000000,162.55000000,162.10000000,162.15000000,    1957,   19460,199710,80.30000000
19970922,162.15000000,162.80000000,161.85000000,162.12500000,    2041,   19729,199710,80.27500000
19970923,162.05000000,162.10000000,161.20000000,161.30000000,    4047,   19289,199710,79.45000000
19970924,161.30000000,161.40000000,160.27500000,160.35000000,    6222,   19181,199710,78.50000000
19970925,160.75000000,161.15000000,160.47500000,160.67500000,    3940,   18508,199710,78.82500000
19970926,160.85000000,161.30000000,160.65000000,160.72500000,    2049,   16977,199710,78.87500000
19970929,161.05000000,161.35000000,160.02500000,160.07500000,    3411,   17147,199710,78.22500000
19970930,160.10000000,160.25000000,159.70000000,159.80000000,    5431,   17577,199710,77.95000000
19971001,159.85000000,160.25000000,159.05000000,159.27500000,    5688,   17265,199710,77.42500000
19971002,159.42500000,159.87500000,159.15000000,159.25000000,    5296,   17086,199711,77.85000000
19971003,159.40000000,159.70000000,158.65000000,158.87500000,    5361,   17895,199711,77.47500000
19971006,159.00000000,159.30000000,158.70000000,159.12500000,    2549,   18226,199711,77.72500000
19971007,159.00000000,159.07500000,157.85000000,158.00000000,    5774,   17809,199711,76.60000000
19971008,157.90000000,158.52500000,157.80000000,158.00000000,    3353,   18309,199711,76.60000000
19971009,158.30000000,159.25000000,158.30000000,159.12500000,    3584,   18207,199711,77.72500000
19971010,158.90000000,159.40000000,158.40000000,158.75000000,    3966,   18269,199711,77.35000000
19971013,158.95000000,159.37500000,158.95000000,159.05000000,    1940,   18128,199711,77.65000000
19971014,159.40000000,159.57500000,158.40000000,158.70000000,    3144,   18040,199711,77.30000000
19971015,158.60000000,158.72500000,157.97500000,158.32500000,    3141,   18186,199711,76.92500000
19971016,158.30000000,159.05000000,158.20000000,158.95000000,    3346,   18386,199711,77.55000000
19971017,159.45000000,159.55000000,158.80000000,159.12500000,    2642,   18552,199711,77.72500000
19971020,159.20000000,159.75000000,159.00000000,159.12500000,    2017,   18574,199711,77.72500000
19971021,159.50000000,159.65000000,159.00000000,159.15000000,    2841,   18599,199711,77.75000000
19971022,159.20000000,159.75000000,158.80000000,159.52500000,    2085,   18636,199711,78.12500000
19971023,159.60000000,160.60000000,159.27500000,160.20000000,    4528,   18066,199711,78.80000000
19971024,160.20000000,160.55000000,159.70000000,160.05000000,    2935,   17896,199711,78.65000000
19971027,160.05000000,160.25000000,159.70000000,159.77500000,    2627,   17743,199711,78.37500000
19971028,159.40000000,159.90000000,159.10000000,159.22500000,    3416,   17567,199711,77.82500000
19971029,159.10000000,159.22500000,158.35000000,158.42500000,    3183,   17810,199711,77.02500000
19971030,158.40000000,159.12500000,158.35000000,159.07500000,    2677,   17911,199711,77.67500000
19971031,159.47500000,159.67500000,159.12500000,159.27500000,    3240,   16649,199801,78.40000000
19971103,159.22500000,159.37500000,158.57500000,158.70000000,    2009,   16724,199801,77.82500000
19971104,158.80000000,158.97500000,158.62500000,158.82500000,    2101,   16989,199801,77.95000000
19971105,158.97500000,159.02500000,158.62500000,158.90000000,    3242,   16778,199801,78.02500000
19971106,159.32500000,160.12500000,159.12500000,159.92500000,    4045,   16406,199801,79.05000000
19971107,159.92500000,160.42500000,159.57500000,160.27500000,    3908,   16232,199801,79.40000000
19971110,160.57500000,161.07500000,160.47500000,160.95000000,    3365,   15975,199801,80.07500000
19971111,160.77500000,161.10000000,160.52500000,160.67500000,    1898,   16068,199801,79.80000000
19971112,160.62500000,160.95000000,160.42500000,160.57500000,    1431,   16019,199801,79.70000000
19971113,160.57500000,160.87500000,160.22500000,160.57500000,    2156,   16467,199801,79.70000000
19971114,160.52500000,161.27500000,160.52500000,161.07500000,    2866,   16685,199801,80.20000000
19971117,160.87500000,161.27500000,160.47500000,160.75000000,    3028,   17139,199801,79.87500000
19971118,160.62500000,160.72500000,160.22500000,160.42500000,    2403,   17017,199801,79.55000000
19971119,160.30000000,160.50000000,160.00000000,160.25000000,    2061,   16843,199801,79.37500000
19971120,160.12500000,160.92500000,160.12500000,160.87500000,    1811,   16738,199801,80.00000000
19971121,161.12500000,161.52500000,161.02500000,161.37500000,    2002,   14982,199801,80.50000000
19971124,161.42500000,161.62500000,161.07500000,161.47500000,    1989,   15064,199801,80.60000000
19971125,161.32500000,161.47500000,160.62500000,160.85000000,    1782,   14960,199801,79.97500000
19971126,160.85000000,160.90000000,160.62500000,160.70000000,     695,   15061,199801,79.82500000
19971128,160.67500000,160.87500000,160.37500000,160.80000000,     490,   15078,199801,79.92500000
19971201,160.80000000,160.87500000,159.62500000,159.80000000,    3717,   15249,199801,78.92500000
19971202,159.82500000,160.32500000,159.42500000,160.25000000,    2223,   15486,199801,79.37500000
19971203,160.52500000,160.57500000,160.07500000,160.10000000,    1886,   15623,199801,79.22500000
19971204,159.97500000,161.40000000,159.97500000,161.20000000,    3636,   15863,199801,80.32500000
19971205,161.37500000,161.57500000,161.00000000,161.20000000,    2830,   15863,199801,80.32500000
19971208,161.17500000,161.17500000,160.70000000,160.95000000,    1639,   16076,199801,80.07500000
19971209,160.87500000,161.52500000,160.77500000,161.02500000,    1993,   16395,199801,80.15000000
19971210,160.97500000,161.17500000,160.52500000,160.60000000,    2448,   16641,199801,79.72500000
19971211,160.42500000,160.42500000,159.97500000,160.07500000,    2857,   17136,199801,79.20000000
19971212,160.12500000,160.17500000,158.67500000,158.72500000,    4345,   17337,199801,77.85000000
19971215,157.87500000,158.57500000,157.27500000,157.40000000,    6596,   17458,199801,76.52500000
19971216,158.12500000,158.27500000,157.72500000,157.85000000,    4007,   16902,199801,76.97500000
19971217,158.07500000,158.67500000,158.02500000,158.55000000,    2821,   16269,199801,77.67500000
19971218,158.77500000,158.77500000,158.12500000,158.17500000,    2296,   16114,199801,77.30000000
19971219,158.02500000,158.47500000,157.07500000,158.05000000,    5386,   16631,199801,77.17500000
19971222,157.87500000,158.20000000,157.25000000,157.52500000,    2175,   16709,199801,76.65000000
19971223,157.45000000,157.75000000,157.02500000,157.30000000,     914,   16840,199801,76.42500000
19971224,157.30000000,157.47500000,157.02500000,157.07500000,    1168,   17093,199801,76.20000000
19971226,157.12500000,157.67500000,157.12500000,157.55000000,     808,   17191,199801,76.67500000
19971229,157.77500000,157.87500000,157.00000000,157.05000000,    3374,   17413,199801,76.17500000
19971230,157.07500000,157.07500000,156.42500000,156.72500000,    4056,   17813,199801,75.85000000
19971231,156.67500000,157.07500000,156.67500000,156.75000000,    1997,   17677,199801,75.87500000
19980102,156.80000000,156.82500000,155.62500000,155.77500000,    3477,   17828,199801,74.90000000
19980105,155.62500000,156.15000000,155.27500000,155.55000000,    4645,   18011,199801,74.67500000
19980106,155.75000000,156.45000000,155.45000000,156.37500000,    5348,   18415,199803,75.02500000
19980107,156.40000000,156.85000000,155.97500000,156.10000000,    3148,   18472,199803,74.75000000
19980108,156.20000000,157.15000000,156.15000000,156.85000000,    3267,   18242,199803,75.50000000
19980109,157.00000000,157.50000000,156.65000000,157.05000000,    3419,   18007,199803,75.70000000
19980112,157.10000000,157.75000000,157.10000000,157.50000000,    2773,   18137,199803,76.15000000
19980113,157.20000000,158.45000000,156.55000000,158.07500000,    6246,   19123,199803,76.72500000
19980114,158.00000000,159.57500000,157.97500000,159.57500000,    6700,   18571,199803,78.22500000
19980115,159.95000000,159.95000000,159.17500000,159.37500000,    5119,   18163,199803,78.02500000
19980116,159.32500000,160.22500000,159.00000000,160.17500000,    3298,   17670,199803,78.82500000
19980120,159.95000000,160.17500000,159.70000000,159.92500000,    3226,   17405,199803,78.57500000
19980121,159.85000000,159.85000000,159.40000000,159.57500000,    2599,   17153,199803,78.22500000
19980122,159.70000000,159.75000000,159.10000000,159.30000000,    2423,   17137,199803,77.95000000
19980123,159.15000000,160.55000000,159.10000000,160.40000000,    4033,   16817,199803,79.05000000
19980126,160.35000000,160.40000000,159.85000000,160.37500000,    2126,   16634,199803,79.02500000
19980127,160.25000000,160.30000000,159.05000000,159.17500000,    3782,   16542,199803,77.82500000
19980128,159.15000000,159.45000000,159.00000000,159.20000000,    1940,   16797,199803,77.85000000
19980129,159.05000000,160.20000000,158.67500000,159.90000000,    3618,   16686,199803,78.55000000
19980130,159.65000000,160.20000000,159.55000000,159.85000000,    2129,   15302,199803,78.50000000
19980202,159.15000000,159.15000000,158.35000000,158.35000000,    4073,   15982,199803,77.00000000
19980203,157.95000000,158.00000000,157.05000000,157.37500000,    5227,   17026,199803,76.02500000
19980204,157.15000000,157.65000000,156.57500000,157.37500000,    4074,   17246,199803,76.02500000
19980205,157.37500000,157.55000000,156.65000000,156.87500000,    2623,   17735,199803,75.52500000
19980206,156.75000000,157.05000000,156.35000000,156.60000000,    2963,   18024,199803,75.25000000
19980209,156.45000000,157.05000000,156.42500000,156.62500000,    2214,   18097,199803,75.27500000
19980210,156.45000000,157.05000000,156.45000000,156.62500000,    2178,   17931,199803,75.27500000
19980211,156.50000000,157.65000000,156.50000000,157.37500000,    3094,   18079,199803,76.02500000
19980212,157.50000000,158.65000000,157.35000000,158.62500000,    3323,   18260,199803,77.27500000
19980213,159.00000000,159.85000000,159.00000000,159.82500000,    4923,   18460,199803,78.47500000
19980217,160.00000000,160.05000000,159.00000000,159.05000000,    3640,   17572,199803,77.70000000
19980218,159.05000000,159.35000000,158.60000000,159.07500000,    3897,   17218,199803,77.72500000
19980219,159.00000000,159.02500000,158.07500000,158.12500000,    3878,   16930,199803,76.77500000
19980220,157.95000000,158.65000000,157.95000000,158.22500000,    2491,   17145,199803,76.87500000
19980223,158.05000000,158.05000000,156.72500000,156.72500000,    3965,   16976,199803,75.37500000
19980224,156.30000000,156.72500000,155.22500000,156.40000000,    6789,   17412,199803,75.05000000
19980225,156.55000000,156.65000000,155.65000000,155.90000000,    4499,   17130,199803,74.55000000
19980226,156.10000000,156.67500000,155.75000000,156.35000000,    3483,   17041,199804,74.80000000
19980227,156.30000000,156.65000000,155.85000000,155.90000000,    3474,   17116,199804,74.35000000
19980302,155.85000000,156.97500000,155.85000000,156.82500000,    3649,   17645,199804,75.27500000
19980303,156.97500000,157.45000000,156.42500000,157.10000000,    3374,   17786,199804,75.55000000
19980304,156.90000000,157.65000000,156.50000000,156.67500000,    3689,   17929,199804,75.12500000
19980305,156.70000000,157.07500000,156.45000000,156.85000000,    2810,   17797,199804,75.30000000
19980306,157.35000000,157.55000000,156.90000000,157.20000000,    2369,   17915,199804,75.65000000
19980309,157.65000000,157.70000000,156.75000000,156.97500000,    2141,   17662,199805,76.02500000
19980310,156.85000000,157.15000000,156.52500000,156.60000000,    2290,   17568,199805,75.65000000
19980311,156.85000000,157.15000000,156.60000000,156.65000000,    2508,   17334,199805,75.70000000
19980312,156.70000000,156.75000000,155.75000000,156.57500000,    3333,   17295,199805,75.62500000
19980313,156.90000000,157.37500000,156.75000000,157.17500000,    2495,   17384,199805,76.22500000
19980316,157.65000000,157.95000000,156.55000000,156.70000000,    3759,   17357,199805,75.75000000
19980317,156.70000000,156.75000000,156.30000000,156.37500000,    1788,   17483,199805,75.42500000
19980318,156.30000000,157.07500000,156.30000000,157.00000000,    2162,   17487,199805,76.05000000
19980319,156.95000000,157.12500000,156.15000000,156.62500000,    3028,   17597,199805,75.67500000
19980320,156.45000000,156.75000000,156.00000000,156.57500000,    2054,   17615,199805,75.62500000
19980323,156.45000000,156.85000000,156.32500000,156.67500000,    1655,   17459,199805,75.72500000
19980324,156.85000000,157.00000000,156.30000000,156.60000000,    1737,   17551,199805,75.65000000
19980325,156.25000000,156.30000000,155.50000000,155.52500000,    3727,   17856,199805,74.57500000
19980326,155.25000000,155.25000000,154.45000000,154.60000000,    4510,   18192,199805,73.65000000
19980327,154.40000000,154.85000000,154.15000000,154.72500000,    3473,   16617,199805,73.77500000
19980330,154.35000000,154.50000000,153.62500000,153.80000000,    3002,   16909,199805,72.85000000
19980331,153.65000000,154.32500000,153.50000000,154.27500000,    2301,   16808,199805,73.32500000
19980401,154.15000000,155.35000000,154.10000000,155.30000000,    3183,   16561,199805,74.35000000
19980402,155.25000000,156.80000000,155.05000000,156.52500000,    4732,   16151,199805,75.57500000
19980403,156.45000000,157.55000000,156.45000000,157.47500000,    4153,   15973,199805,76.52500000
19980406,157.55000000,157.95000000,157.07500000,157.67500000,    3103,   15794,199805,76.72500000
19980407,157.55000000,158.50000000,157.45000000,157.87500000,    4622,   15701,199805,76.92500000
19980408,157.85000000,157.85000000,157.15000000,157.72500000,    2871,   15920,199805,76.77500000
19980409,157.85000000,158.30000000,157.80000000,158.17500000,    1911,   16052,199805,77.22500000
19980413,158.25000000,158.40000000,157.40000000,158.12500000,    2390,   16358,199805,77.17500000
19980414,157.95000000,158.00000000,157.50000000,157.90000000,    2373,   16619,199805,76.95000000
19980415,157.75000000,158.05000000,157.15000000,157.32500000,    3494,   17232,199805,76.37500000
19980416,157.65000000,157.95000000,157.10000000,157.77500000,    2488,   17317,199805,76.82500000
19980417,157.85000000,157.92500000,157.52500000,157.85000000,    1711,   17454,199805,76.90000000
19980420,157.70000000,158.32500000,157.15000000,157.90000000,    3581,   17639,199805,76.95000000
19980421,157.45000000,157.60000000,157.05000000,157.50000000,    2595,   17660,199805,76.55000000
19980422,157.65000000,158.10000000,157.55000000,157.82500000,    2778,   18081,199805,76.87500000
19980423,157.80000000,157.80000000,156.45000000,156.57500000,    4654,   17942,199805,75.62500000
19980424,156.27500000,157.00000000,156.15000000,156.47500000,    3507,   18009,199805,75.52500000
19980427,156.75000000,156.75000000,156.35000000,156.57500000,    2136,   17603,199805,75.62500000
19980428,156.70000000,157.02500000,156.55000000,156.85000000,    2703,   16883,199805,75.90000000
19980429,157.45000000,157.85000000,156.97500000,157.00000000,    3800,   16904,199805,76.05000000
19980430,157.15000000,158.35000000,157.15000000,158.32500000,    4183,   16839,199805,77.37500000
19980501,158.25000000,158.45000000,157.87500000,158.15000000,    2591,   15265,199805,77.20000000
19980504,157.87500000,157.92500000,157.55000000,157.67500000,    1824,   15181,199805,76.72500000
19980505,157.82500000,157.85000000,157.30000000,157.45000000,    1749,   14623,199805,76.50000000
19980506,157.30000000,157.42500000,157.15000000,157.25000000,    1688,   14584,199805,76.30000000
19980507,157.20000000,157.20000000,156.70000000,156.90000000,    2990,   14248,199805,75.95000000
19980508,156.90000000,156.97500000,156.35000000,156.47500000,    2415,   13787,199805,75.52500000
19980511,157.10000000,157.40000000,156.60000000,156.67500000,    2457,   13734,199808,77.92500000
19980512,156.95000000,157.30000000,156.60000000,156.65000000,    2128,   13565,199808,77.90000000
19980513,156.70000000,156.90000000,156.25000000,156.32500000,    2042,   13345,199808,77.57500000
19980514,156.32500000,156.40000000,155.90000000,156.20000000,    2622,   13431,199808,77.45000000
19980515,156.35000000,156.60000000,156.00000000,156.02500000,    2103,   13325,199808,77.27500000
19980518,155.82500000,155.85000000,155.02500000,155.20000000,    3150,   13335,199808,76.45000000
19980519,154.95000000,155.15000000,154.55000000,154.82500000,    3241,   13218,199808,76.07500000
19980520,154.75000000,155.50000000,154.75000000,155.12500000,    1805,   13262,199808,76.37500000
19980521,155.25000000,155.25000000,154.45000000,154.65000000,    1980,   13142,199808,75.90000000
19980522,154.80000000,155.20000000,154.65000000,155.00000000,     750,   10228,199808,76.25000000
19980526,155.15000000,155.25000000,154.20000000,155.07500000,    1899,   10445,199808,76.32500000
19980527,155.10000000,155.20000000,154.10000000,154.25000000,    1860,   10675,199808,75.50000000
19980528,154.25000000,154.45000000,153.80000000,153.95000000,    2339,   10544,199808,75.20000000
19980529,153.85000000,153.95000000,152.90000000,153.30000000,    3562,   11329,199808,74.55000000
19980601,153.25000000,153.35000000,152.65000000,152.85000000,    3463,   12084,199808,74.10000000
19980602,153.15000000,153.70000000,153.15000000,153.57500000,    2690,   12086,199808,74.82500000
19980603,153.90000000,153.97500000,153.05000000,153.30000000,    2799,   12448,199808,74.55000000
19980604,153.27500000,153.95000000,153.05000000,153.67500000,    1780,   12373,199808,74.92500000
19980605,153.72500000,153.72500000,152.65000000,153.15000000,    1885,   12664,199808,74.40000000
19980608,153.15000000,153.85000000,153.15000000,153.25000000,    1413,   12713,199808,74.50000000
19980609,153.50000000,154.57500000,153.50000000,154.35000000,    4248,   12511,199808,75.60000000
19980610,154.45000000,155.07500000,154.05000000,154.97500000,    2672,   12471,199808,76.22500000
19980611,154.97500000,155.15000000,154.30000000,154.40000000,    1951,   12635,199808,75.65000000
19980612,154.05000000,154.40000000,153.77500000,153.90000000,    1814,   12973,199808,75.15000000
19980615,154.00000000,154.10000000,153.55000000,153.75000000,    1485,   12943,199808,75.00000000
19980616,153.85000000,154.35000000,153.05000000,153.22500000,    2504,   13104,199808,74.47500000
19980617,153.22500000,153.22500000,152.30000000,152.45000000,    4795,   13261,199808,73.70000000
19980618,152.45000000,152.65000000,151.15000000,151.25000000,    5669,   13631,199808,72.50000000
19980619,151.30000000,151.30000000,150.30000000,150.92500000,    3638,   13750,199808,72.17500000
19980622,151.20000000,151.75000000,151.10000000,151.70000000,    2270,   13798,199808,72.95000000
19980623,151.45000000,151.52500000,150.20000000,150.85000000,    3585,   14224,199808,72.10000000
19980624,151.15000000,151.25000000,150.60000000,150.80000000,    1613,   14183,199808,72.05000000
19980625,151.20000000,151.45000000,150.55000000,150.80000000,    1615,   14335,199808,72.05000000
19980626,150.75000000,150.75000000,149.40000000,149.70000000,    3333,   14738,199808,70.95000000
19980629,150.45000000,151.20000000,150.20000000,151.20000000,    3728,   14718,199808,72.45000000
19980630,151.10000000,151.10000000,150.10000000,150.52500000,    2830,   14708,199808,71.77500000
19980701,150.40000000,151.15000000,149.60000000,151.10000000,    3347,   15090,199808,72.35000000
19980702,150.90000000,151.45000000,150.75000000,150.92500000,    2127,   15062,199808,72.17500000
19980706,151.20000000,151.85000000,151.00000000,151.47500000,    2425,   15054,199808,72.72500000
19980707,151.05000000,151.05000000,150.00000000,150.67500000,    2460,   15274,199808,71.92500000
19980708,150.35000000,151.25000000,149.80000000,151.17500000,    3237,   15375,199808,72.42500000
19980709,151.55000000,151.72500000,150.65000000,150.92500000,    1788,   15545,199808,72.17500000
19980710,151.05000000,151.17500000,150.10000000,150.52500000,    2687,   15915,199808,71.77500000
19980713,150.05000000,150.25000000,149.02500000,149.02500000,    4379,   16296,199808,70.27500000
19980714,148.95000000,149.52500000,148.40000000,149.30000000,    3755,   17111,199808,70.55000000
19980715,149.40000000,149.40000000,148.55000000,148.80000000,    2735,   17364,199808,70.05000000
19980716,148.45000000,149.50000000,148.45000000,149.42500000,    2446,   17472,199808,70.67500000
19980717,149.35000000,149.55000000,148.85000000,149.32500000,    2094,   17275,199808,70.57500000
19980720,149.20000000,149.55000000,147.87500000,147.97500000,    3492,   17482,199808,69.22500000
19980721,147.90000000,148.30000000,146.75000000,148.22500000,    5801,   18329,199808,69.47500000
19980722,148.40000000,149.45000000,148.25000000,149.05000000,    3763,   18237,199808,70.30000000
19980723,148.85000000,148.90000000,147.72500000,148.12500000,    3689,   18532,199808,69.37500000
19980724,148.20000000,148.85000000,147.62500000,148.55000000,    2714,   18967,199808,69.80000000
19980727,148.50000000,148.65000000,148.05000000,148.52500000,    2611,   19205,199808,69.77500000
19980728,148.27500000,149.00000000,148.02500000,148.62500000,    3114,   19450,199808,69.87500000
19980729,148.50000000,148.95000000,148.40000000,148.77500000,    2595,   19461,199808,70.02500000
19980730,148.55000000,148.55000000,147.27500000,147.27500000,    4383,   19172,199808,68.52500000
19980731,147.25000000,147.25000000,145.90000000,146.02500000,    4209,   19399,199808,67.27500000
19980803,146.15000000,146.40000000,144.52500000,145.17500000,    5511,   20575,199808,66.42500000
19980804,145.25000000,146.67500000,145.17500000,146.67500000,    4498,   20037,199808,67.92500000
19980805,146.85000000,148.17500000,146.85000000,148.12500000,    4908,   19737,199808,69.37500000
19980806,147.75000000,148.30000000,147.50000000,148.17500000,    5651,   20442,199808,69.42500000
19980807,148.20000000,149.55000000,147.80000000,148.87500000,    4709,   19698,199808,70.12500000
19980810,148.80000000,148.95000000,148.50000000,148.87500000,    2468,   19687,199808,70.12500000
19980811,148.65000000,148.75000000,148.00000000,148.15000000,    3334,   19433,199808,69.40000000
19980812,147.87500000,148.07500000,146.87500000,147.27500000,    4498,   19517,199810,68.20000000
19980813,147.50000000,148.12500000,147.32500000,148.00000000,    2446,   19198,199810,68.92500000
19980814,148.02500000,148.15000000,147.50000000,147.60000000,    1512,   19049,199810,68.52500000
19980817,147.12500000,147.12500000,146.32500000,146.52500000,    2984,   19026,199810,67.45000000
19980818,146.52500000,148.02500000,146.07500000,148.02500000,    4454,   18978,199810,68.95000000
19980819,148.47500000,148.47500000,146.82500000,147.05000000,    3413,   18750,199810,67.97500000
19980820,147.02500000,147.42500000,146.52500000,147.35000000,    2682,   18747,199810,68.27500000
19980821,147.27500000,147.27500000,146.27500000,146.65000000,    2564,   18672,199810,67.57500000
19980824,146.52500000,146.72500000,145.72500000,146.40000000,    2921,   18521,199810,67.32500000
19980825,146.47500000,146.72500000,145.67500000,145.75000000,    2673,   18467,199810,66.67500000
19980826,145.37500000,147.02500000,145.32500000,146.65000000,    3479,   18395,199810,67.57500000
19980827,146.77500000,147.92500000,146.17500000,147.20000000,    4134,   18427,199810,68.12500000
19980828,147.47500000,148.25000000,147.12500000,148.00000000,    3577,   15992,199810,68.92500000
19980831,147.67500000,147.72500000,146.62500000,146.65000000,    2602,   15883,199810,67.57500000
19980901,146.32500000,146.77500000,145.47500000,146.42500000,    3388,   15867,199810,67.35000000
19980902,146.42500000,146.42500000,145.47500000,145.70000000,    2454,   15772,199810,66.62500000
19980903,145.32500000,145.65000000,144.57500000,145.47500000,    3428,   15876,199810,66.40000000
19980904,145.47500000,145.82500000,144.85000000,144.97500000,    1689,   15961,199810,65.90000000
19980908,144.87500000,145.65000000,144.77500000,145.60000000,    2215,   16216,199810,66.52500000
19980909,145.55000000,145.82500000,144.57500000,145.25000000,    3051,   16079,199810,66.17500000
19980910,145.22500000,146.37500000,144.87500000,145.95000000,    3136,   16121,199810,66.87500000
19980911,146.37500000,147.45000000,146.32500000,147.45000000,    2622,   15435,199810,68.37500000
19980914,148.32500000,148.95000000,147.92500000,148.50000000,    5116,   15486,199810,69.42500000
19980915,148.22500000,149.17500000,147.87500000,149.07500000,    2738,   15378,199810,70.00000000
19980916,149.42500000,149.62500000,148.52500000,148.70000000,    3203,   15252,199810,69.62500000
19980917,148.82500000,149.57500000,148.27500000,149.52500000,    2129,   15524,199810,70.45000000
19980918,149.42500000,150.37500000,149.05000000,150.12500000,    4301,   15538,199810,71.05000000
19980921,149.52500000,149.77500000,149.12500000,149.50000000,    1701,   15592,199810,70.42500000
19980922,149.37500000,149.52500000,149.07500000,149.42500000,    1814,   15668,199810,70.35000000
19980923,149.02500000,149.17500000,148.12500000,148.55000000,    2991,   15493,199810,69.47500000
19980924,148.37500000,148.57500000,147.77500000,148.47500000,    2582,   15300,199810,69.40000000
19980925,148.32500000,148.62500000,148.17500000,148.20000000,    1621,   13670,199810,69.12500000
19980928,148.02500000,148.02500000,147.47500000,147.75000000,    3171,   13677,199810,68.67500000
19980929,147.67500000,147.67500000,147.32500000,147.52500000,    2782,   13677,199810,68.45000000
19980930,147.25000000,147.45000000,146.75000000,146.80000000,    2532,   13794,199811,68.75000000
19981001,146.75000000,147.75000000,146.60000000,147.20000000,    3085,   14554,199811,69.15000000
19981002,147.30000000,148.30000000,147.15000000,147.87500000,    3109,   15064,199811,69.82500000
19981005,147.55000000,147.90000000,147.25000000,147.52500000,    1835,   15191,199811,69.47500000
19981006,147.30000000,148.57500000,147.30000000,148.30000000,    2272,   15506,199811,70.25000000
19981007,148.15000000,149.80000000,148.10000000,149.62500000,    3747,   15251,199811,71.57500000
19981008,149.45000000,150.55000000,149.10000000,150.00000000,    4147,   15008,199811,71.95000000
19981009,149.60000000,151.30000000,149.60000000,151.15000000,    4334,   15002,199811,73.10000000
19981012,151.35000000,151.65000000,150.67500000,150.95000000,    2996,   15275,199811,72.90000000
19981013,150.70000000,151.10000000,150.40000000,150.85000000,    2424,   15534,199811,72.80000000
19981014,150.85000000,151.12500000,150.40000000,150.50000000,    2210,   15453,199811,72.45000000
19981015,150.40000000,151.05000000,150.40000000,151.00000000,    1786,   15560,199811,72.95000000
19981016,151.00000000,151.35000000,150.70000000,150.87500000,    1813,   15449,199811,72.82500000
19981019,150.45000000,151.00000000,150.10000000,150.72500000,    2432,   15299,199811,72.67500000
19981020,150.85000000,151.30000000,150.35000000,150.52500000,    2493,   15169,199811,72.47500000
19981021,150.25000000,150.35000000,149.85000000,149.90000000,    1958,   15048,199811,71.85000000
19981022,149.80000000,150.50000000,149.65000000,150.40000000,    3270,   15230,199811,72.35000000
19981023,150.30000000,151.87500000,150.10000000,151.30000000,    6032,   15839,199811,73.25000000
19981026,151.40000000,151.40000000,150.85000000,150.87500000,    3122,   15588,199811,72.82500000
19981027,150.65000000,150.85000000,150.35000000,150.45000000,    2133,   15097,199811,72.40000000
19981028,150.35000000,150.90000000,150.25000000,150.60000000,    2208,   15342,199811,72.55000000
19981029,150.65000000,150.65000000,149.45000000,149.52500000,    3626,   15090,199811,71.47500000
19981030,149.50000000,149.70000000,149.02500000,149.17500000,    2391,   12490,199811,71.12500000
19981102,149.87500000,149.87500000,148.67500000,148.75000000,    2092,   12299,199901,73.67500000
19981103,148.82500000,149.42500000,148.47500000,149.22500000,    2254,   12092,199901,74.15000000
19981104,149.32500000,149.77500000,148.72500000,149.15000000,    2081,   12101,199901,74.07500000
19981105,149.07500000,149.17500000,148.47500000,148.52500000,    1702,   12057,199901,73.45000000
19981106,148.77500000,149.67500000,148.62500000,149.42500000,    1946,   12252,199901,74.35000000
19981109,149.17500000,149.42500000,148.87500000,148.97500000,    1753,   12364,199901,73.90000000
19981110,148.77500000,148.97500000,147.85000000,148.02500000,    2593,   11975,199901,72.95000000
19981111,147.97500000,148.37500000,147.67500000,148.17500000,    1827,   11976,199901,73.10000000
19981112,148.17500000,148.17500000,147.57500000,147.97500000,    2261,   11921,199901,72.90000000
19981113,148.12500000,148.32500000,147.52500000,147.75000000,    1923,   12039,199901,72.67500000
19981116,147.57500000,147.57500000,146.25000000,146.25000000,    3728,   11270,199901,71.17500000
19981117,145.87500000,146.82500000,145.60000000,146.70000000,    2942,   11187,199901,71.62500000
19981118,146.67500000,146.92500000,146.07500000,146.12500000,    1864,   11206,199901,71.05000000
19981119,145.97500000,146.52500000,145.57500000,146.27500000,    2148,   11157,199901,71.20000000
19981120,146.17500000,146.67500000,145.67500000,145.75000000,    1180,    9786,199901,70.67500000
19981123,145.47500000,145.57500000,144.35000000,144.75000000,    2711,    9571,199901,69.67500000
19981124,144.97500000,145.82500000,144.92500000,145.67500000,    1796,    9920,199901,70.60000000
19981125,145.62500000,146.30000000,145.62500000,146.25000000,    1158,    9936,199901,71.17500000
19981127,146.42500000,146.52500000,145.97500000,146.15000000,     598,    9987,199901,71.07500000
19981130,146.12500000,146.17500000,145.47500000,145.57500000,    1195,   10286,199901,70.50000000
19981201,146.07500000,146.47500000,145.72500000,146.32500000,    1784,   10370,199901,71.25000000
19981202,146.22500000,146.27500000,145.42500000,146.05000000,    1671,   10584,199901,70.97500000
19981203,146.17500000,146.25000000,145.67500000,146.20000000,    1151,   10723,199901,71.12500000
19981204,146.07500000,146.92500000,146.07500000,146.70000000,    1608,   10905,199901,71.62500000
19981207,146.77500000,146.87500000,145.20000000,145.20000000,    2336,   11050,199901,70.12500000
19981208,144.97500000,145.07500000,143.72500000,144.57500000,    3149,   11323,199901,69.50000000
19981209,144.57500000,144.57500000,143.07500000,143.07500000,    3360,   11693,199901,68.00000000
19981210,143.17500000,143.52500000,142.47500000,142.97500000,    2913,   12149,199901,67.90000000
19981211,142.97500000,142.97500000,141.47500000,141.95000000,    3326,   12707,199901,66.87500000
19981214,141.77500000,142.67500000,141.12500000,142.65000000,    3172,   13216,199901,67.57500000
19981215,142.92500000,142.97500000,141.15000000,141.15000000,    3868,   13497,199901,66.07500000
19981216,140.92500000,142.65000000,140.52500000,142.55000000,    4314,   13835,199901,67.47500000
19981217,142.37500000,143.50000000,142.37500000,142.85000000,    2439,   13882,199901,67.77500000
19981218,142.57500000,143.27500000,142.47500000,142.80000000,    1248,   13841,199901,67.72500000
19981221,142.97500000,143.22500000,141.42500000,142.22500000,    1670,   13939,199901,67.15000000
19981222,141.92500000,142.72500000,141.92500000,142.70000000,     916,   13926,199901,67.62500000
19981223,142.70000000,143.47500000,142.42500000,143.42500000,    2248,   14182,199901,68.35000000
19981224,143.62500000,143.97500000,143.17500000,143.95000000,    1008,   14300,199901,68.87500000
19981228,144.17500000,145.02500000,143.97500000,144.75000000,    2844,   14121,199901,69.67500000
19981229,144.57500000,144.62500000,143.82500000,144.17500000,    2489,   13892,199901,69.10000000
19981230,144.25000000,144.55000000,143.45000000,144.07500000,    3313,   14015,199903,68.62500000
19981231,144.15000000,144.35000000,144.02500000,144.25000000,    1001,   14057,199903,68.80000000
19990104,144.60000000,144.85000000,143.90000000,144.12500000,    1271,   14169,199903,68.67500000
19990105,144.25000000,145.62500000,144.05000000,145.62500000,    3272,   14387,199903,70.17500000
19990106,145.80000000,147.12500000,145.80000000,147.12500000,    3587,   14526,199903,71.67500000
19990107,147.45000000,147.50000000,146.57500000,147.05000000,    3493,   14132,199903,71.60000000
19990108,146.95000000,147.92500000,146.80000000,147.62500000,    3237,   13907,199903,72.17500000
19990111,147.90000000,148.70000000,147.30000000,148.40000000,    4134,   14463,199903,72.95000000
19990112,148.30000000,148.75000000,148.00000000,148.37500000,    3618,   14934,199903,72.92500000
19990113,148.25000000,148.60000000,147.57500000,147.77500000,    3111,   15223,199903,72.32500000
19990114,147.65000000,148.52500000,147.55000000,148.47500000,    1815,   15178,199903,73.02500000
19990115,148.70000000,149.90000000,148.70000000,149.80000000,    4322,   15780,199903,74.35000000
19990119,149.75000000,149.75000000,148.97500000,149.37500000,    2619,   15464,199903,73.92500000
19990120,149.10000000,149.70000000,148.72500000,149.37500000,    2524,   15424,199903,73.92500000
19990121,149.00000000,149.25000000,148.75000000,149.00000000,    2014,   15696,199903,73.55000000
19990122,148.95000000,149.60000000,148.75000000,149.52500000,    2023,   15739,199903,74.07500000
19990125,150.05000000,150.30000000,149.40000000,149.97500000,    3165,   15750,199903,74.52500000
19990126,149.60000000,149.75000000,149.07500000,149.20000000,    2441,   15620,199903,73.75000000
19990127,148.85000000,148.85000000,148.02500000,148.10000000,    3308,   15329,199903,72.65000000
19990128,147.90000000,148.60000000,147.85000000,148.37500000,    2177,   15623,199903,72.92500000
19990129,148.25000000,148.55000000,147.75000000,148.05000000,    2724,   13992,199903,72.60000000
19990201,147.25000000,147.95000000,146.72500000,147.92500000,    3348,   13887,199903,72.47500000
19990202,147.80000000,148.25000000,147.50000000,147.97500000,    2088,   13858,199903,72.52500000
19990203,148.05000000,149.47500000,147.95000000,149.25000000,    3936,   14485,199903,73.80000000
19990204,149.20000000,150.05000000,149.05000000,149.75000000,    2671,   14667,199903,74.30000000
19990205,149.70000000,150.60000000,149.70000000,150.22500000,    3249,   15185,199903,74.77500000
19990208,150.15000000,150.82500000,150.00000000,150.32500000,    2478,   15693,199903,74.87500000
19990209,150.35000000,150.52500000,149.85000000,149.87500000,    1736,   16006,199903,74.42500000
19990210,149.80000000,149.85000000,149.40000000,149.70000000,    1814,   16427,199903,74.25000000
19990211,149.62500000,150.25000000,149.35000000,149.62500000,    1210,   16575,199903,74.17500000
19990212,149.55000000,150.15000000,149.55000000,150.05000000,    1026,   16611,199903,74.60000000
19990216,150.15000000,150.25000000,149.65000000,150.07500000,    1716,   17014,199903,74.62500000
19990217,149.75000000,149.80000000,149.00000000,149.07500000,    2932,   17103,199903,73.62500000
19990218,149.10000000,149.30000000,148.65000000,148.90000000,    1775,   17351,199903,73.45000000
19990219,148.85000000,149.15000000,148.50000000,148.80000000,    1863,   17562,199903,73.35000000
19990222,148.25000000,148.60000000,148.00000000,148.22500000,    2452,   17771,199903,72.77500000
19990223,148.25000000,149.45000000,148.25000000,149.42500000,    2302,   17833,199903,73.97500000
19990224,149.47500000,150.05000000,148.97500000,149.02500000,    3813,   17860,199903,73.57500000
19990225,148.92500000,150.00000000,148.82500000,149.92500000,    3983,   18456,199905,74.90000000
19990226,149.97500000,150.02500000,149.62500000,149.87500000,    2408,   18705,199905,74.85000000
19990301,149.80000000,150.12500000,149.55000000,149.80000000,    2062,   19023,199905,74.77500000
19990302,149.52500000,149.67500000,149.17500000,149.22500000,    3093,   18850,199905,74.20000000
19990303,149.02500000,149.25000000,147.97500000,148.80000000,    4803,   18655,199905,73.77500000
19990304,148.97500000,148.97500000,148.12500000,148.20000000,    3224,   18332,199905,73.17500000
19990305,148.27500000,148.45000000,147.72500000,148.02500000,    2924,   18292,199905,73.00000000
19990308,148.32500000,148.92500000,147.82500000,147.85000000,    3319,   18201,199905,72.82500000
19990309,147.82500000,148.02500000,147.37500000,147.87500000,    3449,   17940,199905,72.85000000
19990310,148.02500000,148.52500000,147.57500000,147.85000000,    3121,   17684,199905,72.82500000
19990311,147.72500000,148.07500000,147.22500000,147.27500000,    2261,   17303,199905,72.25000000
19990312,147.32500000,147.32500000,146.72500000,146.92500000,    2356,   17132,199905,71.90000000
19990315,146.67500000,146.72500000,146.02500000,146.07500000,    4010,   17602,199905,71.05000000
19990316,146.07500000,146.67500000,146.07500000,146.30000000,    2736,   17600,199905,71.27500000
19990317,146.52500000,146.75000000,146.07500000,146.15000000,    2055,   17418,199905,71.12500000
19990318,146.17500000,146.62500000,146.07500000,146.60000000,    1801,   17385,199905,71.57500000
19990319,146.62500000,146.72500000,145.87500000,145.97500000,    2836,   17330,199905,70.95000000
19990322,145.52500000,146.70000000,145.47500000,146.47500000,    3044,   17629,199905,71.45000000
19990323,146.62500000,147.17500000,146.62500000,147.15000000,    1903,   17647,199905,72.12500000
19990324,147.17500000,147.52500000,146.60000000,146.65000000,    2910,   17571,199905,71.62500000
19990325,146.57500000,146.77500000,145.97500000,146.00000000,    2665,   17044,199905,70.97500000
19990326,146.02500000,146.50000000,146.00000000,146.47500000,    1408,   15465,199905,71.45000000
19990329,146.42500000,147.07500000,146.42500000,146.92500000,    1181,   15465,199905,71.90000000
19990330,146.92500000,147.42500000,146.87500000,147.27500000,    1685,   15513,199905,72.25000000
19990331,147.27500000,147.47500000,146.97500000,147.10000000,    1746,   15486,199905,72.07500000
19990401,147.07500000,148.00000000,146.77500000,147.92500000,    2607,   15382,199905,72.90000000
19990405,148.22500000,149.17500000,148.22500000,149.02500000,    2969,   15238,199905,74.00000000
19990406,149.02500000,149.12500000,148.42500000,149.00000000,    2722,   15357,199905,73.97500000
19990407,148.77500000,148.82500000,148.47500000,148.57500000,    1058,   15258,199905,73.55000000
19990408,148.67500000,148.97500000,147.87500000,147.90000000,    2274,   15170,199905,72.87500000
19990409,147.92500000,148.92500000,147.92500000,148.85000000,    1596,   15299,199905,73.82500000
19990412,148.82500000,149.37500000,148.57500000,148.75000000,    2119,   15511,199905,73.72500000
19990413,148.77500000,148.82500000,147.57500000,147.95000000,    3360,   15854,199905,72.92500000
19990414,148.07500000,148.07500000,146.85000000,146.92500000,    2514,   15989,199905,71.90000000
19990415,146.92500000,147.17500000,146.27500000,146.42500000,    2123,   16011,199905,71.40000000
19990416,146.52500000,146.92500000,146.25000000,146.62500000,    1771,   16182,199905,71.60000000
19990419,146.42500000,146.92500000,146.22500000,146.32500000,    2034,   16545,199905,71.30000000
19990420,146.62500000,147.02500000,146.57500000,146.65000000,    1631,   16805,199905,71.62500000
19990421,146.82500000,146.92500000,146.42500000,146.62500000,    1435,   16799,199905,71.60000000
19990422,146.62500000,146.67500000,145.77500000,145.85000000,    2110,   16876,199905,70.82500000
19990423,145.72500000,146.07500000,145.45000000,145.65000000,    2646,   17356,199905,70.62500000
19990426,145.92500000,146.72500000,145.92500000,146.50000000,    2123,   17783,199905,71.47500000
19990427,146.87500000,147.22500000,146.82500000,146.90000000,    2012,   17934,199905,71.87500000
19990428,147.02500000,147.02500000,146.50000000,146.67500000,    1706,   17889,199905,71.65000000
19990429,146.77500000,147.12500000,146.32500000,146.35000000,    2971,   17970,199905,71.32500000
19990430,146.42500000,146.45000000,146.07500000,146.17500000,    1239,   17059,199905,71.15000000
19990503,146.60000000,146.75000000,146.15000000,146.20000000,    1957,   17300,199908,73.75000000
19990504,146.10000000,146.45000000,145.65000000,145.67500000,    3309,   17033,199908,73.22500000
19990505,145.65000000,145.90000000,144.85000000,144.92500000,    3049,   17338,199908,72.47500000
19990506,144.87500000,144.90000000,144.40000000,144.60000000,    3467,   17386,199908,72.15000000
19990507,144.65000000,144.82500000,144.30000000,144.42500000,    3165,   17530,199908,71.97500000
19990510,144.52500000,144.70000000,144.10000000,144.62500000,    2701,   17644,199908,72.17500000
19990511,145.05000000,145.85000000,145.00000000,145.62500000,    3354,   17676,199908,73.17500000
19990512,145.62500000,145.92500000,145.22500000,145.37500000,    2389,   17905,199908,72.92500000
19990513,145.25000000,145.40000000,145.10000000,145.20000000,    1743,   17714,199908,72.75000000
19990514,145.55000000,146.20000000,145.55000000,146.12500000,    3001,   17564,199908,73.67500000
19990517,146.30000000,146.40000000,145.82500000,146.37500000,    1700,   17769,199908,73.92500000
19990518,146.42500000,147.20000000,146.35000000,146.92500000,    4135,   18109,199908,74.47500000
19990519,147.00000000,147.00000000,146.30000000,146.37500000,    2589,   17819,199908,73.92500000
19990520,146.35000000,147.12500000,146.27500000,147.07500000,    1792,   17624,199908,74.62500000
19990521,147.05000000,147.82500000,147.02500000,147.47500000,    3620,   17298,199908,75.02500000
19990524,147.20000000,148.05000000,147.10000000,147.77500000,    3584,   16600,199908,75.32500000
19990525,147.60000000,147.80000000,147.00000000,147.02500000,    2513,   16079,199908,74.57500000
19990526,147.25000000,147.97500000,147.25000000,147.75000000,    2707,   16239,199908,75.30000000
19990527,147.60000000,147.72500000,147.05000000,147.15000000,    1952,   16043,199908,74.70000000
19990528,147.15000000,148.05000000,147.00000000,147.97500000,    1881,   13806,199908,75.52500000
19990601,147.80000000,148.65000000,147.75000000,148.32500000,    2929,   14276,199908,75.87500000
19990602,148.55000000,148.62500000,147.82500000,148.12500000,    1725,   14192,199908,75.67500000
19990603,148.10000000,148.45000000,147.70000000,147.82500000,    2478,   14431,199908,75.37500000
19990604,147.90000000,149.25000000,147.85000000,149.22500000,    3313,   14922,199908,76.77500000
19990607,149.35000000,150.20000000,149.07500000,150.15000000,    5281,   15840,199908,77.70000000
19990608,150.15000000,150.60000000,149.80000000,149.97500000,    3886,   15979,199908,77.52500000
19990609,149.95000000,150.45000000,149.65000000,149.72500000,    3212,   16257,199908,77.27500000
19990610,149.85000000,150.25000000,149.65000000,149.77500000,    2432,   16502,199908,77.32500000
19990611,149.70000000,150.55000000,149.55000000,150.40000000,    2103,   16653,199908,77.95000000
19990614,150.87500000,151.22500000,150.80000000,150.87500000,    2778,   17535,199908,78.42500000
19990615,150.95000000,150.95000000,150.00000000,150.32500000,    2548,   17616,199908,77.87500000
19990616,150.40000000,150.62500000,150.05000000,150.25000000,    1508,   17772,199908,77.80000000
19990617,150.20000000,150.42500000,149.67500000,149.77500000,    1479,   17748,199908,77.32500000
19990618,149.60000000,149.77500000,149.30000000,149.57500000,    1795,   17821,199908,77.12500000
19990621,149.10000000,149.40000000,148.70000000,149.35000000,    2878,   17538,199908,76.90000000
19990622,149.20000000,149.75000000,149.15000000,149.62500000,    1880,   17879,199908,77.17500000
19990623,149.95000000,150.05000000,149.50000000,150.00000000,    2289,   18532,199908,77.55000000
19990624,149.95000000,150.20000000,149.40000000,149.57500000,    2591,   18784,199908,77.12500000
19990625,149.40000000,149.97500000,149.27500000,149.87500000,    1622,   18944,199908,77.42500000
19990628,148.95000000,149.05000000,148.37500000,148.37500000,    3206,   18965,199908,75.92500000
19990629,147.70000000,148.45000000,147.65000000,148.42500000,    3963,   18821,199908,75.97500000
19990630,148.42500000,148.80000000,146.92500000,147.00000000,    4909,   18067,199908,74.55000000
19990701,147.00000000,148.50000000,146.55000000,148.42500000,    4829,   17832,199908,75.97500000
19990702,148.42500000,149.22500000,148.35000000,148.77500000,    3422,   18075,199908,76.32500000
19990706,149.15000000,150.27500000,149.00000000,149.80000000,    4070,   18572,199908,77.35000000
19990707,149.90000000,150.05000000,149.22500000,149.27500000,    2247,   18689,199908,76.82500000
19990708,148.95000000,149.37500000,148.85000000,148.90000000,    1954,   18557,199908,76.45000000
19990709,149.00000000,149.85000000,149.00000000,149.57500000,    2535,   18998,199908,77.12500000
19990712,149.90000000,150.35000000,149.65000000,149.92500000,    2495,   19230,199908,77.47500000
19990713,149.85000000,150.05000000,149.35000000,149.42500000,    1842,   19193,199908,76.97500000
19990714,149.25000000,149.90000000,149.17500000,149.70000000,    1599,   19148,199908,77.25000000
19990715,149.60000000,149.65000000,148.97500000,149.10000000,    2274,   19002,199908,76.65000000
19990716,149.15000000,149.80000000,149.15000000,149.32500000,    1787,   18922,199908,76.87500000
19990719,149.02500000,149.60000000,148.65000000,149.07500000,    1798,   18897,199908,76.62500000
19990720,149.10000000,149.25000000,148.65000000,148.67500000,    1769,   18779,199908,76.22500000
19990721,148.50000000,148.80000000,148.25000000,148.52500000,    2324,   18764,199908,76.07500000
19990722,149.00000000,149.90000000,148.95000000,149.80000000,    3048,   18682,199908,77.35000000
19990723,149.65000000,149.75000000,149.05000000,149.20000000,    2421,   18691,199908,76.75000000
19990726,149.95000000,150.12500000,149.75000000,149.97500000,    3234,   18933,199908,77.52500000
19990727,150.00000000,150.25000000,149.70000000,150.00000000,    2919,   19158,199908,77.55000000
19990728,149.85000000,150.30000000,149.75000000,149.92500000,    2453,   19403,199908,77.47500000
19990729,150.00000000,150.00000000,149.10000000,149.15000000,    2195,   19014,199908,76.70000000
19990730,149.00000000,149.35000000,148.90000000,149.32500000,    2286,   18827,199908,76.87500000
19990802,149.05000000,149.32500000,148.77500000,149.27500000,    2579,   18880,199910,77.55000000
19990803,149.40000000,149.42500000,148.82500000,148.95000000,    2899,   18865,199910,77.22500000
19990804,149.22500000,149.30000000,148.27500000,148.30000000,    3378,   18137,199910,76.57500000
19990805,148.55000000,148.90000000,148.50000000,148.72500000,    1300,   17980,199910,77.00000000
19990806,149.02500000,149.12500000,148.62500000,148.65000000,    1098,   17962,199910,76.92500000
19990809,148.42500000,148.92500000,148.42500000,148.57500000,    1772,   18057,199910,76.85000000
19990810,148.47500000,149.07500000,148.42500000,148.65000000,    2121,   17830,199910,76.92500000
19990811,148.82500000,149.42500000,148.75000000,149.32500000,    2241,   18067,199910,77.60000000
19990812,150.02500000,150.15000000,149.52500000,149.95000000,    3620,   18353,199910,78.22500000
19990813,149.85000000,150.12500000,149.57500000,150.10000000,    2215,   18588,199910,78.37500000
19990816,149.87500000,150.20000000,149.80000000,150.10000000,    1298,   18732,199910,78.37500000
19990817,149.82500000,150.02500000,149.47500000,149.57500000,    1802,   18623,199910,77.85000000
19990818,149.77500000,149.90000000,149.57500000,149.70000000,    1392,   18474,199910,77.97500000
19990819,149.57500000,150.22500000,149.45000000,149.90000000,    2218,   18440,199910,78.17500000
19990820,149.82500000,150.02500000,149.72500000,149.90000000,    1196,   18295,199910,78.17500000
19990823,150.00000000,150.02500000,149.30000000,149.50000000,    2613,   18254,199910,77.77500000
19990824,149.57500000,149.70000000,149.17500000,149.60000000,    2396,   18327,199910,77.87500000
19990825,149.62500000,150.62500000,149.57500000,150.27500000,    4832,   19285,199910,78.55000000
19990826,150.42500000,151.07500000,150.40000000,150.90000000,    4484,   19983,199910,79.17500000
19990827,150.92500000,151.22500000,150.62500000,150.65000000,    2379,   17204,199910,78.92500000
19990830,150.82500000,150.92500000,150.45000000,150.77500000,    1811,   17153,199910,79.05000000
19990831,150.60000000,150.67500000,150.30000000,150.57500000,    2096,   16994,199910,78.85000000
19990901,150.52500000,151.37500000,150.45000000,150.75000000,    2547,   17737,199910,79.02500000
19990902,150.57500000,151.12500000,150.47500000,150.85000000,    1884,   18045,199910,79.12500000
19990903,150.62500000,150.97500000,150.37500000,150.87500000,    1050,   18119,199910,79.15000000
19990907,150.92500000,151.42500000,150.67500000,151.20000000,    2256,   18430,199910,79.47500000
19990908,151.22500000,151.40000000,150.97500000,151.00000000,    1280,   18522,199910,79.27500000
19990909,151.02500000,151.70000000,150.62500000,150.70000000,    2907,   18556,199910,78.97500000
19990910,150.67500000,152.12500000,150.62500000,152.07500000,    3366,   19356,199910,80.35000000
19990913,152.27500000,152.65000000,151.07500000,151.35000000,    4177,   18861,199910,79.62500000
19990914,151.52500000,152.20000000,151.17500000,152.10000000,    2422,   18983,199910,80.37500000
19990915,151.87500000,152.22500000,151.62500000,151.70000000,    1118,   18963,199910,79.97500000
19990916,151.67500000,151.82500000,150.85000000,150.90000000,    2731,   19060,199910,79.17500000
19990917,150.97500000,151.85000000,150.90000000,151.50000000,    2383,   19044,199910,79.77500000
19990920,151.02500000,151.02500000,150.37500000,150.85000000,    2866,   18929,199910,79.12500000
19990921,150.95000000,151.37500000,150.92500000,151.10000000,    1876,   19000,199910,79.37500000
19990922,151.10000000,151.32500000,150.77500000,151.05000000,    1029,   19067,199910,79.32500000
19990923,150.77500000,151.47500000,150.62500000,151.12500000,    1624,   19180,199910,79.40000000
19990924,151.17500000,152.02500000,150.97500000,151.75000000,    2211,   19602,199910,80.02500000
19990927,151.82500000,152.35000000,151.67500000,151.75000000,    2063,   19885,199910,80.02500000
19990928,151.87500000,151.87500000,151.32500000,151.52500000,    1991,   19616,199910,79.80000000
19990929,151.47500000,151.97500000,151.45000000,151.62500000,    2590,   19985,199910,79.90000000
19990930,152.57500000,152.95000000,152.32500000,152.80000000,    3251,   20358,199910,81.07500000
19991001,152.80000000,153.72500000,152.75000000,153.57500000,    3356,   19378,199910,81.85000000
19991004,153.92500000,154.05000000,153.12500000,153.72500000,    2255,   19407,199910,82.00000000
19991005,153.47500000,153.57500000,153.02500000,153.20000000,    1810,   19238,199910,81.47500000
19991006,153.07500000,153.10000000,152.52500000,152.55000000,    2300,   19056,199910,80.82500000
19991007,152.77500000,153.35000000,152.77500000,153.22500000,    3715,   18738,199910,81.50000000
19991008,153.22500000,153.42500000,152.82500000,152.97500000,    2370,   18799,199910,81.25000000
19991011,152.85000000,152.87500000,152.45000000,152.62500000,    2877,   18733,199911,82.37500000
19991012,152.05000000,152.95000000,152.05000000,152.80000000,    5706,   19460,199911,82.55000000
19991013,153.45000000,153.50000000,152.15000000,152.27500000,    5429,   19852,199911,82.02500000
19991014,152.40000000,152.52500000,151.85000000,152.00000000,    3906,   19582,199911,81.75000000
19991015,151.90000000,152.10000000,151.70000000,151.92500000,    2481,   19617,199911,81.67500000
19991018,152.45000000,152.92500000,152.20000000,152.62500000,    4224,   20243,199911,82.37500000
19991019,152.70000000,153.10000000,152.65000000,152.85000000,    3850,   20882,199911,82.60000000
19991020,152.70000000,152.75000000,151.35000000,151.42500000,    3316,   20285,199911,81.17500000
19991021,151.35000000,151.75000000,151.12500000,151.45000000,    3308,   20002,199911,81.20000000
19991022,151.25000000,151.55000000,151.05000000,151.35000000,    2305,   20255,199911,81.10000000
19991025,151.20000000,151.25000000,149.85000000,149.90000000,    4240,   19298,199911,79.65000000
19991026,150.00000000,150.52500000,149.55000000,150.25000000,    3738,   18887,199911,80.00000000
19991027,149.92500000,150.02500000,149.45000000,149.77500000,    2222,   18529,200001,81.15000000
19991028,149.92500000,150.97500000,149.92500000,150.62500000,    3958,   18733,200001,82.00000000
19991029,150.67500000,151.17500000,150.62500000,151.00000000,    2307,   16862,200001,82.37500000
19991101,150.72500000,150.82500000,150.32500000,150.57500000,    2553,   16986,200001,81.95000000
19991102,150.72500000,151.47500000,150.65000000,151.35000000,    1900,   16823,200001,82.72500000
19991103,151.22500000,151.27500000,150.62500000,150.95000000,    2538,   16583,200001,82.32500000
19991104,151.12500000,151.42500000,150.47500000,151.00000000,    2742,   17114,200001,82.37500000
19991105,150.97500000,151.47500000,150.87500000,151.12500000,    1511,   17153,200001,82.50000000
19991108,150.82500000,151.27500000,150.62500000,151.20000000,    1813,   17402,200001,82.57500000
19991109,151.05000000,151.67500000,150.95000000,151.22500000,    2441,   17498,200001,82.60000000
19991110,151.12500000,151.45000000,150.87500000,151.00000000,    1863,   17767,200001,82.37500000
19991111,150.77500000,151.37500000,150.77500000,151.32500000,    3080,   17999,200001,82.70000000
19991112,151.72500000,152.12500000,151.25000000,152.05000000,    3561,   18529,200001,83.42500000
19991115,152.32500000,153.17500000,152.15000000,152.52500000,    6144,   20186,200001,83.90000000
19991116,152.47500000,153.57500000,152.27500000,153.22500000,    4129,   21016,200001,84.60000000
19991117,153.32500000,153.62500000,152.95000000,153.22500000,    3542,   21478,200001,84.60000000
19991118,153.22500000,153.62500000,152.77500000,153.40000000,    3042,   21748,200001,84.77500000
19991119,153.52500000,153.60000000,152.95000000,153.47500000,    1952,   20248,200001,84.85000000
19991122,152.80000000,153.87500000,152.72500000,153.42500000,    3349,   21439,200001,84.80000000
19991123,153.47500000,154.17500000,153.47500000,154.00000000,    3084,   22193,200001,85.37500000
19991124,154.02500000,154.47500000,153.87500000,154.10000000,    3543,   23213,200001,85.47500000
19991126,154.22500000,154.27500000,153.92500000,154.20000000,    1771,   23287,200001,85.57500000
19991129,154.17500000,154.32500000,153.37500000,153.50000000,    3268,   23763,200001,84.87500000
19991130,153.57500000,153.87500000,153.30000000,153.72500000,    2269,   24167,200001,85.10000000
19991201,153.67500000,154.02500000,153.02500000,153.07500000,    2803,   24047,200001,84.45000000
19991202,152.95000000,153.17500000,152.67500000,153.02500000,    2853,   24367,200001,84.40000000
19991203,152.92500000,153.55000000,152.87500000,153.47500000,    2164,   24464,200001,84.85000000
19991206,153.77500000,154.27500000,152.95000000,153.10000000,    4134,   24598,200001,84.47500000
19991207,153.10000000,153.57500000,153.07500000,153.37500000,    2812,   24897,200001,84.75000000
19991208,153.47500000,154.15000000,153.47500000,154.02500000,    2466,   25304,200001,85.40000000
19991209,154.32500000,154.42500000,153.57500000,153.75000000,    1519,   25443,200001,85.12500000
19991210,153.52500000,153.87500000,152.77500000,152.90000000,    2615,   25601,200001,84.27500000
19991213,151.92500000,152.90000000,151.92500000,152.80000000,    4000,   25427,200001,84.17500000
19991214,152.87500000,153.02500000,152.42500000,152.80000000,    1970,   25225,200001,84.17500000
19991215,152.92500000,153.22500000,152.42500000,152.82500000,    1859,   25250,200001,84.20000000
19991216,152.77500000,152.95000000,152.37500000,152.80000000,    1321,   25306,200001,84.17500000
19991217,152.72500000,153.02500000,152.52500000,152.60000000,    1433,   25250,200001,83.97500000
19991220,152.27500000,152.72500000,152.22500000,152.57500000,    1765,   25450,200001,83.95000000
19991221,152.67500000,153.32500000,152.62500000,153.22500000,    3477,   25861,200001,84.60000000
19991222,153.37500000,153.42500000,153.07500000,153.25000000,    1092,   25975,200001,84.62500000
19991223,153.25000000,153.87500000,153.22500000,153.72500000,    1807,   26252,200003,85.40000000
19991227,153.62500000,153.62500000,153.17500000,153.37500000,    1187,   26172,200003,85.05000000
19991228,153.27500000,153.45000000,153.22500000,153.37500000,     739,   26132,200003,85.05000000
19991229,153.35000000,153.67500000,153.17500000,153.60000000,     944,   26267,200003,85.27500000
19991230,153.37500000,153.92500000,153.35000000,153.75000000,    1610,   26328,200003,85.42500000
20000103,154.72500000,154.82500000,153.85000000,154.22500000,    4297,   26566,200003,85.90000000
20000104,154.07500000,154.12500000,153.72500000,154.02500000,    2758,   26608,200003,85.70000000
20000105,153.87500000,154.17500000,153.72500000,154.02500000,    4055,   27068,200003,85.70000000
20000106,153.87500000,154.77500000,153.87500000,154.70000000,    5078,   28113,200003,86.37500000
20000107,154.92500000,155.57500000,154.87500000,155.20000000,    5277,   28780,200003,86.87500000
20000110,155.47500000,155.47500000,155.02500000,155.17500000,    2516,   29226,200003,86.85000000
20000111,155.12500000,155.27500000,154.80000000,154.97500000,    3723,   29346,200003,86.65000000
20000112,154.62500000,154.72500000,154.12500000,154.30000000,    6248,   30329,200003,85.97500000
20000113,154.30000000,154.42500000,153.52500000,153.87500000,    4668,   29535,200003,85.55000000
20000114,154.12500000,154.42500000,153.87500000,154.37500000,    2463,   29797,200003,86.05000000
20000118,154.52500000,154.77500000,154.02500000,154.30000000,    3113,   30604,200003,85.97500000
20000119,154.22500000,154.30000000,153.07500000,153.27500000,    4675,   30491,200003,84.95000000
20000120,153.22500000,153.22500000,152.67500000,153.00000000,    3829,   30090,200003,84.67500000
20000121,152.87500000,153.40000000,152.87500000,153.17500000,    2232,   29976,200003,84.85000000
20000124,153.22500000,153.42500000,152.77500000,153.05000000,    2064,   30147,200003,84.72500000
20000125,153.27500000,153.67500000,152.97500000,153.55000000,    3518,   30122,200003,85.22500000
20000126,153.77500000,154.07500000,153.35000000,153.97500000,    3131,   30212,200003,85.65000000
20000127,153.95000000,154.12500000,152.87500000,153.07500000,    3137,   30188,200003,84.75000000
20000128,152.82500000,153.22500000,152.32500000,153.10000000,    3500,   28360,200003,84.77500000
20000131,153.37500000,153.72500000,152.47500000,153.67500000,    2922,   28683,200003,85.35000000
20000201,153.62500000,154.27500000,153.62500000,153.92500000,    3476,   29083,200003,85.60000000
20000202,153.57500000,153.82500000,152.87500000,153.10000000,    3566,   28973,200003,84.77500000
20000203,153.07500000,153.60000000,152.97500000,153.55000000,    2584,   28974,200003,85.22500000
20000204,153.62500000,153.77500000,153.02500000,153.17500000,    1953,   29193,200003,84.85000000
20000207,153.32500000,153.62500000,152.87500000,153.15000000,    2762,   29211,200003,84.82500000
20000208,153.07500000,153.22500000,152.47500000,152.57500000,    3806,   29008,200003,84.25000000
20000209,152.17500000,152.67500000,151.72500000,151.77500000,    5041,   28792,200003,83.45000000
20000210,151.72500000,152.02500000,151.45000000,151.60000000,    4619,   29228,200003,83.27500000
20000211,151.57500000,152.27500000,151.47500000,151.85000000,    3961,   29506,200003,83.52500000
20000214,151.67500000,151.82500000,151.32500000,151.55000000,    2979,   29243,200003,83.22500000
20000215,151.72500000,151.97500000,151.12500000,151.20000000,    3407,   28803,200003,82.87500000
20000216,151.07500000,151.42500000,151.00000000,151.35000000,    2492,   28481,200003,83.02500000
20000217,151.47500000,152.02500000,151.37500000,151.80000000,    2687,   28296,200003,83.47500000
20000218,151.92500000,151.97500000,151.35000000,151.42500000,    1281,   28149,200003,83.10000000
20000222,150.87500000,151.07500000,150.37500000,150.62500000,    4476,   27799,200003,82.30000000
20000223,150.62500000,151.27500000,150.47500000,150.92500000,    2880,   27694,200003,82.60000000
20000224,150.92500000,151.27500000,150.62500000,151.25000000,    2148,   27806,200005,84.22500000
20000225,151.37500000,151.85000000,151.37500000,151.42500000,    3201,   27495,200005,84.40000000
20000228,151.50000000,152.12500000,151.37500000,151.82500000,    2219,   27557,200005,84.80000000
20000229,151.87500000,151.97500000,151.37500000,151.57500000,    1957,   27638,200005,84.55000000
20000301,151.47500000,152.02500000,151.47500000,151.97500000,    2400,   27717,200005,84.95000000
20000302,152.67500000,152.77500000,152.22500000,152.30000000,    3565,   27634,200005,85.27500000
20000303,152.32500000,152.47500000,152.12500000,152.45000000,    1836,   27702,200005,85.42500000
20000306,152.57500000,152.57500000,152.07500000,152.25000000,    1320,   27748,200005,85.22500000
20000307,152.37500000,152.40000000,151.77500000,152.00000000,    2011,   27569,200005,84.97500000
20000308,152.07500000,152.20000000,151.62500000,151.77500000,    2335,   27544,200005,84.75000000
20000309,151.72500000,152.12500000,151.32500000,151.72500000,    2984,   27497,200005,84.70000000
20000310,151.77500000,151.97500000,151.72500000,151.80000000,    1112,   27578,200005,84.77500000
20000313,151.82500000,151.87500000,151.07500000,151.27500000,    2042,   27560,200005,84.25000000
20000314,151.22500000,151.40000000,150.42500000,150.52500000,    3769,   27143,200005,83.50000000
20000315,150.52500000,151.02500000,150.52500000,150.70000000,    2318,   26906,200005,83.67500000
20000316,150.82500000,150.85000000,150.10000000,150.25000000,    2017,   26596,200005,83.22500000
20000317,150.12500000,150.35000000,149.80000000,149.97500000,    2793,   26299,200005,82.95000000
20000320,150.67500000,150.92500000,150.42500000,150.42500000,    1961,   26049,200005,83.40000000
20000321,150.67500000,150.82500000,150.47500000,150.60000000,    1042,   25885,200005,83.57500000
20000322,150.82500000,151.37500000,150.82500000,151.15000000,    2741,   25664,200005,84.12500000
20000323,151.37500000,151.52500000,151.22500000,151.30000000,    1604,   25678,200005,84.27500000
20000324,151.32500000,151.77500000,151.12500000,151.40000000,    1981,   25558,200005,84.37500000
20000327,151.62500000,151.87500000,151.37500000,151.60000000,    2270,   25526,200005,84.57500000
20000328,151.77500000,151.97500000,151.72500000,151.80000000,    2318,   25395,200005,84.77500000
20000329,151.82500000,151.82500000,150.77500000,150.87500000,    2462,   25170,200005,83.85000000
20000330,151.02500000,151.12500000,150.62500000,150.92500000,    1745,   25353,200005,83.90000000
20000331,151.02500000,151.20000000,150.92500000,150.95000000,     808,   23484,200005,83.92500000
20000403,150.92500000,150.97500000,150.57500000,150.92500000,    1017,   23519,200005,83.90000000
20000404,150.92500000,150.92500000,149.82500000,150.20000000,    2812,   23255,200005,83.17500000
20000405,150.02500000,150.92500000,150.02500000,150.77500000,    1925,   22855,200005,83.75000000
20000406,151.02500000,151.27500000,150.72500000,150.82500000,    1769,   22631,200005,83.80000000
20000407,150.82500000,151.27500000,150.77500000,151.02500000,    1524,   22482,200005,84.00000000
20000410,151.32500000,151.67500000,151.27500000,151.52500000,    2201,   22535,200005,84.50000000
20000411,151.57500000,151.87500000,151.57500000,151.77500000,    2410,   22897,200005,84.75000000
20000412,151.72500000,151.80000000,151.37500000,151.55000000,    1635,   22909,200005,84.52500000
20000413,151.67500000,151.92500000,151.52500000,151.65000000,    1624,   23112,200005,84.62500000
20000414,151.42500000,151.77500000,151.22500000,151.62500000,    2054,   23100,200005,84.60000000
20000417,151.47500000,151.57500000,151.17500000,151.30000000,    1447,   23073,200005,84.27500000
20000418,151.37500000,151.67500000,151.22500000,151.50000000,    1488,   23060,200005,84.47500000
20000419,151.62500000,151.72500000,151.27500000,151.32500000,    1637,   22783,200005,84.30000000
20000420,151.42500000,151.42500000,151.02500000,151.05000000,    1638,   22651,200005,84.02500000
20000424,151.05000000,151.22500000,150.87500000,150.92500000,    1118,   20481,200005,83.90000000
20000425,150.92500000,151.27500000,150.87500000,151.02500000,    1950,   20145,200005,84.00000000
20000426,151.22500000,151.35000000,150.87500000,151.25000000,    1650,   20041,200005,84.22500000
20000427,151.32500000,151.47500000,151.22500000,151.35000000,    1500,   20038,200005,84.32500000
20000428,151.35000000,152.00000000,151.12500000,151.85000000,    2664,   20242,200005,84.82500000
20000501,151.70000000,151.90000000,151.35000000,151.37500000,    2682,   20486,200008,85.72500000
20000502,151.35000000,151.47500000,150.95000000,151.12500000,    2691,   20551,200008,85.47500000
20000503,151.15000000,151.15000000,150.15000000,150.35000000,    4550,   20524,200008,84.70000000
20000504,150.45000000,150.80000000,150.00000000,150.10000000,    3426,   20651,200008,84.45000000
20000505,150.25000000,150.70000000,150.22500000,150.42500000,    2589,   20482,200008,84.77500000
20000508,150.50000000,151.05000000,150.45000000,150.82500000,    2929,   20254,200008,85.17500000
20000509,150.95000000,151.15000000,150.92500000,150.97500000,    1564,   19927,200008,85.32500000
20000510,150.80000000,150.80000000,149.47500000,149.52500000,    6198,   18799,200008,83.87500000
20000511,149.52500000,149.95000000,149.25000000,149.67500000,    4029,   18289,200008,84.02500000
20000512,149.90000000,150.15000000,149.20000000,149.25000000,    2590,   17955,200008,83.60000000
20000515,149.75000000,149.95000000,149.50000000,149.60000000,    1762,   17983,200008,83.95000000
20000516,149.80000000,150.00000000,149.30000000,149.47500000,    1682,   18127,200008,83.82500000
20000517,149.90000000,150.02500000,149.60000000,149.75000000,    1684,   18297,200008,84.10000000
20000518,149.32500000,149.57500000,149.20000000,149.47500000,    1825,   18459,200008,83.82500000
20000519,149.50000000,149.60000000,149.22500000,149.47500000,    1435,   18460,200008,83.82500000
20000522,149.35000000,149.70000000,148.90000000,149.02500000,    1874,   18782,200008,83.37500000
20000523,149.00000000,150.02500000,149.00000000,150.00000000,    4083,   18922,200008,84.35000000
20000524,150.00000000,150.30000000,149.35000000,149.70000000,    2978,   18687,200008,84.05000000
20000525,149.70000000,150.25000000,149.45000000,150.20000000,    2594,   18780,200008,84.55000000
20000526,150.20000000,150.40000000,149.82500000,149.85000000,    1163,   16640,200008,84.20000000
20000530,150.40000000,150.45000000,149.90000000,149.97500000,    1827,   16698,200008,84.32500000
20000531,149.97500000,150.50000000,149.97500000,150.42500000,    1509,   16562,200008,84.77500000
20000601,150.35000000,150.87500000,150.20000000,150.82500000,    3328,   16923,200008,85.17500000
20000602,150.85000000,151.05000000,150.55000000,150.62500000,    2170,   17161,200008,84.97500000
20000605,150.82500000,151.55000000,150.82500000,151.42500000,    2339,   17229,200008,85.77500000
20000606,151.45000000,151.45000000,151.00000000,151.12500000,    1482,   17157,200008,85.47500000
20000607,151.30000000,151.35000000,150.95000000,151.22500000,    1622,   17386,200008,85.57500000
20000608,151.17500000,151.45000000,150.77500000,150.82500000,    1546,   17566,200008,85.17500000
20000609,150.85000000,151.00000000,150.55000000,150.92500000,    1214,   17677,200008,85.27500000
20000612,151.50000000,152.25000000,151.40000000,152.15000000,    4184,   18487,200008,86.50000000
20000613,152.25000000,152.35000000,151.95000000,152.00000000,    2656,   18252,200008,86.35000000
20000614,152.15000000,152.20000000,151.75000000,151.92500000,    1723,   18738,200008,86.27500000
20000615,151.75000000,151.87500000,151.45000000,151.60000000,    1693,   18746,200008,85.95000000
20000616,151.25000000,151.55000000,151.20000000,151.50000000,   10046,   18858,200008,85.85000000
20000619,151.25000000,151.65000000,151.20000000,151.57500000,    1259,   19017,200008,85.92500000
20000620,151.75000000,152.25000000,151.70000000,152.00000000,    2108,   19623,200008,86.35000000
20000621,152.02500000,152.20000000,151.80000000,151.82500000,    1168,   19813,200008,86.17500000
20000622,151.70000000,151.80000000,151.47500000,151.67500000,    1388,   20056,200008,86.02500000
20000623,151.70000000,152.05000000,151.70000000,151.77500000,     966,   20173,200008,86.12500000
20000626,151.90000000,152.45000000,151.90000000,152.22500000,    2054,   20322,200008,86.57500000
20000627,152.25000000,152.40000000,152.05000000,152.22500000,    1357,   20449,200008,86.57500000
20000628,152.22500000,152.45000000,151.40000000,151.45000000,    2721,   20787,200008,85.80000000
20000629,151.45000000,151.50000000,151.12500000,151.22500000,    2358,   20810,200008,85.57500000
20000630,151.55000000,152.60000000,151.55000000,152.10000000,    3862,   21494,200008,86.45000000
20000703,152.45000000,152.60000000,152.32500000,152.57500000,    1733,   21718,200008,86.92500000
20000705,152.60000000,153.70000000,152.37500000,153.67500000,    4032,   22571,200008,88.02500000
20000706,153.67500000,153.80000000,153.27500000,153.55000000,    2635,   22817,200008,87.90000000
20000707,153.25000000,153.30000000,152.90000000,152.97500000,    1843,   22940,200008,87.32500000
20000710,153.30000000,153.60000000,153.15000000,153.15000000,    2240,   23141,200008,87.50000000
20000711,153.05000000,153.55000000,152.95000000,153.40000000,    2460,   23622,200008,87.75000000
20000712,153.52500000,154.00000000,153.35000000,153.42500000,    2804,   23486,200008,87.77500000
20000713,153.25000000,153.30000000,152.95000000,153.05000000,    1512,   23358,200008,87.40000000
20000714,153.25000000,153.80000000,153.20000000,153.67500000,    1992,   23669,200008,88.02500000
20000717,154.05000000,154.05000000,153.45000000,153.50000000,    1923,   23550,200008,87.85000000
20000718,153.42500000,153.85000000,153.22500000,153.65000000,    1787,   23639,200008,88.00000000
20000719,153.80000000,153.80000000,153.30000000,153.42500000,    1147,   23663,200008,87.77500000
20000720,153.32500000,153.80000000,153.17500000,153.60000000,    1980,   23763,200008,87.95000000
20000721,153.55000000,153.57500000,153.20000000,153.40000000,    1706,   23836,200008,87.75000000
20000724,152.95000000,153.15000000,152.65000000,152.87500000,    2448,   23945,200008,87.22500000
20000725,152.82500000,152.82500000,152.27500000,152.30000000,    2710,   23830,200008,86.65000000
20000726,152.10000000,152.25000000,151.75000000,151.80000000,    3325,   23626,200008,86.15000000
20000727,151.90000000,152.15000000,151.60000000,151.85000000,    2999,   23166,200008,86.20000000
20000728,152.15000000,152.40000000,151.62500000,151.75000000,    2050,   22922,200008,86.10000000
20000731,151.75000000,152.15000000,151.60000000,151.75000000,    1769,   22776,200008,86.10000000
20000801,151.85000000,151.85000000,151.20000000,151.37500000,    3047,   22397,200008,85.72500000
20000802,151.35000000,151.47500000,150.80000000,150.97500000,    3599,   21808,200008,85.32500000
20000803,150.85000000,151.30000000,150.70000000,151.20000000,    2787,   21777,200008,85.55000000
20000804,151.25000000,152.10000000,151.20000000,152.00000000,    2948,   21369,200008,86.35000000
20000807,151.95000000,152.15000000,151.75000000,152.00000000,    1073,   21197,200008,86.35000000
20000808,151.85000000,151.85000000,151.40000000,151.50000000,    1275,   21148,200008,85.85000000
20000809,151.40000000,151.85000000,151.15000000,151.65000000,    2631,   20719,200008,86.00000000
20000810,151.60000000,151.95000000,151.55000000,151.72500000,    2258,   21035,200008,86.07500000
20000811,152.00000000,152.22500000,151.95000000,152.02500000,    2314,   20869,200008,86.37500000
20000814,151.92500000,152.32500000,151.90000000,152.22500000,    2478,   20996,200010,87.77500000
20000815,152.22500000,152.25000000,151.90000000,151.95000000,    3050,   21108,200010,87.50000000
20000816,151.85000000,151.85000000,151.30000000,151.55000000,    3077,   21554,200010,87.10000000
20000817,151.40000000,151.62500000,151.20000000,151.47500000,    2328,   20855,200010,87.02500000
20000818,151.60000000,151.70000000,151.10000000,151.42500000,    1580,   21158,200010,86.97500000
20000821,151.15000000,151.80000000,151.15000000,151.50000000,    1813,   21236,200010,87.05000000
20000822,151.30000000,151.35000000,151.02500000,151.20000000,    1618,   21188,200010,86.75000000
20000823,151.27500000,151.30000000,150.95000000,151.27500000,    1642,   21333,200010,86.82500000
20000824,151.40000000,151.45000000,151.10000000,151.22500000,    1231,   21220,200010,86.77500000
20000825,150.95000000,151.00000000,149.90000000,149.95000000,    3600,   21550,200010,85.50000000
20000828,149.90000000,149.90000000,149.30000000,149.50000000,    3678,   21134,200010,85.05000000
20000829,149.50000000,149.50000000,149.15000000,149.27500000,    3538,   20875,200010,84.82500000
20000830,149.15000000,149.65000000,149.10000000,149.40000000,    3337,   20801,200010,84.95000000
20000831,149.50000000,149.65000000,148.95000000,149.37500000,    2159,   20650,200010,84.92500000
20000901,149.40000000,149.60000000,149.25000000,149.35000000,    1510,   20821,200010,84.90000000
20000905,149.05000000,149.30000000,148.62500000,148.87500000,    2901,   19327,200010,84.42500000
20000906,148.90000000,148.95000000,148.55000000,148.85000000,    2458,   19487,200010,84.40000000
20000907,148.95000000,149.82500000,148.95000000,149.80000000,    2949,   19480,200010,85.35000000
20000908,149.72500000,150.02500000,149.62500000,149.75000000,    2539,   19623,200010,85.30000000
20000911,149.65000000,150.07500000,149.47500000,149.95000000,    1671,   19643,200010,85.50000000
20000912,150.10000000,150.15000000,149.40000000,149.62500000,    2535,   19465,200010,85.17500000
20000913,149.50000000,149.60000000,149.15000000,149.35000000,    1940,   19293,200010,84.90000000
20000914,149.30000000,150.00000000,149.15000000,149.92500000,    2807,   19082,200010,85.47500000
20000915,149.95000000,150.20000000,149.85000000,150.12500000,    1713,   19317,200010,85.67500000
20000918,150.20000000,150.40000000,150.10000000,150.27500000,    2355,   19254,200010,85.82500000
20000919,150.27500000,150.35000000,150.15000000,150.32500000,    1236,   19086,200010,85.87500000
20000920,150.25000000,150.55000000,150.10000000,150.27500000,    2435,   18929,200010,85.82500000
20000921,150.15000000,150.15000000,149.75000000,150.02500000,    2149,   18922,200010,85.57500000
20000922,149.95000000,150.55000000,149.82500000,150.35000000,    1957,   18562,200010,85.90000000
20000925,150.40000000,150.70000000,150.32500000,150.67500000,    2618,   18208,200010,86.22500000
20000926,150.65000000,151.00000000,150.52500000,150.87500000,    2341,   18127,200010,86.42500000
20000927,150.95000000,151.20000000,150.77500000,151.17500000,    3223,   18258,200010,86.72500000
20000928,151.25000000,151.27500000,150.75000000,150.92500000,    2604,   18716,200010,86.47500000
20000929,150.90000000,151.12500000,150.77500000,151.10000000,    1839,   17527,200011,87.32500000
20001002,151.10000000,151.12500000,150.87500000,151.00000000,    1463,   17476,200011,87.22500000
20001003,150.97500000,151.02500000,150.57500000,150.60000000,    1869,   17550,200011,86.82500000
20001004,150.52500000,150.57500000,150.32500000,150.40000000,    1368,   17613,200011,86.62500000
20001005,150.52500000,151.27500000,150.42500000,151.17500000,    2354,   17561,200101,88.30000000
20001006,151.07500000,151.10000000,150.62500000,150.65000000,    1474,   17544,200101,87.77500000
20001009,150.82500000,151.07500000,150.77500000,151.02500000,    1645,   17704,200101,88.15000000
20001010,151.12500000,151.17500000,150.72500000,150.77500000,    2636,   17522,200101,87.90000000
20001011,150.77500000,151.00000000,150.62500000,150.95000000,    1429,   17428,200101,88.07500000
20001012,150.37500000,151.05000000,150.37500000,150.95000000,    3053,   17325,200101,88.07500000
20001013,151.02500000,151.05000000,150.62500000,150.80000000,    1864,   16999,200101,87.92500000
20001016,150.82500000,150.97500000,150.65000000,150.82500000,     943,   17060,200101,87.95000000
20001017,150.87500000,151.70000000,150.87500000,151.67500000,    3032,   17152,200101,88.80000000
20001018,151.67500000,151.72500000,151.42500000,151.72500000,    2398,   17008,200101,88.85000000
20001019,151.62500000,151.67500000,151.42500000,151.47500000,    1072,   17049,200101,88.60000000
20001020,151.42500000,152.27500000,151.27500000,152.22500000,    2172,   17361,200101,89.35000000
20001023,152.07500000,152.57500000,151.97500000,152.50000000,    2859,   17868,200101,89.62500000
20001024,152.57500000,152.72500000,152.32500000,152.55000000,    3162,   18386,200101,89.67500000
20001025,152.42500000,152.52500000,152.17500000,152.27500000,    2410,   18344,200101,89.40000000
20001026,152.22500000,152.42500000,152.02500000,152.37500000,    1583,   18580,200101,89.50000000
20001027,152.32500000,152.35000000,152.05000000,152.12500000,     862,   17133,200101,89.25000000
20001030,152.07500000,152.27500000,151.90000000,152.25000000,    1223,   17201,200101,89.37500000
20001031,152.37500000,152.62500000,152.12500000,152.25000000,    1600,   17327,200101,89.37500000
20001101,152.12500000,152.12500000,151.87500000,151.95000000,    1667,   16913,200101,89.07500000
20001102,151.67500000,151.72500000,151.12500000,151.20000000,    3948,   16931,200101,88.32500000
20001103,151.15000000,151.80000000,150.97500000,151.75000000,    1879,   16812,200101,88.87500000
20001106,151.67500000,151.95000000,151.47500000,151.77500000,    1773,   16658,200101,88.90000000
20001107,151.87500000,152.02500000,151.17500000,151.22500000,    1609,   16511,200101,88.35000000
20001108,151.32500000,151.42500000,150.57500000,150.85000000,    1985,   16262,200101,87.97500000
20001109,150.77500000,151.42500000,150.77500000,151.20000000,    1203,   16222,200101,88.32500000
20001110,151.17500000,151.62500000,150.77500000,151.52500000,    1546,   16086,200101,88.65000000
20001113,151.45000000,151.72500000,151.30000000,151.67500000,    1118,   16091,200101,88.80000000
20001114,151.72500000,152.32500000,151.57500000,152.30000000,    2364,   16422,200101,89.42500000
20001115,152.25000000,152.30000000,152.00000000,152.20000000,    1325,   16240,200101,89.32500000
20001116,152.02500000,152.52500000,151.80000000,152.50000000,    2258,   16588,200101,89.62500000
20001117,152.50000000,152.72500000,152.22500000,152.35000000,    1759,   15123,200101,89.47500000
20001120,152.42500000,152.62500000,152.00000000,152.57500000,    1539,   15327,200101,89.70000000
20001121,152.57500000,152.57500000,152.15000000,152.22500000,     558,   15388,200101,89.35000000
20001122,152.17500000,152.47500000,152.05000000,152.37500000,     782,   15381,200101,89.50000000
20001124,152.52500000,152.62500000,151.92500000,152.00000000,     720,   15531,200101,89.12500000
20001127,151.77500000,152.12500000,151.55000000,151.87500000,    1103,   15577,200101,89.00000000
20001128,151.85000000,152.57500000,151.82500000,152.55000000,    1280,   15946,200101,89.67500000
20001129,152.55000000,152.57500000,152.02500000,152.07500000,    1283,   16022,200101,89.20000000
20001130,151.97500000,152.35000000,151.72500000,151.75000000,    1578,   16020,200101,88.87500000
20001201,151.75000000,152.12500000,151.52500000,152.05000000,    1111,   16151,200101,89.17500000
20001204,151.97500000,152.92500000,151.97500000,152.82500000,    4016,   17004,200101,89.95000000
20001205,152.80000000,153.10000000,152.72500000,152.82500000,    2203,   16878,200101,89.95000000
20001206,152.77500000,153.42500000,152.72500000,153.37500000,    1965,   17416,200101,90.50000000
20001207,153.47500000,153.77500000,153.22500000,153.72500000,    2130,   17956,200101,90.85000000
20001208,153.82500000,153.92500000,153.47500000,153.72500000,    1699,   18524,200101,90.85000000
20001211,153.82500000,154.02500000,153.42500000,153.95000000,    1780,   18790,200101,91.07500000
20001212,154.07500000,154.32500000,153.62500000,154.20000000,    1356,   19006,200101,91.32500000
20001213,154.25000000,154.30000000,153.87500000,154.10000000,    1198,   19213,200101,91.22500000
20001214,153.97500000,153.97500000,153.52500000,153.62500000,    1983,   19524,200101,90.75000000
20001215,153.42500000,153.85000000,153.37500000,153.77500000,    1456,   19535,200101,90.90000000
20001218,153.77500000,154.17500000,153.57500000,154.07500000,    1806,   19632,200101,91.20000000
20001219,153.92500000,154.02500000,153.42500000,153.50000000,    1646,   19679,200101,90.62500000
20001220,153.47500000,154.42500000,153.27500000,154.20000000,    2483,   20120,200101,91.32500000
20001221,154.20000000,154.27500000,153.72500000,153.80000000,    1680,   20206,200101,90.92500000
20001222,153.80000000,155.07500000,153.80000000,155.00000000,    2924,   20610,200101,92.12500000
20001226,154.95000000,154.97500000,154.22500000,154.37500000,    1782,   20691,200101,91.50000000
20001227,154.32500000,154.60000000,153.92500000,154.30000000,    1429,   20679,200101,91.42500000
20001228,154.27500000,154.37500000,154.02500000,154.07500000,    1821,   20590,200101,91.20000000
20001229,154.02500000,154.42500000,153.92500000,154.37500000,    1274,   20915,200101,91.50000000
20010102,154.60000000,154.92500000,154.22500000,154.85000000,    2257,   21367,200101,91.97500000
20010103,154.60000000,154.85000000,154.35000000,154.40000000,    2435,   21392,200103,90.75000000
20010104,153.95000000,154.15000000,153.60000000,153.75000000,    3964,   21477,200103,90.10000000
20010105,153.67500000,154.15000000,153.55000000,153.70000000,    2186,   21313,200103,90.05000000
20010108,153.55000000,153.60000000,153.15000000,153.22500000,    4094,   21129,200103,89.57500000
20010109,153.20000000,154.10000000,153.20000000,153.97500000,    4105,   21083,200103,90.32500000
20010110,153.75000000,154.20000000,153.47500000,154.15000000,    4030,   20180,200103,90.50000000
20010111,154.25000000,154.95000000,154.00000000,154.37500000,    4270,   20621,200103,90.72500000
20010112,154.20000000,154.25000000,153.75000000,153.85000000,    2575,   20278,200103,90.20000000
20010116,154.00000000,154.35000000,153.75000000,153.85000000,    3675,   19711,200103,90.20000000
20010117,153.45000000,153.50000000,153.00000000,153.32500000,    3622,   19087,200103,89.67500000
20010118,153.10000000,153.50000000,152.45000000,153.22500000,    4294,   19278,200103,89.57500000
20010119,153.00000000,153.15000000,152.65000000,152.77500000,    2575,   19138,200103,89.12500000
20010122,152.55000000,152.90000000,152.50000000,152.62500000,    1638,   19181,200103,88.97500000
20010123,152.60000000,152.65000000,151.12500000,151.37500000,    4827,   18615,200103,87.72500000
20010124,151.55000000,152.25000000,151.25000000,151.57500000,    4151,   17807,200103,87.92500000
20010125,151.45000000,152.10000000,151.15000000,151.72500000,    2812,   17951,200103,88.07500000
20010126,151.57500000,151.65000000,150.95000000,151.27500000,    2951,   16812,200103,87.62500000
20010129,151.65000000,151.95000000,150.47500000,150.52500000,    3459,   16846,200103,86.87500000
20010130,150.10000000,150.25000000,149.02500000,149.02500000,    5906,   17497,200103,85.37500000
20010131,148.55000000,149.02500000,148.45000000,148.62500000,    6753,   17153,200103,84.97500000
20010201,148.80000000,150.12500000,148.80000000,150.05000000,    4815,   17281,200103,86.40000000
20010202,150.15000000,150.82500000,148.97500000,149.32500000,    4050,   17194,200103,85.67500000
20010205,149.45000000,150.20000000,149.25000000,150.00000000,    2386,   17213,200103,86.35000000
20010206,150.00000000,150.55000000,150.00000000,150.30000000,    1814,   17119,200103,86.65000000
20010207,149.90000000,150.15000000,149.50000000,150.02500000,    1922,   17011,200103,86.37500000
20010208,150.25000000,150.50000000,149.47500000,149.52500000,    1617,   17248,200103,85.87500000
20010209,149.45000000,150.02500000,149.32500000,149.72500000,    1688,   17221,200103,86.07500000
20010212,149.50000000,149.52500000,149.02500000,149.22500000,    2321,   17596,200103,85.57500000
20010213,149.10000000,149.75000000,149.00000000,149.32500000,    1996,   17675,200103,85.67500000
20010214,149.45000000,149.85000000,149.35000000,149.70000000,    2813,   17954,200103,86.05000000
20010215,149.80000000,150.25000000,149.70000000,150.02500000,    1434,   18130,200103,86.37500000
20010216,150.02500000,150.15000000,149.82500000,150.05000000,    1329,   18254,200103,86.40000000
20010220,150.10000000,151.07500000,150.10000000,151.05000000,    3873,   18920,200103,87.40000000
20010221,151.25000000,151.85000000,150.92500000,151.77500000,    4251,   19137,200103,88.12500000
20010222,151.70000000,151.70000000,151.15000000,151.40000000,    2346,   19164,200103,87.75000000
20010223,151.50000000,151.50000000,150.75000000,150.85000000,    1873,   19079,200103,87.20000000
20010226,150.95000000,151.12500000,150.65000000,151.02500000,    1381,   19009,200103,87.37500000
20010227,151.05000000,151.42500000,150.90000000,151.27500000,    2080,   19104,200104,88.02500000
20010228,151.40000000,151.50000000,151.05000000,151.35000000,    2004,   19170,200104,88.10000000
20010301,151.45000000,151.65000000,151.10000000,151.17500000,    2438,   19277,200104,87.92500000
20010302,151.07500000,151.12500000,150.67500000,150.85000000,    2267,   19289,200105,87.47500000
20010305,150.85000000,151.97500000,150.82500000,151.12500000,    3089,   19189,200105,87.75000000
20010306,151.07500000,151.52500000,150.62500000,151.40000000,    2113,   19021,200105,88.02500000
20010307,151.32500000,151.82500000,151.15000000,151.32500000,    3149,   19071,200105,87.95000000
20010308,151.22500000,151.47500000,150.75000000,150.77500000,    2235,   19191,200105,87.40000000
20010309,150.77500000,150.87500000,150.25000000,150.47500000,    1986,   19104,200105,87.10000000
20010312,150.42500000,150.87500000,150.40000000,150.42500000,    1309,   19235,200105,87.05000000
20010313,150.55000000,151.07500000,150.02500000,150.50000000,    2905,   19591,200105,87.12500000
20010314,150.52500000,150.57500000,149.72500000,150.02500000,    3932,   19186,200105,86.65000000
20010315,149.77500000,150.02500000,149.42500000,149.45000000,    2237,   19210,200105,86.07500000
20010316,149.45000000,149.77500000,149.17500000,149.72500000,    2804,   19116,200105,86.35000000
20010319,150.07500000,150.87500000,149.92500000,150.02500000,    3538,   18618,200105,86.65000000
20010320,150.22500000,151.07500000,150.17500000,150.80000000,    3009,   18829,200105,87.42500000
20010321,150.67500000,150.85000000,150.17500000,150.35000000,    2423,   18683,200105,86.97500000
20010322,150.35000000,151.32500000,150.32500000,151.05000000,    2158,   18650,200105,87.67500000
20010323,151.37500000,151.55000000,150.45000000,150.52500000,    2752,   18946,200105,87.15000000
20010326,150.52500000,150.82500000,150.02500000,150.32500000,    2008,   18996,200105,86.95000000
20010327,150.32500000,151.02500000,150.27500000,150.97500000,    1739,   18969,200105,87.60000000
20010328,150.77500000,151.27500000,150.77500000,151.02500000,    1648,   18783,200105,87.65000000
20010329,151.17500000,151.32500000,150.97500000,151.25000000,    1466,   18827,200105,87.87500000
20010330,151.02500000,151.37500000,149.82500000,150.22500000,    3657,   17287,200105,86.85000000
20010402,150.72500000,151.10000000,150.67500000,150.90000000,    2004,   17387,200105,87.52500000
20010403,151.02500000,151.47500000,151.02500000,151.35000000,    1897,   17641,200105,87.97500000
20010404,151.32500000,151.52500000,150.67500000,151.22500000,    1723,   17729,200105,87.85000000
20010405,151.27500000,151.37500000,151.05000000,151.17500000,    1265,   17745,200105,87.80000000
20010406,151.27500000,151.32500000,150.77500000,151.12500000,     928,   17776,200105,87.75000000
20010409,151.07500000,151.52500000,151.02500000,151.25000000,    1633,   17851,200105,87.87500000
20010410,151.42500000,151.42500000,149.87500000,149.92500000,    3900,   18713,200105,86.55000000
20010411,150.12500000,150.47500000,149.97500000,150.10000000,    2725,   18248,200105,86.72500000
20010412,150.07500000,150.47500000,150.07500000,150.17500000,    1240,   17667,200105,86.80000000
20010416,150.17500000,150.85000000,149.77500000,150.82500000,    2009,   17755,200105,87.45000000
20010417,150.92500000,151.20000000,150.87500000,151.15000000,    1559,   17807,200105,87.77500000
20010418,151.10000000,151.30000000,150.70000000,150.87500000,    1920,   17936,200108,88.27500000
20010419,150.80000000,150.95000000,150.40000000,150.77500000,    2020,   18000,200108,88.17500000
20010420,150.65000000,151.30000000,150.65000000,151.27500000,    2211,   18255,200108,88.67500000
20010423,151.15000000,151.50000000,151.10000000,151.37500000,    2142,   18129,200108,88.77500000
20010424,151.37500000,151.45000000,150.65000000,150.77500000,    2804,   17921,200108,88.17500000
20010425,150.65000000,150.77500000,150.42500000,150.65000000,    2526,   18221,200108,88.05000000
20010426,150.70000000,151.45000000,150.70000000,151.17500000,    2797,   18564,200108,88.57500000
20010427,151.17500000,151.40000000,151.10000000,151.12500000,    1582,   17148,200108,88.52500000
20010430,151.25000000,151.35000000,150.90000000,150.97500000,     975,   17183,200108,88.37500000
20010501,151.15000000,151.37500000,150.95000000,151.15000000,    1713,   16864,200108,88.55000000
20010502,151.10000000,151.37500000,150.90000000,150.97500000,    1019,   16732,200108,88.37500000
20010503,150.97500000,151.25000000,150.70000000,150.72500000,    1866,   17000,200108,88.12500000
20010504,150.72500000,150.87500000,150.25000000,150.32500000,    2921,   16687,200108,87.72500000
20010507,150.40000000,150.85000000,150.40000000,150.82500000,    1430,   16804,200108,88.22500000
20010508,150.95000000,151.30000000,150.85000000,150.85000000,    2110,   16644,200108,88.25000000
20010509,150.90000000,150.90000000,150.00000000,150.07500000,    3597,   16995,200108,87.47500000
20010510,150.07500000,150.65000000,150.02500000,150.62500000,    1787,   17078,200108,88.02500000
20010511,150.65000000,150.85000000,150.20000000,150.47500000,    1615,   17026,200108,87.87500000
20010514,150.45000000,150.67500000,150.20000000,150.25000000,    1542,   17183,200108,87.65000000
20010515,150.25000000,150.37500000,150.10000000,150.32500000,    1188,   17089,200108,87.72500000
20010516,150.30000000,150.70000000,150.25000000,150.57500000,    1388,   17099,200108,87.97500000
20010517,152.07500000,152.07500000,151.30000000,152.07500000,    5486,   16761,200108,89.47500000
20010518,152.20000000,152.42500000,151.77500000,152.12500000,    3322,   17042,200108,89.52500000
20010521,152.55000000,153.57500000,152.55000000,153.55000000,    5299,   17607,200108,90.95000000
20010522,154.00000000,154.00000000,153.45000000,153.57500000,    3016,   17887,200108,90.97500000
20010523,153.55000000,153.87500000,153.25000000,153.50000000,    3099,   18013,200108,90.90000000
20010524,153.50000000,153.80000000,153.22500000,153.67500000,    1863,   18329,200108,91.07500000
20010525,153.62500000,153.80000000,153.55000000,153.77500000,    1148,   16411,200108,91.17500000
20010529,153.85000000,154.47500000,153.67500000,154.42500000,    2237,   16704,200108,91.82500000
20010530,154.37500000,154.37500000,153.95000000,154.15000000,    1285,   17000,200108,91.55000000
20010531,154.30000000,154.70000000,154.25000000,154.52500000,    2683,   17754,200108,91.92500000
20010601,154.55000000,154.65000000,154.10000000,154.55000000,    1783,   18164,200108,91.95000000
20010604,154.50000000,154.52500000,154.10000000,154.27500000,    1389,   18484,200108,91.67500000
20010605,154.20000000,154.27500000,153.97500000,154.25000000,    1190,   18574,200108,91.65000000
20010606,154.15000000,154.22500000,153.92500000,154.17500000,    1648,   18976,200108,91.57500000
20010607,154.05000000,154.15000000,153.75000000,153.87500000,    1610,   18737,200108,91.27500000
20010608,153.85000000,154.40000000,153.77500000,154.37500000,    1232,   18887,200108,91.77500000
20010611,154.15000000,154.35000000,153.85000000,154.32500000,    1018,   19029,200108,91.72500000
20010612,154.32500000,154.32500000,153.80000000,153.95000000,    1116,   19128,200108,91.35000000
20010613,153.95000000,154.25000000,153.57500000,153.77500000,    1956,   19186,200108,91.17500000
20010614,153.55000000,153.70000000,153.30000000,153.52500000,    1387,   19139,200108,90.92500000
20010615,153.50000000,154.05000000,153.45000000,153.87500000,    1605,   19387,200108,91.27500000
20010618,153.90000000,154.02500000,153.65000000,153.97500000,     993,   19378,200108,91.37500000
20010619,153.92500000,155.05000000,153.85000000,154.72500000,    3640,   19380,200108,92.12500000
20010620,154.70000000,154.85000000,154.47500000,154.75000000,    1747,   19269,200108,92.15000000
20010621,154.55000000,154.70000000,154.45000000,154.52500000,    1093,   19000,200108,91.92500000
20010622,154.50000000,154.65000000,154.30000000,154.60000000,    1059,   19070,200108,92.00000000
20010625,154.30000000,155.35000000,154.20000000,155.10000000,    3187,   19406,200108,92.50000000
20010626,155.10000000,155.10000000,154.60000000,154.70000000,    2110,   19569,200108,92.10000000
20010627,154.55000000,154.90000000,154.45000000,154.75000000,    1583,   19372,200108,92.15000000
20010628,154.75000000,155.15000000,154.60000000,154.87500000,    1997,   19647,200108,92.27500000
20010629,154.45000000,154.55000000,153.50000000,153.82500000,    3899,   19270,200108,91.22500000
20010702,153.80000000,154.20000000,153.75000000,153.92500000,    1598,   19242,200108,91.32500000
20010703,153.82500000,153.92500000,153.30000000,153.47500000,    2139,   19074,200108,90.87500000
20010705,153.35000000,153.37500000,152.90000000,153.02500000,    2189,   18929,200108,90.42500000
20010706,152.90000000,153.80000000,152.90000000,153.55000000,    2161,   18517,200108,90.95000000
20010709,153.60000000,153.90000000,153.45000000,153.70000000,    1299,   18443,200108,91.10000000
20010710,153.50000000,153.52500000,152.65000000,152.67500000,    2682,   18137,200108,90.07500000
20010711,152.37500000,153.50000000,152.10000000,153.02500000,    4113,   17801,200108,90.42500000
20010712,152.85000000,153.00000000,152.30000000,152.57500000,    2721,   17452,200108,89.97500000
20010713,153.05000000,153.27500000,152.85000000,152.95000000,    2113,   17254,200108,90.35000000
20010716,153.30000000,153.70000000,153.25000000,153.30000000,    1598,   17223,200108,90.70000000
20010717,152.30000000,152.75000000,152.15000000,152.70000000,    2540,   17137,200108,90.10000000
20010718,153.10000000,153.17500000,152.65000000,152.80000000,    1775,   17000,200108,90.20000000
20010719,152.85000000,152.85000000,152.45000000,152.72500000,    1195,   16947,200108,90.12500000
20010720,152.67500000,152.92500000,152.55000000,152.75000000,    1084,   16943,200108,90.15000000
20010723,152.60000000,153.25000000,152.55000000,153.07500000,    1362,   16904,200108,90.47500000
20010724,152.90000000,152.95000000,152.62500000,152.77500000,     906,   16948,200108,90.17500000
20010725,152.70000000,152.70000000,152.20000000,152.30000000,    2959,   16917,200108,89.70000000
20010726,152.25000000,152.25000000,151.50000000,151.85000000,    3634,   16687,200108,89.25000000
20010727,151.85000000,152.07500000,151.10000000,151.20000000,    3140,   16222,200108,88.60000000
20010730,151.40000000,151.95000000,151.25000000,151.32500000,    2315,   15736,200108,88.72500000
20010731,151.70000000,151.75000000,151.25000000,151.32500000,    1811,   15654,200108,88.72500000
20010801,151.35000000,151.82500000,151.32500000,151.80000000,    1131,   15528,200108,89.20000000
20010802,151.35000000,152.00000000,151.35000000,151.52500000,    1811,   15517,200108,88.92500000
20010803,151.67500000,151.95000000,151.37500000,151.87500000,    1297,   15517,200108,89.27500000
20010806,151.75000000,151.87500000,151.35000000,151.45000000,    1082,   15439,200108,88.85000000
20010807,151.30000000,151.57500000,151.15000000,151.45000000,    1473,   15387,200108,88.85000000
20010808,151.50000000,151.60000000,151.00000000,151.35000000,    1348,   15432,200108,88.75000000
20010809,151.40000000,151.40000000,151.00000000,151.05000000,    1453,   15194,200108,88.45000000
20010810,150.77500000,151.27500000,150.62500000,151.02500000,    2796,   15242,200110,89.05000000
20010813,151.17500000,151.62500000,151.17500000,151.50000000,    1426,   15066,200110,89.52500000
20010814,151.62500000,151.87500000,151.52500000,151.57500000,    1265,   14886,200110,89.60000000
20010815,151.72500000,152.15000000,151.62500000,152.07500000,    2919,   14898,200110,90.10000000
20010816,151.97500000,152.17500000,151.82500000,151.95000000,    1559,   14716,200110,89.97500000
20010817,151.87500000,151.97500000,151.72500000,151.77500000,    1006,   14490,200110,89.80000000
20010820,151.72500000,151.95000000,151.55000000,151.72500000,    1395,   14443,200110,89.75000000
20010821,151.67500000,151.90000000,151.45000000,151.70000000,    1203,   14569,200110,89.72500000
20010822,151.85000000,151.92500000,151.22500000,151.32500000,    1558,   14828,200110,89.35000000
20010823,151.30000000,151.40000000,151.10000000,151.25000000,    1374,   14803,200110,89.27500000
20010824,151.17500000,151.32500000,150.75000000,150.82500000,    3152,   15239,200110,88.85000000
20010827,150.87500000,150.97500000,150.32500000,150.35000000,    1888,   15390,200110,88.37500000
20010828,150.30000000,150.57500000,150.17500000,150.40000000,    2370,   15651,200110,88.42500000
20010829,150.52500000,151.47500000,150.52500000,151.42500000,    2826,   15443,200110,89.45000000
20010830,151.37500000,151.42500000,151.02500000,151.37500000,    2761,   15642,200110,89.40000000
20010831,151.37500000,152.37500000,151.37500000,152.12500000,    3468,   13920,200110,90.15000000
20010904,152.07500000,152.97500000,152.02500000,152.77500000,    3502,   14569,200110,90.80000000
20010905,152.87500000,153.27500000,152.62500000,153.07500000,    3302,   15208,200110,91.10000000
20010906,152.92500000,152.92500000,152.22500000,152.30000000,    2544,   14910,200110,90.32500000
20010907,152.30000000,152.52500000,152.07500000,152.32500000,    1435,   14717,200110,90.35000000
20010910,152.42500000,152.90000000,152.27500000,152.75000000,    1365,   15013,200110,90.77500000
20010913,152.37500000,152.67500000,152.02500000,152.32500000,    2189,   15301,200110,90.35000000
20010914,152.47500000,152.72500000,151.82500000,151.85000000,    2436,   15667,200110,89.87500000
20010917,152.17500000,152.27500000,151.47500000,151.77500000,    1716,   15954,200110,89.80000000
20010918,151.77500000,152.22500000,151.37500000,151.55000000,    2029,   15882,200110,89.57500000
20010919,151.62500000,151.67500000,150.05000000,150.05000000,    5088,   15698,200110,88.07500000
20010920,150.10000000,150.17500000,148.55000000,149.35000000,    6920,   16075,200110,87.37500000
20010921,147.85000000,149.32500000,147.85000000,147.97500000,    4786,   16129,200110,86.00000000
20010924,148.77500000,149.12500000,148.27500000,148.32500000,    3693,   16224,200110,86.35000000
20010925,148.42500000,148.97500000,147.77500000,147.92500000,    3439,   16428,200110,85.95000000
20010926,148.12500000,148.27500000,147.32500000,147.95000000,    3595,   15707,200110,85.97500000
20010927,147.82500000,148.27500000,147.67500000,147.92500000,    2339,   14429,200110,85.95000000
20010928,148.02500000,148.20000000,147.00000000,147.17500000,    3679,   15170,200110,85.20000000
20011001,147.32500000,147.82500000,146.60000000,147.37500000,    3835,   15464,200110,85.40000000
20011002,147.67500000,147.82500000,147.07500000,147.35000000,    1987,   15472,200110,85.37500000
20011003,147.17500000,147.77500000,146.87500000,147.62500000,    2327,   15671,200110,85.65000000
20011004,148.07500000,149.20000000,147.97500000,149.12500000,    5803,   15399,200111,86.40000000
20011005,149.42500000,150.42500000,149.32500000,150.27500000,    5016,   15238,200111,87.55000000
20011008,149.92500000,150.15000000,149.62500000,150.05000000,    2271,   15561,200111,87.32500000
20011009,149.92500000,150.82500000,149.92500000,150.12500000,    3026,   15638,200111,87.40000000
20011010,150.32500000,150.60000000,149.82500000,150.47500000,    1599,   15527,200111,87.75000000
20011011,150.57500000,151.22500000,150.57500000,150.80000000,    2869,   15281,200111,88.07500000
20011012,150.62500000,150.62500000,149.30000000,149.35000000,    2826,   15473,200111,86.62500000
20011015,149.07500000,149.40000000,147.85000000,147.85000000,    3935,   15789,200111,85.12500000
20011016,148.12500000,149.35000000,147.37500000,149.17500000,    4102,   15831,200111,86.45000000
20011017,149.72500000,149.72500000,148.27500000,149.17500000,    2633,   15738,200111,86.45000000
20011018,148.82500000,150.02500000,148.37500000,149.45000000,    2371,   15911,200111,86.72500000
20011019,149.45000000,149.67500000,148.87500000,149.60000000,    2448,   15872,200111,86.87500000
20011022,149.57500000,150.02500000,149.32500000,149.57500000,    2151,   15951,200201,84.45000000
20011023,149.72500000,150.35000000,149.67500000,149.97500000,    1811,   16020,200201,84.85000000
20011024,149.87500000,149.87500000,148.72500000,149.35000000,    2950,   16398,200201,84.22500000
20011025,149.07500000,150.12500000,148.87500000,149.70000000,    2646,   16147,200201,84.57500000
20011026,149.77500000,149.92500000,149.67500000,149.80000000,     989,   14430,200201,84.67500000
20011029,149.80000000,150.57500000,149.37500000,150.30000000,    2818,   14158,200201,85.17500000
20011030,150.02500000,150.12500000,149.22500000,149.45000000,    2678,   14513,200201,84.32500000
20011031,149.52500000,149.82500000,149.22500000,149.62500000,    1692,   14684,200201,84.50000000
20011101,149.57500000,150.12500000,149.52500000,149.92500000,    2186,   14669,200201,84.80000000
20011102,149.97500000,150.02500000,149.42500000,149.47500000,    1425,   14642,200201,84.35000000
20011105,149.22500000,149.32500000,147.97500000,148.30000000,    3731,   14807,200201,83.17500000
20011106,148.02500000,148.10000000,146.80000000,146.80000000,    3731,   15186,200201,81.67500000
20011107,146.12500000,146.95000000,145.52500000,146.90000000,    5549,   15974,200201,81.77500000
20011108,146.62500000,147.07500000,146.02500000,146.27500000,    3029,   16301,200201,81.15000000
20011109,145.82500000,146.10000000,144.77500000,144.77500000,    4060,   17494,200201,79.65000000
20011112,144.07500000,144.07500000,143.27500000,143.27500000,    3813,   17666,200201,78.15000000
20011113,143.62500000,144.77500000,143.62500000,144.72500000,    2078,   17594,200201,79.60000000
20011114,144.77500000,145.42500000,143.95000000,145.37500000,    3306,   17481,200201,80.25000000
20011115,145.72500000,146.87500000,145.62500000,146.87500000,    3532,   16692,200201,81.75000000
20011116,146.82500000,147.77500000,146.67500000,147.55000000,    2057,   14665,200201,82.42500000
20011119,147.17500000,149.05000000,147.12500000,148.30000000,    4411,   15043,200201,83.17500000
20011120,148.62500000,148.70000000,148.02500000,148.60000000,    1722,   15158,200201,83.47500000
20011121,148.52500000,148.87500000,147.67500000,148.72500000,    2289,   15404,200201,83.60000000
20011123,148.77500000,149.67500000,148.57500000,149.42500000,    1471,   15402,200201,84.30000000
20011126,149.47500000,149.62500000,148.70000000,149.37500000,    2221,   15103,200201,84.25000000
20011127,149.12500000,149.97500000,148.97500000,149.80000000,    2673,   15080,200201,84.67500000
20011128,150.07500000,150.37500000,149.27500000,150.30000000,    3184,   14829,200201,85.17500000
20011129,150.17500000,150.72500000,149.97500000,150.40000000,    2996,   14531,200201,85.27500000
20011130,150.02500000,150.12500000,149.62500000,149.65000000,    1846,   14583,200201,84.52500000
20011203,149.97500000,150.27500000,149.52500000,150.00000000,    2044,   14636,200201,84.87500000
20011204,149.87500000,150.22500000,149.67500000,150.02500000,    1500,   14687,200201,84.90000000
20011205,150.22500000,150.57500000,149.92500000,150.25000000,    1498,   14718,200201,85.12500000
20011206,150.07500000,150.12500000,149.55000000,149.87500000,    1351,   14880,200201,84.75000000
20011207,149.32500000,149.67500000,148.80000000,148.82500000,    2192,   15147,200201,83.70000000
20011210,148.47500000,148.47500000,148.07500000,148.27500000,    1886,   15221,200201,83.15000000
20011211,148.25000000,148.62500000,147.82500000,148.40000000,    1895,   15181,200201,83.27500000
20011212,148.52500000,148.90000000,147.85000000,148.00000000,    2353,   15034,200201,82.87500000
20011213,147.37500000,147.52500000,146.75000000,147.00000000,    2757,   15366,200201,81.87500000
20011214,146.92500000,147.32500000,146.52500000,146.95000000,    2426,   15392,200201,81.82500000
20011217,147.02500000,147.72500000,146.82500000,147.42500000,    1951,   15481,200201,82.30000000
20011218,147.32500000,148.92500000,147.02500000,148.92500000,    3837,   15072,200201,83.80000000
20011219,148.82500000,149.12500000,148.42500000,148.77500000,    1881,   15016,200201,83.65000000
20011220,148.47500000,148.72500000,148.02500000,148.20000000,    1988,   14992,200201,83.07500000
20011221,148.32500000,149.70000000,148.27500000,149.70000000,    3460,   15267,200201,84.57500000
20011224,151.02500000,151.02500000,150.37500000,150.62500000,    2305,   15114,200201,85.50000000
20011226,150.77500000,150.97500000,150.32500000,150.87500000,    1646,   14908,200201,85.75000000
20011227,150.97500000,151.02500000,150.32500000,150.52500000,    1753,   14759,200201,85.40000000
20011228,150.55000000,151.15000000,150.55000000,151.12500000,    2005,   14992,200203,84.97500000
20011231,151.45000000,151.60000000,151.05000000,151.10000000,    1490,   14915,200203,84.95000000
20020102,150.55000000,150.55000000,149.75000000,150.07500000,    2586,   14636,200203,83.92500000
20020103,150.35000000,151.00000000,150.20000000,150.52500000,    2002,   14630,200203,84.37500000
20020104,150.40000000,150.50000000,149.90000000,150.25000000,    1459,   14531,200203,84.10000000
20020107,150.35000000,150.85000000,150.30000000,150.80000000,    1660,   14734,200203,84.65000000
20020108,150.90000000,151.10000000,150.75000000,151.00000000,    2559,   15122,200203,84.85000000
20020109,151.00000000,151.85000000,150.85000000,151.80000000,    3704,   15771,200203,85.65000000
20020110,151.90000000,151.95000000,151.40000000,151.72500000,    2682,   15866,200203,85.57500000
20020111,151.10000000,151.20000000,150.22500000,150.37500000,    5257,   15961,200203,84.22500000
20020114,150.15000000,150.55000000,150.05000000,150.22500000,    4043,   16004,200203,84.07500000
20020115,150.40000000,150.85000000,150.30000000,150.47500000,    3220,   15363,200203,84.32500000
20020116,150.55000000,150.55000000,149.67500000,149.85000000,    2995,   15190,200203,83.70000000
20020117,149.82500000,149.90000000,149.47500000,149.70000000,    2382,   15194,200203,83.55000000
20020118,149.90000000,150.10000000,149.80000000,150.02500000,    1786,   15006,200203,83.87500000
20020122,150.40000000,150.40000000,149.30000000,149.35000000,    2150,   15181,200203,83.20000000
20020123,149.25000000,149.72500000,149.20000000,149.55000000,    1892,   14839,200203,83.40000000
20020124,149.55000000,149.85000000,149.42500000,149.72500000,    1709,   14688,200203,83.57500000
20020125,149.90000000,150.07500000,149.75000000,149.95000000,    1941,   14322,200203,83.80000000
20020128,149.85000000,150.05000000,149.50000000,149.85000000,    1392,   14299,200203,83.70000000
20020129,150.00000000,150.15000000,149.85000000,149.97500000,    1861,   14099,200203,83.82500000
20020130,149.97500000,150.57500000,149.75000000,150.50000000,    2612,   14240,200203,84.35000000
20020131,150.55000000,150.82500000,150.40000000,150.47500000,    2254,   14214,200203,84.32500000
20020201,149.95000000,150.65000000,149.95000000,150.32500000,    1585,   13290,200203,84.17500000
20020204,150.30000000,150.95000000,150.25000000,150.47500000,    1891,   13360,200203,84.32500000
20020205,150.40000000,150.62500000,150.20000000,150.30000000,    1977,   13598,200203,84.15000000
20020206,150.45000000,150.55000000,150.10000000,150.42500000,    1573,   13872,200203,84.27500000
20020207,150.55000000,150.65000000,150.15000000,150.17500000,    1666,   13849,200203,84.02500000
20020208,150.00000000,150.12500000,149.55000000,150.00000000,    2966,   13901,200203,83.85000000
20020211,150.07500000,150.10000000,149.75000000,149.80000000,    1904,   13555,200203,83.65000000
20020212,149.70000000,149.75000000,149.55000000,149.60000000,    1938,   13724,200203,83.45000000
20020213,149.55000000,149.65000000,149.05000000,149.07500000,    3795,   13847,200203,82.92500000
20020214,149.25000000,149.35000000,148.82500000,148.95000000,    2006,   13857,200203,82.80000000
20020215,148.97500000,148.97500000,148.42500000,148.65000000,    2093,   14070,200203,82.50000000
20020219,147.95000000,148.05000000,147.60000000,147.80000000,    3984,   14567,200203,81.65000000
20020220,147.75000000,148.45000000,147.67500000,148.35000000,    2300,   14653,200203,82.20000000
20020221,148.30000000,148.32500000,147.45000000,147.60000000,    3230,   15479,200203,81.45000000
20020222,147.57500000,147.77500000,147.40000000,147.75000000,    2400,   15772,200203,81.60000000
20020225,147.80000000,147.95000000,147.67500000,147.80000000,    1884,   16176,200203,81.65000000
20020226,148.15000000,148.35000000,147.35000000,147.45000000,    4434,   15992,200204,81.35000000
20020227,147.55000000,148.25000000,147.50000000,147.97500000,    3281,   15812,200204,81.87500000
20020228,148.05000000,148.20000000,147.60000000,147.65000000,    1675,   15718,200204,81.55000000
20020301,147.95000000,148.15000000,147.50000000,147.70000000,    2706,   16177,200204,81.60000000
20020304,147.90000000,147.90000000,147.45000000,147.47500000,    2340,   16362,200204,81.37500000
20020305,147.50000000,147.50000000,147.15000000,147.22500000,    3024,   16584,200204,81.12500000
20020306,147.90000000,148.20000000,147.80000000,148.02500000,    3041,   16037,200204,81.92500000
20020307,148.10000000,148.55000000,148.07500000,148.32500000,    2365,   16047,200204,82.22500000
20020308,148.40000000,148.90000000,148.32500000,148.55000000,    3263,   16126,200204,82.45000000
20020311,148.80000000,148.97500000,148.50000000,148.57500000,    2069,   15995,200204,82.47500000
20020312,148.45000000,148.50000000,147.95000000,148.12500000,    2712,   15454,200204,82.02500000
20020313,148.47500000,148.57500000,146.70000000,146.70000000,    5776,   15894,200205,81.17500000
20020314,147.22500000,147.27500000,146.22500000,146.40000000,    5167,   16139,200205,80.87500000
20020315,146.32500000,146.67500000,146.02500000,146.15000000,    3738,   15738,200205,80.62500000
20020318,146.12500000,146.22500000,144.72500000,145.17500000,    4100,   16145,200205,79.65000000
20020319,146.02500000,146.02500000,144.82500000,144.92500000,    3179,   16359,200205,79.40000000
20020320,145.02500000,145.20000000,144.67500000,144.92500000,    3104,   16382,200205,79.40000000
20020321,145.15000000,145.17500000,144.22500000,144.42500000,    2436,   16655,200205,78.90000000
20020322,144.47500000,144.55000000,143.92500000,144.00000000,    2351,   16716,200205,78.47500000
20020325,143.87500000,144.47500000,143.70000000,144.15000000,    2014,   16633,200205,78.62500000
20020326,144.07500000,145.00000000,143.97500000,144.52500000,    3345,   16604,200205,79.00000000
20020327,144.87500000,145.02500000,143.87500000,144.00000000,    2778,   16444,200205,78.47500000
20020328,144.12500000,144.52500000,143.35000000,144.22500000,    3048,   16524,200205,78.70000000
20020401,144.57500000,145.67500000,144.57500000,145.47500000,    2798,   15131,200205,79.95000000
20020402,145.72500000,145.72500000,144.62500000,144.67500000,    2728,   15433,200205,79.15000000
20020403,144.97500000,145.07500000,143.97500000,144.47500000,    3549,   16065,200205,78.95000000
20020404,144.72500000,144.72500000,142.97500000,142.97500000,    3246,   15942,200205,77.45000000
20020405,142.47500000,142.67500000,141.47500000,141.47500000,    5646,   16638,200205,75.95000000
20020408,141.67500000,142.22500000,139.97500000,139.97500000,    5200,   15818,200205,74.45000000
20020409,140.15000000,140.87500000,139.82500000,140.72500000,    4983,   15486,200205,75.20000000
20020410,141.17500000,141.17500000,139.22500000,139.22500000,    3681,   15078,200205,73.70000000
20020411,139.02500000,139.02500000,137.72500000,138.12500000,    5149,   15138,200205,72.60000000
20020412,138.92500000,139.47500000,138.42500000,138.57500000,    4460,   15056,200205,73.05000000
20020415,138.90000000,139.52500000,138.27500000,139.30000000,    3365,   15272,200205,73.77500000
20020416,139.42500000,140.62500000,139.40000000,140.40000000,    3345,   15091,200205,74.87500000
20020417,140.47500000,141.42500000,140.47500000,141.05000000,    3343,   14811,200205,75.52500000
20020418,141.17500000,141.40000000,139.90000000,140.55000000,    4240,   15428,200205,75.02500000
20020419,139.92500000,139.92500000,139.05000000,139.05000000,    2606,   15106,200205,73.52500000
20020422,139.42500000,139.47500000,137.92500000,138.67500000,    3891,   15208,200208,75.75000000
20020423,138.57500000,139.17500000,137.67500000,137.75000000,    3256,   15070,200208,74.82500000
20020424,137.52500000,137.82500000,136.25000000,136.25000000,    4277,   15027,200208,73.32500000
20020425,136.07500000,137.75000000,134.75000000,137.32500000,    6658,   15348,200208,74.40000000
20020426,137.75000000,138.82500000,137.75000000,138.82500000,    3597,   14392,200208,75.90000000
20020429,139.42500000,140.22500000,138.72500000,139.30000000,    4200,   14455,200208,76.37500000
20020430,139.30000000,140.80000000,138.92500000,140.80000000,    3748,   14081,200208,77.87500000
20020501,141.32500000,141.32500000,140.10000000,140.65000000,    2678,   14219,200208,77.72500000
20020502,140.52500000,141.12500000,139.37500000,140.32500000,    2430,   14099,200208,77.40000000
20020503,140.17500000,140.67500000,139.87500000,140.40000000,    2009,   13936,200208,77.47500000
20020506,141.52500000,141.90000000,141.52500000,141.90000000,    2494,   13620,200208,78.97500000
20020507,142.52500000,142.62500000,141.47500000,141.97500000,    3028,   13404,200208,79.05000000
20020508,142.72500000,142.82500000,141.12500000,141.35000000,    2459,   12921,200208,78.42500000
20020509,141.27500000,141.32500000,140.12500000,140.25000000,    2722,   12708,200208,77.32500000
20020510,140.32500000,140.92500000,139.85000000,140.65000000,    1470,   12684,200208,77.72500000
20020513,141.07500000,141.07500000,140.07500000,140.12500000,    1389,   12690,200208,77.20000000
20020514,140.47500000,140.47500000,139.52500000,139.85000000,    1904,   12841,200208,76.92500000
20020515,140.02500000,140.20000000,139.87500000,140.00000000,    1048,   13024,200208,77.07500000
20020516,140.02500000,140.20000000,139.37500000,139.42500000,    1732,   13074,200208,76.50000000
20020517,139.42500000,139.60000000,139.00000000,139.35000000,    2012,   13052,200208,76.42500000
20020520,139.42500000,139.45000000,137.92500000,138.07500000,    2881,   13068,200208,75.15000000
20020521,137.62500000,138.22500000,137.02500000,137.10000000,    3453,   13226,200208,74.17500000
20020522,137.32500000,137.97500000,137.17500000,137.72500000,    1969,   13237,200208,74.80000000
20020523,137.87500000,139.12500000,137.85000000,139.02500000,    1941,   13185,200208,76.10000000
20020524,139.27500000,139.72500000,138.87500000,139.37500000,    1520,   11313,200208,76.45000000
20020528,139.42500000,140.10000000,139.07500000,139.52500000,    1578,   11267,200208,76.60000000
20020529,139.32500000,139.62500000,138.72500000,138.77500000,    1285,   11152,200208,75.85000000
20020530,138.37500000,138.47500000,137.27500000,137.27500000,    2377,   11229,200208,74.35000000
20020531,137.12500000,137.72500000,136.72500000,137.40000000,    2263,   11540,200208,74.47500000
20020603,137.72500000,138.90000000,137.72500000,138.90000000,    1305,   11546,200208,75.97500000
20020604,139.82500000,139.92500000,138.50000000,138.90000000,    2387,   11484,200208,75.97500000
20020605,138.87500000,138.92500000,137.40000000,138.02500000,    1941,   11487,200208,75.10000000
20020606,138.17500000,138.72500000,137.62500000,138.37500000,    1352,   11384,200208,75.45000000
20020607,138.32500000,138.57500000,137.72500000,137.87500000,     950,   11326,200208,74.95000000
20020610,138.02500000,138.65000000,137.87500000,138.40000000,    1087,   11349,200208,75.47500000
20020611,138.87500000,139.90000000,138.72500000,139.90000000,    1915,   11091,200208,76.97500000
20020612,139.87500000,140.27500000,139.17500000,139.62500000,    2187,   10868,200208,76.70000000
20020613,139.57500000,140.12500000,139.42500000,139.57500000,    1137,   10830,200208,76.65000000
20020614,139.72500000,140.07500000,139.07500000,139.27500000,    1610,   10742,200208,76.35000000
20020617,139.62500000,140.57500000,139.37500000,140.32500000,    1996,   10719,200208,77.40000000
20020618,140.72500000,141.32500000,140.52500000,141.25000000,    2429,   10691,200208,78.32500000
20020619,141.27500000,141.27500000,140.67500000,140.97500000,    1245,   10622,200208,78.05000000
20020620,140.92500000,140.92500000,140.32500000,140.52500000,    1435,   10672,200208,77.60000000
20020621,140.57500000,140.62500000,140.07500000,140.37500000,    1198,   10656,200208,77.45000000
20020624,139.62500000,139.72500000,138.87500000,139.12500000,    2388,   10597,200208,76.20000000
20020625,139.22500000,140.02500000,139.22500000,139.67500000,    1775,   10537,200208,76.75000000
20020626,139.47500000,139.47500000,138.97500000,139.07500000,    1341,   10673,200208,76.15000000
20020627,139.12500000,139.52500000,138.52500000,138.67500000,    2030,   10860,200208,75.75000000
20020628,139.17500000,139.17500000,138.32500000,138.42500000,    1998,   10883,200208,75.50000000
20020701,138.32500000,139.37500000,138.32500000,139.20000000,    2620,   10956,200208,76.27500000
20020702,139.52500000,140.00000000,139.25000000,139.90000000,    2398,   11375,200208,76.97500000
20020703,139.97500000,140.07500000,139.35000000,139.65000000,    1687,   11234,200208,76.72500000
20020705,139.65000000,140.02500000,139.47500000,139.87500000,     711,   11177,200208,76.95000000
20020708,140.32500000,140.40000000,139.52500000,139.72500000,    1703,   11249,200208,76.80000000
20020709,139.47500000,139.47500000,138.77500000,139.22500000,    2084,   11137,200208,76.30000000
20020710,139.22500000,139.47500000,139.02500000,139.35000000,    1727,   11250,200208,76.42500000
20020711,139.35000000,140.85000000,139.30000000,140.85000000,    3596,   11695,200208,77.92500000
20020712,141.32500000,141.87500000,141.17500000,141.27500000,    3789,   11874,200208,78.35000000
20020715,140.92500000,141.15000000,140.42500000,140.95000000,    2351,   12102,200208,78.02500000
20020716,140.57500000,140.62500000,140.05000000,140.35000000,    1713,   11940,200208,77.42500000
20020717,140.67500000,141.42500000,140.62500000,141.02500000,    1618,   12034,200208,78.10000000
20020718,141.17500000,141.17500000,140.42500000,141.05000000,    1201,   11989,200208,78.12500000
20020719,140.92500000,141.02500000,140.37500000,140.77500000,    1248,   12033,200208,77.85000000
20020722,140.32500000,140.72500000,139.57500000,139.65000000,    2727,   12297,200208,76.72500000
20020723,139.77500000,140.02500000,139.47500000,139.70000000,    1500,   12260,200208,76.77500000
20020724,139.67500000,139.75000000,138.32500000,138.37500000,    3466,   12504,200208,75.45000000
20020725,138.72500000,139.87500000,138.62500000,139.77500000,    3456,   12169,200208,76.85000000
20020726,139.72500000,140.02500000,139.27500000,139.85000000,    2034,   12231,200208,76.92500000
20020729,140.57500000,141.32500000,140.57500000,140.62500000,    2800,   11715,200208,77.70000000
20020730,140.47500000,140.57500000,140.02500000,140.47500000,    1579,   11614,200208,77.55000000
20020731,140.22500000,140.32500000,139.80000000,139.90000000,    2377,   12059,200208,76.97500000
20020801,139.62500000,139.67500000,138.40000000,139.45000000,    4088,   12207,200208,76.52500000
20020802,139.42500000,139.62500000,138.97500000,139.45000000,    1952,   12186,200208,76.52500000
20020805,140.27500000,140.42500000,139.67500000,139.97500000,    2233,   12160,200208,77.05000000
20020806,139.92500000,140.72500000,139.87500000,140.55000000,    2430,   12119,200208,77.62500000
20020807,140.67500000,141.02500000,140.35000000,140.85000000,    2938,   11784,200208,77.92500000
20020808,140.72500000,140.80000000,140.15000000,140.80000000,    1993,   11599,200208,77.87500000
20020809,139.92500000,141.62500000,139.92500000,141.62500000,    3288,   11501,200210,78.95000000
20020812,140.12500000,140.45000000,140.12500000,140.37500000,    2701,   11342,200210,77.70000000
20020813,140.52500000,140.82500000,140.32500000,140.45000000,    2518,   11604,200210,77.77500000
20020814,140.67500000,140.72500000,139.92500000,140.05000000,    1993,   11513,200210,77.37500000
20020815,140.05000000,140.42500000,139.77500000,140.27500000,    1980,   11546,200210,77.60000000
20020816,140.72500000,140.72500000,140.52500000,140.62500000,    1953,   11546,200210,77.95000000
20020819,140.87500000,141.42500000,140.82500000,141.05000000,    1578,   11585,200210,78.37500000
20020820,141.22500000,141.27500000,140.82500000,140.85000000,    1754,   11693,200210,78.17500000
20020821,140.77500000,140.97500000,140.57500000,140.72500000,    1465,   11863,200210,78.05000000
20020822,140.82500000,142.22500000,140.82500000,142.22500000,    2945,   12317,200210,79.55000000
20020823,142.32500000,142.55000000,141.22500000,141.72500000,    3309,   12439,200210,79.05000000
20020826,141.37500000,141.87500000,141.10000000,141.47500000,    1619,   12392,200210,78.80000000
20020827,141.67500000,141.80000000,141.42500000,141.50000000,    1214,   12315,200210,78.82500000
20020828,141.50000000,142.00000000,141.37500000,141.80000000,    1785,   12730,200210,79.12500000
20020829,141.87500000,142.42500000,141.75000000,142.20000000,    2087,   13171,200210,79.52500000
20020830,142.02500000,142.67500000,141.90000000,142.35000000,    1553,   11722,200210,79.67500000
20020903,141.97500000,141.97500000,141.42500000,141.50000000,    1471,   11621,200210,78.82500000
20020904,141.47500000,141.72500000,141.22500000,141.35000000,    1323,   11695,200210,78.67500000
20020905,141.42500000,142.17500000,140.77500000,141.87500000,    2531,   11403,200210,79.20000000
20020906,141.87500000,142.07500000,141.57500000,141.95000000,    1468,   11667,200210,79.27500000
20020909,141.67500000,141.72500000,141.07500000,141.15000000,    1905,   11643,200210,78.47500000
20020910,141.12500000,141.77500000,141.12500000,141.37500000,    1787,   11417,200210,78.70000000
20020911,141.52500000,141.87500000,141.37500000,141.42500000,    1462,   11390,200210,78.75000000
20020912,141.72500000,142.82500000,141.67500000,142.52500000,    3476,   11990,200210,79.85000000
20020913,142.77500000,144.02500000,142.72500000,143.62500000,    3851,   12870,200210,80.95000000
20020916,143.82500000,144.12500000,143.42500000,143.65000000,    2405,   12969,200210,80.97500000
20020917,143.72500000,144.37500000,143.37500000,143.92500000,    2473,   13239,200210,81.25000000
20020918,144.07500000,144.07500000,143.57500000,143.77500000,    1484,   13198,200210,81.10000000
20020919,143.77500000,144.32500000,143.72500000,144.17500000,    1946,   13262,200210,81.50000000
20020920,144.35000000,144.40000000,143.92500000,144.20000000,    1366,   13312,200210,81.52500000
20020923,143.87500000,144.17500000,143.57500000,143.60000000,    1856,   13218,200210,80.92500000
20020924,143.37500000,143.82500000,143.22500000,143.55000000,    2639,   13312,200210,80.87500000
20020925,143.77500000,144.47500000,143.55000000,144.00000000,    1855,   13383,200210,81.32500000
20020926,144.02500000,144.02500000,142.97500000,143.22500000,    2451,   12716,200210,80.55000000
20020927,143.22500000,143.42500000,143.02500000,143.35000000,    1453,   12335,200210,80.67500000
20020930,143.42500000,144.07500000,143.35000000,143.62500000,    1718,   12030,200210,80.95000000
20021001,143.67500000,143.67500000,142.82500000,142.87500000,    2004,   11845,200210,80.20000000
20021002,142.27500000,142.70000000,142.12500000,142.17500000,    2268,   11712,200211,79.20000000
20021003,142.07500000,143.22500000,141.92500000,143.02500000,    2252,   11796,200211,80.05000000
20021004,143.02500000,143.30000000,142.52500000,142.57500000,    1921,   11864,200211,79.60000000
20021007,142.47500000,142.75000000,142.02500000,142.07500000,    1482,   11846,200211,79.10000000
20021008,142.02500000,143.37500000,141.97500000,143.32500000,    2625,   11798,200211,80.35000000
20021009,143.17500000,143.42500000,142.67500000,142.67500000,    1665,   11952,200211,79.70000000
20021010,142.82500000,143.47500000,142.77500000,143.27500000,    2006,   12166,200211,80.30000000
20021011,143.37500000,144.57500000,143.35000000,143.85000000,    2618,   12518,200211,80.87500000
20021014,143.87500000,144.87500000,143.77500000,144.45000000,    1821,   12484,200211,81.47500000
20021015,144.67500000,144.92500000,144.47500000,144.80000000,    3199,   12946,200211,81.82500000
20021016,144.72500000,145.47500000,144.37500000,144.62500000,    3201,   13676,200211,81.65000000
20021017,144.62500000,144.82500000,144.32500000,144.35000000,    1528,   13671,200211,81.37500000
20021018,144.05000000,144.35000000,143.75000000,143.87500000,    1933,   13517,200301,80.27500000
20021021,145.37500000,145.37500000,145.07500000,145.17500000,    2130,   13570,200301,81.57500000
20021022,145.25000000,145.87500000,144.85000000,145.72500000,    2349,   13907,200301,82.12500000
20021023,145.82500000,145.90000000,145.47500000,145.75000000,    1246,   14114,200301,82.15000000
20021024,145.65000000,145.90000000,145.42500000,145.62500000,    1626,   14009,200301,82.02500000
20021025,145.67500000,145.90000000,145.40000000,145.80000000,    1247,   14121,200301,82.20000000
20021028,145.90000000,145.95000000,145.52500000,145.80000000,    1200,   14031,200301,82.20000000
20021029,145.85000000,145.90000000,144.75000000,144.92500000,    1963,   14004,200301,81.32500000
20021030,144.85000000,145.45000000,144.60000000,145.32500000,    1383,   14043,200301,81.72500000
20021031,145.40000000,145.75000000,145.00000000,145.42500000,    1329,   13941,200301,81.82500000
20021101,145.60000000,146.05000000,145.35000000,146.00000000,    1210,   13058,200301,82.40000000
20021104,145.95000000,146.20000000,145.85000000,145.97500000,    1233,   13224,200301,82.37500000
20021105,146.10000000,146.25000000,145.50000000,145.90000000,    2106,   13561,200301,82.30000000
20021106,146.00000000,146.47500000,145.90000000,146.37500000,    2763,   13800,200301,82.77500000
20021107,146.65000000,147.05000000,146.40000000,147.00000000,    1874,   13971,200301,83.40000000
20021108,147.07500000,147.20000000,146.60000000,147.12500000,    2863,   13903,200301,83.52500000
20021111,147.30000000,147.30000000,146.52500000,146.97500000,    1779,   13715,200301,83.37500000
20021112,146.95000000,147.15000000,146.55000000,146.62500000,    2355,   14131,200301,83.02500000
20021113,146.62500000,146.95000000,146.40000000,146.65000000,    2095,   14465,200301,83.05000000
20021114,146.80000000,146.95000000,146.62500000,146.65000000,    1204,   14619,200301,83.05000000
20021115,146.70000000,146.92500000,146.25000000,146.37500000,    2074,   14771,200301,82.77500000
20021118,147.40000000,147.40000000,146.95000000,147.17500000,    3063,   14991,200301,83.57500000
20021119,147.20000000,147.20000000,146.95000000,146.97500000,    1376,   15132,200301,83.37500000
20021120,147.00000000,147.57500000,146.85000000,147.37500000,    2031,   14988,200301,83.77500000
20021121,147.30000000,147.40000000,147.07500000,147.22500000,    1050,   15114,200301,83.62500000
20021122,147.15000000,147.55000000,147.07500000,147.52500000,     858,   13270,200301,83.92500000
20021125,147.47500000,148.15000000,147.42500000,148.07500000,    1347,   13593,200301,84.47500000
20021126,148.45000000,148.55000000,148.05000000,148.35000000,    1722,   13939,200301,84.75000000
20021127,148.55000000,148.75000000,148.27500000,148.67500000,    1308,   14004,200301,85.07500000
20021129,148.80000000,148.82500000,147.75000000,148.22500000,    1583,   13691,200301,84.62500000
20021202,148.22500000,148.60000000,147.95000000,148.37500000,    1535,   13648,200301,84.77500000
20021203,148.35000000,148.57500000,148.20000000,148.52500000,    1241,   13776,200301,84.92500000
20021204,148.50000000,149.15000000,148.42500000,149.05000000,    1647,   13916,200301,85.45000000
20021205,148.95000000,149.20000000,148.75000000,148.95000000,    1311,   14029,200301,85.35000000
20021206,149.05000000,149.05000000,147.50000000,147.55000000,    2499,   14024,200301,83.95000000
20021209,147.35000000,147.50000000,147.02500000,147.07500000,    2862,   13545,200301,83.47500000
20021210,147.05000000,148.10000000,147.05000000,147.47500000,    3025,   13379,200301,83.87500000
20021211,147.60000000,147.60000000,146.90000000,147.17500000,    2305,   13086,200301,83.57500000
20021212,147.25000000,147.65000000,146.55000000,146.75000000,    2648,   13220,200301,83.15000000
20021213,146.70000000,147.12500000,146.70000000,146.80000000,    1584,   13204,200301,83.20000000
20021216,146.95000000,147.32500000,146.40000000,147.17500000,    1989,   13135,200301,83.57500000
20021217,147.10000000,147.55000000,146.95000000,147.00000000,    1754,   13054,200301,83.40000000
20021218,147.10000000,147.10000000,146.25000000,146.60000000,    1978,   13078,200301,83.00000000
20021219,146.60000000,147.05000000,146.42500000,146.90000000,    2269,   13022,200301,83.30000000
20021220,146.95000000,147.50000000,146.95000000,147.12500000,    2069,   12850,200301,83.52500000
20021223,147.05000000,147.15000000,146.65000000,146.97500000,     804,   12904,200301,83.37500000
20021224,146.97500000,146.97500000,146.97500000,146.97500000,      15,   12901,200301,83.37500000
20021226,147.12500000,147.27500000,146.82500000,146.97500000,     443,   12917,200303,81.75000000
20021227,147.17500000,147.87500000,146.37500000,146.80000000,    2100,   13081,200303,81.57500000
20021230,147.02500000,147.10000000,146.47500000,146.82500000,    1012,   13006,200303,81.60000000
20021231,146.42500000,147.22500000,146.37500000,147.17500000,    1179,   12850,200303,81.95000000
20030102,147.42500000,148.17500000,147.27500000,147.77500000,    1555,   12976,200303,82.55000000
20030103,147.92500000,148.32500000,147.92500000,148.10000000,    2449,   13358,200303,82.87500000
20030106,148.17500000,148.22500000,147.02500000,147.17500000,    2333,   13744,200303,81.95000000
20030107,147.07500000,147.20000000,146.82500000,146.90000000,    1882,   13609,200303,81.67500000
20030108,147.17500000,147.57500000,145.77500000,146.07500000,    4054,   13614,200303,80.85000000
20030109,146.07500000,146.22500000,145.42500000,146.00000000,    1968,   13506,200303,80.77500000
20030110,146.22500000,146.47500000,145.47500000,145.55000000,    2845,   13680,200303,80.32500000
20030113,145.32500000,145.52500000,145.02500000,145.47500000,    2395,   13514,200303,80.25000000
20030114,145.77500000,145.77500000,144.82500000,144.95000000,    2300,   13522,200303,79.72500000
20030115,144.77500000,145.07500000,143.45000000,143.45000000,    4214,   13903,200303,78.22500000
20030116,143.82500000,143.82500000,143.07500000,143.62500000,    3575,   13505,200303,78.40000000
20030117,143.52500000,144.07500000,143.42500000,143.50000000,    1628,   13432,200303,78.27500000
20030121,143.77500000,144.02500000,143.57500000,143.72500000,    2000,   13545,200303,78.50000000
20030122,143.32500000,144.42500000,143.22500000,144.37500000,    3032,   13308,200303,79.15000000
20030123,144.22500000,144.37500000,143.92500000,144.17500000,    2617,   13094,200303,78.95000000
20030124,143.97500000,144.37500000,143.42500000,143.80000000,    2168,   13061,200303,78.57500000
20030127,143.82500000,143.87500000,143.22500000,143.47500000,    1400,   13199,200303,78.25000000
20030128,143.32500000,143.62500000,143.12500000,143.32500000,    1412,   13226,200303,78.10000000
20030129,143.12500000,144.82500000,143.12500000,144.82500000,    2565,   13392,200303,79.60000000
20030130,144.87500000,145.47500000,144.77500000,144.85000000,    2955,   12993,200303,79.62500000
20030131,144.82500000,145.42500000,144.82500000,144.97500000,    1616,   12185,200303,79.75000000
20030203,144.47500000,144.92500000,144.42500000,144.67500000,    1831,   12370,200303,79.45000000
20030204,144.67500000,144.67500000,143.32500000,143.47500000,    2833,   12727,200303,78.25000000
20030205,143.52500000,144.12500000,142.47500000,142.72500000,    2992,   13085,200303,77.50000000
20030206,142.12500000,142.57500000,141.52500000,141.75000000,    4322,   13567,200303,76.52500000
20030207,141.72500000,142.52500000,140.97500000,141.10000000,    4138,   13952,200303,75.87500000
20030210,141.27500000,142.10000000,141.15000000,142.02500000,    2594,   13959,200303,76.80000000
20030211,141.97500000,142.37500000,141.57500000,141.90000000,    2215,   13901,200303,76.67500000
20030212,141.62500000,141.62500000,140.40000000,140.40000000,    3255,   14180,200303,75.17500000
20030213,139.97500000,140.55000000,139.17500000,140.02500000,    4548,   14727,200303,74.80000000
20030214,140.37500000,141.12500000,140.22500000,141.05000000,    3835,   14789,200303,75.82500000
20030218,140.87500000,141.72500000,140.87500000,141.45000000,    2167,   14855,200303,76.22500000
20030219,141.37500000,141.82500000,141.07500000,141.70000000,    1705,   15166,200303,76.47500000
20030220,142.12500000,142.32500000,141.92500000,142.17500000,    1560,   15141,200303,76.95000000
20030221,142.17500000,142.52500000,141.67500000,142.45000000,    2623,   15045,200303,77.22500000
20030224,142.50000000,142.80000000,142.50000000,142.67500000,    2203,   14851,200304,77.77500000
20030225,142.50000000,142.55000000,141.30000000,141.87500000,    2467,   14946,200304,76.97500000
20030226,142.00000000,142.15000000,141.60000000,142.00000000,    1504,   14864,200304,77.10000000
20030227,141.90000000,142.00000000,140.65000000,140.67500000,    2920,   15138,200304,75.77500000
20030228,140.75000000,141.10000000,140.20000000,140.87500000,    2895,   15380,200304,75.97500000
20030303,140.75000000,141.35000000,140.55000000,141.00000000,    1878,   15258,200304,76.10000000
20030304,140.60000000,141.15000000,140.10000000,141.10000000,    2280,   15187,200304,76.20000000
20030305,141.25000000,141.40000000,140.67500000,140.67500000,    2080,   15183,200304,75.77500000
20030306,140.40000000,140.70000000,140.02500000,140.52500000,    2049,   15242,200304,75.62500000
20030307,140.60000000,140.80000000,140.50000000,140.55000000,    1531,   15289,200304,75.65000000
20030310,140.55000000,140.70000000,140.15000000,140.35000000,    2144,   15291,200304,75.45000000
20030311,140.25000000,140.35000000,139.12500000,139.12500000,    3136,   15198,200305,75.07500000
20030312,139.25000000,139.70000000,139.10000000,139.47500000,    2680,   14700,200305,75.42500000
20030313,139.95000000,140.75000000,139.70000000,140.65000000,    2861,   14364,200305,76.60000000
20030314,140.95000000,141.30000000,140.85000000,140.97500000,    2486,   14038,200305,76.92500000
20030317,140.77500000,140.77500000,139.47500000,140.40000000,    2903,   14347,200305,76.35000000
20030318,140.30000000,141.10000000,140.30000000,141.00000000,    1962,   14448,200305,76.95000000
20030319,141.45000000,142.30000000,141.45000000,141.65000000,    3367,   14313,200305,77.60000000
20030320,141.95000000,142.12500000,141.25000000,141.30000000,    2314,   13862,200305,77.25000000
20030321,141.10000000,142.05000000,140.90000000,141.77500000,    2256,   13963,200305,77.72500000
20030324,142.05000000,142.35000000,141.65000000,141.87500000,    1848,   13917,200305,77.82500000
20030325,141.95000000,142.30000000,141.80000000,142.20000000,    2369,   13731,200305,78.15000000
20030326,142.25000000,142.55000000,141.60000000,142.02500000,    2174,   13690,200305,77.97500000
20030327,141.95000000,142.05000000,141.55000000,141.62500000,    1727,   13360,200305,77.57500000
20030328,141.60000000,142.25000000,141.45000000,141.72500000,    1694,   12559,200305,77.67500000
20030331,141.55000000,142.05000000,141.45000000,142.05000000,    1552,   12623,200305,78.00000000
20030401,142.10000000,142.50000000,141.70000000,142.12500000,    2131,   12334,200305,78.07500000
20030402,142.45000000,142.90000000,142.35000000,142.82500000,    2718,   11908,200305,78.77500000
20030403,142.85000000,143.02500000,142.22500000,142.50000000,    3085,   11968,200305,78.45000000
20030404,142.50000000,143.25000000,142.25000000,142.50000000,    3058,   12069,200305,78.45000000
20030407,142.80000000,143.10000000,142.75000000,143.00000000,    1978,   12174,200305,78.95000000
20030408,143.05000000,143.10000000,142.57500000,142.80000000,    1705,   12280,200305,78.75000000
20030409,143.05000000,143.15000000,142.50000000,142.55000000,    1966,   12464,200305,78.50000000
20030410,142.55000000,142.55000000,142.05000000,142.22500000,    1998,   12830,200305,78.17500000
20030411,142.35000000,142.80000000,142.15000000,142.75000000,    1712,   12803,200305,78.70000000
20030414,142.85000000,142.87500000,142.50000000,142.77500000,    1259,   12890,200305,78.72500000
20030415,142.95000000,143.15000000,142.65000000,143.07500000,    2934,   13334,200305,79.02500000
20030416,143.05000000,143.05000000,142.40000000,142.60000000,    2752,   13714,200305,78.55000000
20030417,142.80000000,142.80000000,142.30000000,142.47500000,    2065,   13750,200305,78.42500000
20030421,142.67500000,142.92500000,142.47500000,142.87500000,    1545,   12790,200308,81.85000000
20030422,142.92500000,143.12500000,142.50000000,143.12500000,    1377,   13021,200308,82.10000000
20030423,143.17500000,143.32500000,142.97500000,143.25000000,    1461,   12979,200308,82.22500000
20030424,142.77500000,142.92500000,142.60000000,142.85000000,    2935,   12914,200308,81.82500000
20030425,142.92500000,143.17500000,142.77500000,143.12500000,    2730,   12977,200308,82.10000000
20030428,143.07500000,143.52500000,143.02500000,143.45000000,    1714,   13389,200308,82.42500000
20030429,143.57500000,144.52500000,143.45000000,144.42500000,    3697,   13975,200308,83.40000000
20030430,144.42500000,144.85000000,144.42500000,144.75000000,    2656,   14264,200308,83.72500000
20030501,144.77500000,145.22500000,144.47500000,145.17500000,    3102,   14884,200308,84.15000000
20030502,145.00000000,145.82500000,144.92500000,145.62500000,    3239,   15426,200308,84.60000000
20030505,145.90000000,146.17500000,145.35000000,145.57500000,    2640,   15818,200308,84.55000000
20030506,145.55000000,146.12500000,145.35000000,146.00000000,    2134,   16328,200308,84.97500000
20030507,145.97500000,146.00000000,145.12500000,145.47500000,    2317,   16463,200308,84.45000000
20030508,145.57500000,145.65000000,145.07500000,145.35000000,    1635,   16451,200308,84.32500000
20030509,145.37500000,146.72500000,145.22500000,146.00000000,    2913,   16882,200308,84.97500000
20030512,146.32500000,146.57500000,145.77500000,145.80000000,    2415,   16760,200308,84.77500000
20030513,145.87500000,146.42500000,145.87500000,145.95000000,    1960,   17151,200308,84.92500000
20030514,145.95000000,146.10000000,145.12500000,145.37500000,    2279,   16972,200308,84.35000000
20030515,145.47500000,145.52500000,144.82500000,144.95000000,    2206,   16757,200308,83.92500000
20030516,145.37500000,145.82500000,145.12500000,145.70000000,    3183,   16355,200308,84.67500000
20030519,145.10000000,145.67500000,145.10000000,145.50000000,    1813,   16383,200308,84.47500000
20030520,145.22500000,145.67500000,144.00000000,144.00000000,    4442,   16308,200308,82.97500000
20030521,142.70000000,145.27500000,142.70000000,144.92500000,    5692,   14964,200308,83.90000000
20030522,144.97500000,145.12500000,144.55000000,144.80000000,    2713,   14564,200308,83.77500000
20030523,144.92500000,145.47500000,144.82500000,144.87500000,    1387,   12902,200308,83.85000000
20030527,145.27500000,146.22500000,145.17500000,146.15000000,    1930,   12958,200308,85.12500000
20030528,146.52500000,147.20000000,146.45000000,146.65000000,    3046,   13516,200308,85.62500000
20030529,146.97500000,146.97500000,146.27500000,146.47500000,    1627,   13774,200308,85.45000000
20030530,146.47500000,146.77500000,146.27500000,146.32500000,    1352,   14060,200308,85.30000000
20030602,146.27500000,147.82500000,146.27500000,147.70000000,    2593,   14690,200308,86.67500000
20030603,147.52500000,147.77500000,146.40000000,146.85000000,    2224,   14742,200308,85.82500000
20030604,146.92500000,147.72500000,146.92500000,147.12500000,    1740,   15045,200308,86.10000000
20030605,146.62500000,146.82500000,146.12500000,146.22500000,    1582,   15128,200308,85.20000000
20030606,146.02500000,146.42500000,145.75000000,145.85000000,    1326,   15181,200308,84.82500000
20030609,145.35000000,146.17500000,145.35000000,145.65000000,    1319,   15215,200308,84.62500000
20030610,145.77500000,146.32500000,145.67500000,146.22500000,    1148,   15288,200308,85.20000000
20030611,146.32500000,146.62500000,145.02500000,145.07500000,    2072,   15297,200308,84.05000000
20030612,145.02500000,145.22500000,144.67500000,144.80000000,    2552,   15089,200308,83.77500000
20030613,144.72500000,145.70000000,144.70000000,144.95000000,    1460,   15040,200308,83.92500000
20030616,144.82500000,145.42500000,144.67500000,144.87500000,    1511,   15251,200308,83.85000000
20030617,144.97500000,145.77500000,144.97500000,145.30000000,    1651,   15449,200308,84.27500000
20030618,145.37500000,145.72500000,145.25000000,145.27500000,     984,   15575,200308,84.25000000
20030619,145.22500000,145.37500000,144.77500000,145.12500000,    1353,   15552,200308,84.10000000
20030620,145.12500000,145.87500000,145.12500000,145.75000000,    1402,   15642,200308,84.72500000
20030623,146.32500000,146.52500000,145.92500000,146.42500000,    1880,   15929,200308,85.40000000
20030624,146.32500000,146.62500000,146.17500000,146.20000000,    1201,   16066,200308,85.17500000
20030625,146.20000000,147.15000000,146.15000000,146.95000000,    2013,   16139,200308,85.92500000
20030626,146.92500000,147.37500000,146.80000000,147.05000000,    1806,   16501,200308,86.02500000
20030627,147.02500000,147.52500000,147.02500000,147.35000000,    1654,   16794,200308,86.32500000
20030630,147.47500000,147.80000000,147.15000000,147.72500000,    2305,   17130,200308,86.70000000
20030701,147.67500000,147.92500000,146.87500000,147.37500000,    2657,   17548,200308,86.35000000
20030702,147.37500000,147.82500000,147.37500000,147.72500000,    2267,   18159,200308,86.70000000
20030703,147.77500000,147.77500000,147.12500000,147.30000000,    1561,   18467,200308,86.27500000
20030707,147.47500000,148.80000000,147.47500000,148.80000000,    3724,   19245,200308,87.77500000
20030708,149.32500000,149.32500000,148.40000000,148.87500000,    3016,   19488,200308,87.85000000
20030709,148.92500000,148.92500000,147.62500000,148.05000000,    3564,   19873,200308,87.02500000
20030710,148.22500000,148.52500000,147.67500000,148.35000000,    2403,   20207,200308,87.32500000
20030711,148.47500000,148.80000000,147.52500000,147.97500000,    2497,   20489,200308,86.95000000
20030714,148.12500000,148.12500000,147.52500000,147.75000000,    2064,   20662,200308,86.72500000
20030715,147.65000000,148.52500000,147.35000000,148.45000000,    3127,   21022,200308,87.42500000
20030716,148.67500000,149.95000000,148.67500000,149.95000000,    3992,   21381,200308,88.92500000
20030717,150.80000000,150.80000000,149.92500000,150.30000000,    3249,   21797,200308,89.27500000
20030718,150.22500000,150.62500000,149.95000000,150.60000000,    1905,   22159,200308,89.57500000
20030721,150.67500000,150.97500000,150.27500000,150.35000000,    2166,   22051,200308,89.32500000
20030722,150.52500000,151.20000000,150.02500000,150.65000000,    3000,   22420,200308,89.62500000
20030723,151.32500000,152.07500000,151.32500000,151.85000000,    4121,   23373,200308,90.82500000
20030724,151.87500000,152.17500000,151.12500000,151.20000000,    3089,   23812,200308,90.17500000
20030725,151.17500000,151.57500000,150.87500000,151.22500000,    3311,   24079,200308,90.20000000
20030728,151.12500000,152.30000000,151.07500000,151.72500000,    3502,   24006,200308,90.70000000
20030729,151.37500000,151.72500000,151.02500000,151.37500000,    3143,   23856,200308,90.35000000
20030730,151.77500000,151.95000000,151.12500000,151.30000000,    3713,   23847,200308,90.27500000
20030731,151.42500000,151.42500000,150.77500000,151.37500000,    2558,   23997,200308,90.35000000
20030801,151.70000000,151.85000000,151.30000000,151.82500000,    2012,   24540,200310,90.77500000
20030804,151.80000000,152.00000000,151.20000000,151.70000000,    2134,   24785,200310,90.65000000
20030805,151.70000000,152.20000000,150.65000000,151.02500000,    4118,   24246,200310,89.97500000
20030806,151.15000000,151.40000000,150.40000000,151.30000000,    3740,   24339,200310,90.25000000
20030807,151.27500000,151.27500000,150.55000000,150.80000000,    3314,   24017,200310,89.75000000
20030808,150.75000000,151.30000000,150.45000000,151.25000000,    3258,   23805,200310,90.20000000
20030811,149.75000000,150.75000000,149.75000000,150.70000000,    3970,   23732,200310,89.65000000
20030812,150.05000000,151.05000000,149.95000000,151.00000000,    3453,   24036,200310,89.95000000
20030813,151.00000000,151.20000000,150.65000000,151.10000000,    3764,   24303,200310,90.05000000
20030814,151.05000000,151.30000000,150.80000000,151.22500000,    2902,   24183,200310,90.17500000
20030815,151.15000000,152.05000000,150.95000000,151.82500000,    3146,   24161,200310,90.77500000
20030818,151.40000000,152.05000000,151.05000000,152.02500000,    3559,   24520,200310,90.97500000
20030819,152.05000000,152.80000000,152.05000000,152.25000000,    3871,   24289,200310,91.20000000
20030820,152.95000000,153.75000000,152.80000000,153.70000000,    4320,   24322,200310,92.65000000
20030821,153.40000000,154.05000000,153.00000000,153.87500000,    4903,   24606,200310,92.82500000
20030822,153.80000000,154.25000000,153.65000000,153.82500000,    4260,   23997,200310,92.77500000
20030825,154.05000000,154.20000000,153.20000000,153.42500000,    2880,   23931,200310,92.37500000
20030826,152.95000000,153.82500000,152.75000000,153.80000000,    3813,   24488,200310,92.75000000
20030827,154.05000000,155.30000000,154.05000000,155.30000000,    4313,   24239,200310,94.25000000
20030828,155.45000000,155.65000000,154.35000000,154.37500000,    3472,   23873,200310,93.32500000
20030829,154.37500000,155.15000000,154.37500000,154.97500000,    2372,   22280,200310,93.92500000
20030902,155.30000000,155.65000000,155.00000000,155.22500000,    3086,   22108,200310,94.17500000
20030903,155.20000000,156.72500000,155.15000000,156.60000000,    3794,   22185,200310,95.55000000
20030904,156.75000000,156.92500000,155.60000000,156.27500000,    3286,   21870,200310,95.22500000
20030905,156.10000000,156.60000000,155.55000000,156.45000000,    2667,   21935,200310,95.40000000
20030908,156.55000000,157.85000000,156.55000000,157.65000000,    3952,   21790,200310,96.60000000
20030909,158.25000000,158.90000000,157.40000000,157.47500000,    4904,   21438,200310,96.42500000
20030910,157.75000000,157.75000000,156.50000000,157.32500000,    4355,   21596,200310,96.27500000
20030911,157.40000000,158.82500000,157.37500000,158.82500000,    3626,   21674,200310,97.77500000
20030912,159.05000000,159.30000000,157.40000000,157.65000000,    4346,   21490,200310,96.60000000
20030915,157.85000000,158.40000000,157.00000000,158.15000000,    3088,   21599,200310,97.10000000
20030916,158.60000000,159.35000000,157.45000000,157.57500000,    3605,   21465,200310,96.52500000
20030917,158.15000000,159.07500000,157.75000000,158.57500000,    2808,   21695,200310,97.52500000
20030918,158.42500000,158.55000000,157.90000000,158.25000000,    2309,   21679,200310,97.20000000
20030919,158.05000000,158.25000000,157.60000000,157.80000000,    2847,   21654,200310,96.75000000
20030922,157.65000000,158.80000000,157.60000000,158.75000000,    3081,   21660,200310,97.70000000
20030923,159.05000000,160.25000000,158.90000000,160.25000000,    3932,   21670,200310,99.20000000
20030924,161.40000000,161.40000000,160.10000000,160.47500000,    4664,   21287,200311,96.37500000
20030925,159.85000000,160.60000000,159.52500000,160.12500000,    2714,   21312,200311,96.02500000
20030926,159.90000000,159.90000000,159.00000000,159.57500000,    3185,   20295,200311,95.47500000
20030929,158.95000000,160.45000000,158.50000000,160.37500000,    3276,   20707,200311,96.27500000
20030930,160.50000000,160.85000000,160.25000000,160.70000000,    3707,   20916,200311,96.60000000
20031001,160.80000000,162.00000000,160.65000000,161.90000000,    4431,   20692,200311,97.80000000
20031002,161.75000000,163.17500000,161.60000000,162.75000000,    4849,   20344,200311,98.65000000
20031003,162.65000000,164.00000000,162.55000000,163.55000000,    4689,   21230,200311,99.45000000
20031006,163.40000000,165.05000000,163.35000000,165.05000000,    4280,   21077,200311,100.95000000
20031007,165.10000000,166.55000000,165.00000000,166.55000000,    5182,   20046,200311,102.45000000
20031008,168.05000000,168.05000000,167.85000000,168.05000000,    2969,   19757,200311,103.95000000
20031009,169.35000000,169.55000000,166.85000000,167.35000000,    6454,   20232,200311,103.25000000
20031010,168.10000000,168.85000000,167.00000000,168.17500000,    6026,   20618,200311,104.07500000
20031013,169.55000000,169.67500000,169.35000000,169.67500000,    2362,   20474,200311,105.57500000
20031014,171.17500000,171.17500000,168.17500000,168.17500000,    5454,   20076,200311,104.07500000
20031015,167.67500000,167.85000000,166.67500000,166.95000000,    5984,   20433,200311,102.85000000
20031016,166.70000000,166.95000000,165.45000000,165.45000000,    2906,   19985,200311,101.35000000
20031017,164.20000000,165.75000000,164.10000000,165.22500000,    4282,   20011,200311,101.12500000
20031020,165.25000000,166.00000000,163.72500000,163.72500000,    3372,   20157,200311,99.62500000
20031021,163.40000000,163.40000000,162.22500000,162.32500000,    3413,   19876,200311,98.22500000
20031022,161.90000000,162.60000000,160.82500000,160.82500000,    4694,   19893,200311,96.72500000
20031023,160.50000000,162.32500000,159.80000000,161.17500000,    4657,   20019,200311,97.07500000
20031024,162.62500000,162.67500000,161.82500000,162.67500000,    3277,   19800,200401,94.25000000
20031027,163.92500000,164.17500000,163.42500000,164.17500000,    2670,   20032,200401,95.75000000
20031028,164.17500000,164.27500000,162.67500000,162.67500000,    3337,   19955,200401,94.25000000
20031029,161.17500000,163.42500000,161.17500000,163.30000000,    4825,   20147,200401,94.87500000
20031030,163.92500000,164.12500000,161.80000000,162.20000000,    4648,   19841,200401,93.77500000
20031031,162.02500000,163.37500000,161.62500000,163.22500000,    3988,   17676,200401,94.80000000
20031103,163.17500000,164.72500000,163.07500000,164.57500000,    2748,   17550,200401,96.15000000
20031104,163.72500000,164.60000000,163.72500000,164.40000000,    3381,   18167,200401,95.97500000
20031105,164.40000000,165.12500000,164.07500000,164.80000000,    3198,   18571,200401,96.37500000
20031106,165.17500000,166.30000000,165.17500000,166.05000000,    3657,   18723,200401,97.62500000
20031107,166.32500000,166.82500000,165.67500000,165.75000000,    2592,   18710,200401,97.32500000
20031110,165.92500000,167.25000000,165.87500000,166.75000000,    3028,   18757,200401,98.32500000
20031111,166.22500000,166.92500000,165.25000000,165.25000000,    2484,   18712,200401,96.82500000
20031112,165.42500000,165.42500000,163.75000000,163.75000000,    2401,   19040,200401,95.32500000
20031113,163.62500000,164.87500000,163.02500000,164.00000000,    2562,   18841,200401,95.57500000
20031114,164.22500000,164.22500000,162.50000000,162.80000000,    2365,   18609,200401,94.37500000
20031117,162.80000000,163.57500000,162.02500000,163.05000000,    2195,   18609,200401,94.62500000
20031118,163.72500000,164.55000000,163.72500000,164.55000000,    1946,   18445,200401,96.12500000
20031119,165.55000000,165.55000000,163.05000000,163.15000000,    2456,   18369,200401,94.72500000
20031120,162.92500000,164.50000000,162.62500000,163.92500000,    2126,   18304,200401,95.50000000
20031121,164.22500000,164.82500000,163.62500000,164.17500000,    1875,   16113,200401,95.75000000
20031124,164.77500000,165.50000000,164.67500000,165.35000000,    1237,   16450,200401,96.92500000
20031125,165.32500000,166.85000000,164.82500000,166.17500000,    2520,   16942,200401,97.75000000
20031126,166.47500000,167.22500000,166.32500000,167.15000000,    1874,   17213,200401,98.72500000
20031128,167.42500000,167.92500000,166.92500000,167.80000000,    1426,   17491,200401,99.37500000
20031201,168.12500000,169.30000000,167.97500000,169.12500000,    2804,   17790,200401,100.70000000
20031202,169.62500000,170.57500000,169.22500000,170.27500000,    3545,   18246,200401,101.85000000
20031203,170.27500000,170.87500000,168.77500000,168.77500000,    3756,   18222,200401,100.35000000
20031204,167.92500000,168.12500000,167.27500000,167.27500000,    2917,   18353,200401,98.85000000
20031205,165.87500000,167.17500000,165.87500000,166.72500000,    3403,   18204,200401,98.30000000
20031208,167.32500000,167.32500000,166.32500000,166.37500000,    1995,   18296,200401,97.95000000
20031209,166.37500000,166.52500000,164.87500000,164.87500000,    2520,   18120,200401,96.45000000
20031210,164.32500000,164.32500000,163.37500000,163.37500000,    3101,   17947,200401,94.95000000
20031211,163.62500000,164.57500000,163.42500000,163.60000000,    4753,   17509,200401,95.17500000
20031212,163.87500000,164.47500000,162.92500000,162.97500000,    2208,   17176,200401,94.55000000
20031215,162.87500000,164.17500000,162.42500000,164.17500000,    2292,   16925,200401,95.75000000
20031216,164.57500000,165.02500000,162.87500000,163.12500000,    2433,   16743,200401,94.70000000
20031217,162.92500000,163.82500000,162.82500000,163.27500000,    1885,   16570,200401,94.85000000
20031218,163.02500000,163.02500000,161.80000000,161.82500000,    2163,   16467,200401,93.40000000
20031219,161.42500000,162.77500000,161.42500000,162.65000000,    2368,   16835,200401,94.22500000
20031222,163.12500000,163.82500000,162.72500000,163.60000000,    2468,   16431,200401,95.17500000
20031223,163.07500000,163.87500000,163.07500000,163.65000000,    1484,   16374,200401,95.22500000
20031224,162.15000000,162.15000000,162.15000000,162.15000000,     184,   16328,200401,93.72500000
20031226,159.15000000,159.15000000,159.15000000,159.15000000,      47,   16325,200401,90.72500000
20031229,154.15000000,154.15000000,154.15000000,154.15000000,    2832,   16468,200401,85.72500000
20031230,150.65000000,151.92500000,149.15000000,149.15000000,    6087,   14745,200401,80.72500000
20031231,148.42500000,148.67500000,146.92500000,147.35000000,    4953,   14722,200401,78.92500000
20040102,149.10000000,150.05000000,148.70000000,149.52500000,    3646,   14663,200403,80.02500000
20040105,149.80000000,151.02500000,149.75000000,151.02500000,    2509,   14304,200403,81.52500000
20040106,152.00000000,152.00000000,149.52500000,150.80000000,    4169,   14276,200403,81.30000000
20040107,150.90000000,152.30000000,150.90000000,152.30000000,    2449,   14041,200403,82.80000000
20040108,152.80000000,153.80000000,152.80000000,153.62500000,    3093,   14065,200403,84.12500000
20040109,154.00000000,155.12500000,154.00000000,154.37500000,    2799,   14124,200403,84.87500000
20040112,154.00000000,154.00000000,152.87500000,152.87500000,    3120,   13841,200403,83.37500000
20040113,152.80000000,153.67500000,151.90000000,151.95000000,    3375,   13690,200403,82.45000000
20040114,153.25000000,153.45000000,153.25000000,153.45000000,    2417,   13735,200403,83.95000000
20040115,154.35000000,154.60000000,153.52500000,153.57500000,    2778,   13710,200403,84.07500000
20040116,153.75000000,154.60000000,153.05000000,153.60000000,    1878,   13778,200403,84.10000000
20040120,154.00000000,155.10000000,153.95000000,155.07500000,    1899,   13767,200403,85.57500000
20040121,155.50000000,155.90000000,155.25000000,155.30000000,    2241,   13866,200403,85.80000000
20040122,155.35000000,155.65000000,154.50000000,154.82500000,    1622,   13936,200403,85.32500000
20040123,154.50000000,155.05000000,153.40000000,153.72500000,    2506,   14472,200403,84.22500000
20040126,153.30000000,153.65000000,152.60000000,153.07500000,    2154,   14394,200403,83.57500000
20040127,153.70000000,154.05000000,153.00000000,153.60000000,    2298,   14616,200403,84.10000000
20040128,153.80000000,154.10000000,152.60000000,153.05000000,    1796,   14833,200403,83.55000000
20040129,152.80000000,153.45000000,152.00000000,152.40000000,    2636,   14746,200403,82.90000000
20040130,152.40000000,153.27500000,152.35000000,153.17500000,    1753,   13939,200403,83.67500000
20040202,152.90000000,153.90000000,152.75000000,153.55000000,    2301,   14175,200403,84.05000000
20040203,153.65000000,153.85000000,153.17500000,153.22500000,    1739,   14199,200403,83.72500000
20040204,153.20000000,153.30000000,151.72500000,151.72500000,    1569,   14363,200403,82.22500000
20040205,152.50000000,153.22500000,151.25000000,152.70000000,    3768,   14963,200403,83.20000000
20040206,152.70000000,153.00000000,152.35000000,152.65000000,    2488,   15576,200403,83.15000000
20040209,152.35000000,152.80000000,151.15000000,152.75000000,    2798,   15961,200403,83.25000000
20040210,152.85000000,152.95000000,151.40000000,151.45000000,    2174,   16080,200403,81.95000000
20040211,151.50000000,152.65000000,151.50000000,152.25000000,    2973,   16272,200403,82.75000000
20040212,153.00000000,153.20000000,151.35000000,152.35000000,    2994,   16332,200403,82.85000000
20040213,152.50000000,153.75000000,152.05000000,153.47500000,    2701,   16273,200403,83.97500000
20040217,154.00000000,154.92500000,153.60000000,154.35000000,    3706,   16156,200403,84.85000000
20040218,154.20000000,155.00000000,154.20000000,154.80000000,    2016,   16011,200403,85.30000000
20040219,154.75000000,155.05000000,153.95000000,154.07500000,    2256,   15828,200404,84.57500000
20040220,154.20000000,154.25000000,153.42500000,153.55000000,    2165,   15679,200404,84.05000000
20040223,153.45000000,153.80000000,152.50000000,152.80000000,    2752,   15816,200404,83.30000000
20040224,153.10000000,154.75000000,153.10000000,154.30000000,    3028,   15270,200404,84.80000000
20040225,154.90000000,154.90000000,154.20000000,154.30000000,    2777,   15172,200404,84.80000000
20040226,154.60000000,155.15000000,154.50000000,155.05000000,    2956,   15400,200404,85.55000000
20040227,155.25000000,155.70000000,154.80000000,155.00000000,    2975,   15742,200404,85.50000000
20040301,155.40000000,156.65000000,155.35000000,156.57500000,    3087,   15762,200404,87.07500000
20040302,156.50000000,156.50000000,155.62500000,155.67500000,    2754,   15410,200404,86.17500000
20040303,156.00000000,156.10000000,153.70000000,155.87500000,    4255,   15529,200404,86.37500000
20040304,156.87500000,156.87500000,154.32500000,154.75000000,    4156,   15193,200405,86.17500000
20040305,154.82500000,154.82500000,153.77500000,154.40000000,    3118,   15285,200405,85.82500000
20040308,154.42500000,154.57500000,153.37500000,153.60000000,    3214,   14861,200405,85.02500000
20040309,153.52500000,154.00000000,153.27500000,153.85000000,    2418,   14729,200405,85.27500000
20040310,154.47500000,155.82500000,154.27500000,155.52500000,    3372,   14548,200405,86.95000000
20040311,155.67500000,155.72500000,154.92500000,155.70000000,    3027,   14689,200405,87.12500000
20040312,155.67500000,156.42500000,155.57500000,155.80000000,    2817,   14765,200405,87.22500000
20040315,155.92500000,155.97500000,155.07500000,155.37500000,    1836,   14717,200405,86.80000000
20040316,155.52500000,156.77500000,155.52500000,156.67500000,    2351,   14818,200405,88.10000000
20040317,157.27500000,157.32500000,154.57500000,154.90000000,    3721,   14743,200405,86.32500000
20040318,154.72500000,155.27500000,152.57500000,153.87500000,    3574,   14803,200405,85.30000000
20040319,154.02500000,154.02500000,153.27500000,153.52500000,    2484,   14647,200405,84.95000000
20040322,153.42500000,154.07500000,153.02500000,153.52500000,    2293,   14576,200405,84.95000000
20040323,153.67500000,155.37500000,153.32500000,153.62500000,    3687,   14410,200405,85.05000000
20040324,153.37500000,154.72500000,153.27500000,154.32500000,    2705,   14438,200405,85.75000000
20040325,154.42500000,154.97500000,154.12500000,154.50000000,    1353,   14334,200405,85.92500000
20040326,154.97500000,155.67500000,154.92500000,155.20000000,    1415,   13391,200405,86.62500000
20040329,155.12500000,156.07500000,154.82500000,155.70000000,    1474,   13481,200405,87.12500000
20040330,156.02500000,156.47500000,155.97500000,156.05000000,    2218,   13589,200405,87.47500000
20040331,155.82500000,155.87500000,154.97500000,155.72500000,    2190,   13466,200405,87.15000000
20040401,155.97500000,156.07500000,154.80000000,155.00000000,    2171,   13417,200405,86.42500000
20040402,155.00000000,155.52500000,154.67500000,154.77500000,    1407,   13434,200405,86.20000000
20040405,154.92500000,155.57500000,154.30000000,155.40000000,    1619,   13509,200405,86.82500000
20040406,155.52500000,156.42500000,155.32500000,156.30000000,    1918,   13600,200405,87.72500000
20040407,156.42500000,156.42500000,155.27500000,155.37500000,    2560,   13708,200405,86.80000000
20040408,155.42500000,156.37500000,155.27500000,155.97500000,    3121,   13870,200405,87.40000000
20040412,156.62500000,158.67500000,156.62500000,158.62500000,    5106,   13951,200408,90.95000000
20040413,158.62500000,158.92500000,158.17500000,158.35000000,    3432,   13772,200408,90.67500000
20040414,158.47500000,159.02500000,157.87500000,158.77500000,    2747,   14053,200408,91.10000000
20040415,159.37500000,159.37500000,157.87500000,158.42500000,    2975,   14225,200408,90.75000000
20040416,158.47500000,158.67500000,157.17500000,157.90000000,    3602,   14163,200408,90.22500000
20040419,158.57500000,160.07500000,158.52500000,160.00000000,    3040,   14646,200408,92.32500000
20040420,160.47500000,161.92500000,160.47500000,161.90000000,    4587,   14843,200408,94.22500000
20040421,162.07500000,162.47500000,161.27500000,161.45000000,    3539,   15117,200408,93.77500000
20040422,161.12500000,161.77500000,160.97500000,161.30000000,    2249,   15373,200408,93.62500000
20040423,161.27500000,162.62500000,161.17500000,162.27500000,    2484,   15792,200408,94.60000000
20040426,162.12500000,163.62500000,161.82500000,163.40000000,    4106,   15684,200408,95.72500000
20040427,163.67500000,163.67500000,162.77500000,163.17500000,    2678,   15431,200408,95.50000000
20040428,163.17500000,165.92500000,163.12500000,165.80000000,    3411,   15582,200408,98.12500000
20040429,165.57500000,167.27500000,164.92500000,166.07500000,    4959,   16291,200408,98.40000000
20040430,165.77500000,166.27500000,163.97500000,166.10000000,    3977,   15578,200408,98.42500000
20040503,166.27500000,167.17500000,165.57500000,166.90000000,    3049,   15823,200408,99.22500000
20040504,166.90000000,167.57500000,166.27500000,167.22500000,    2709,   15830,200408,99.55000000
20040505,167.52500000,167.67500000,166.42500000,166.95000000,    2321,   15933,200408,99.27500000
20040506,167.07500000,168.57500000,165.47500000,166.30000000,    3427,   16080,200408,98.62500000
20040507,166.27500000,167.17500000,165.77500000,166.70000000,    1844,   16156,200408,99.02500000
20040510,167.17500000,168.77500000,166.57500000,167.77500000,    2988,   15929,200408,100.10000000
20040511,168.07500000,168.12500000,167.42500000,167.77500000,    1359,   15866,200408,100.10000000
20040512,167.27500000,167.52500000,166.92500000,167.32500000,    1496,   15860,200408,99.65000000
20040513,167.32500000,167.72500000,166.87500000,167.27500000,    1009,   15812,200408,99.60000000
20040514,167.17500000,167.62500000,166.52500000,167.47500000,    1722,   15939,200408,99.80000000
20040517,167.47500000,167.82500000,166.72500000,167.15000000,    1890,   15712,200408,99.47500000
20040518,167.37500000,169.27500000,167.27500000,169.12500000,    2779,   15790,200408,101.45000000
20040519,169.17500000,170.75000000,169.17500000,170.60000000,    2604,   15907,200408,102.92500000
20040520,170.67500000,172.02500000,169.72500000,171.92500000,    2559,   15852,200408,104.25000000
20040521,171.82500000,173.47500000,171.47500000,173.02500000,    2707,   15757,200408,105.35000000
20040524,173.32500000,173.67500000,172.77500000,173.35000000,    1679,   15575,200408,105.67500000
20040525,173.17500000,173.17500000,170.35000000,172.02500000,    3139,   15362,200408,104.35000000
20040526,171.92500000,172.70000000,171.37500000,172.12500000,    1515,   15367,200408,104.45000000
20040527,172.37500000,175.07500000,172.32500000,174.62500000,    2434,   15459,200408,106.95000000
20040528,174.67500000,176.02500000,174.37500000,174.87500000,    1972,   15237,200408,107.20000000
20040601,174.17500000,174.32500000,172.25000000,172.40000000,    2161,   14482,200408,104.72500000
20040602,172.92500000,175.07500000,172.92500000,174.85000000,    2278,   14785,200408,107.17500000
20040603,175.32500000,176.17500000,174.87500000,175.75000000,    1715,   14921,200408,108.07500000
20040604,175.72500000,176.52500000,175.12500000,176.30000000,    1426,   15263,200408,108.62500000
20040607,176.82500000,177.77500000,176.67500000,177.35000000,    2277,   15704,200408,109.67500000
20040608,177.42500000,177.57500000,176.07500000,176.17500000,    1875,   15754,200408,108.50000000
20040609,176.27500000,176.80000000,174.67500000,176.05000000,    2210,   15747,200408,108.37500000
20040610,176.27500000,176.27500000,174.77500000,175.17500000,    1612,   15827,200408,107.50000000
20040614,175.07500000,175.42500000,174.45000000,174.92500000,    2600,   16019,200408,107.25000000
20040615,175.17500000,175.82500000,174.50000000,174.65000000,    2112,   15805,200408,106.97500000
20040616,174.67500000,176.62500000,174.67500000,176.47500000,    2050,   16002,200408,108.80000000
20040617,177.37500000,177.87500000,176.77500000,177.30000000,    2478,   16220,200408,109.62500000
20040618,177.30000000,177.67500000,176.47500000,177.47500000,    1492,   16266,200408,109.80000000
20040621,177.62500000,178.92500000,177.52500000,178.70000000,    1965,   16377,200408,111.02500000
20040622,178.77500000,179.62500000,178.67500000,179.30000000,    2085,   16606,200408,111.62500000
20040623,179.47500000,180.45000000,179.22500000,180.25000000,    2053,   16958,200408,112.57500000
20040624,180.57500000,181.57500000,180.52500000,181.40000000,    2571,   17299,200408,113.72500000
20040625,180.97500000,181.92500000,180.82500000,181.82500000,    2343,   17441,200408,114.15000000
20040628,178.82500000,179.67500000,178.82500000,178.82500000,    2637,   17280,200408,111.15000000
20040629,177.87500000,179.97500000,177.87500000,179.70000000,    2896,   17108,200408,112.02500000
20040630,178.32500000,178.62500000,176.70000000,177.07500000,    4016,   16703,200408,109.40000000
20040701,177.07500000,178.47500000,175.17500000,176.07500000,    3140,   16567,200408,108.40000000
20040702,176.17500000,176.47500000,175.27500000,176.07500000,    2109,   16263,200408,108.40000000
20040706,179.07500000,179.07500000,179.07500000,179.07500000,    1069,   16152,200408,111.40000000
20040707,179.42500000,179.57500000,178.42500000,178.77500000,    3061,   16167,200408,111.10000000
20040708,179.42500000,179.77500000,178.02500000,178.27500000,    4259,   16546,200408,110.60000000
20040709,178.57500000,180.77500000,178.47500000,180.22500000,    3565,   17096,200408,112.55000000
20040712,181.07500000,181.72500000,180.07500000,181.22500000,    2987,   17289,200408,113.55000000
20040713,181.22500000,181.67500000,180.87500000,181.20000000,    3166,   17357,200408,113.52500000
20040714,180.72500000,180.72500000,178.42500000,179.30000000,    3517,   17592,200408,111.62500000
20040715,179.07500000,179.10000000,176.30000000,176.30000000,    4016,   17668,200408,108.62500000
20040716,176.10000000,177.12500000,175.37500000,176.20000000,    3544,   17935,200408,108.52500000
20040719,176.17500000,177.57500000,176.12500000,176.75000000,    2221,   18012,200408,109.07500000
20040720,176.12500000,176.92500000,176.12500000,176.82500000,    1624,   18062,200408,109.15000000
20040721,177.27500000,179.65000000,177.27500000,179.60000000,    5963,   20255,200408,111.92500000
20040722,179.97500000,182.37500000,179.97500000,182.32500000,    4878,   19851,200408,114.65000000
20040723,181.37500000,182.47500000,180.92500000,182.37500000,    2437,   20076,200408,114.70000000
20040726,182.57500000,183.17500000,181.92500000,182.97500000,    2921,   19961,200408,115.30000000
20040727,182.87500000,183.57500000,182.20000000,183.10000000,    3003,   20510,200408,115.42500000
20040728,183.17500000,183.77500000,182.77500000,183.50000000,    2614,   20550,200408,115.82500000
20040729,183.37500000,183.47500000,182.92500000,183.15000000,    2259,   20610,200408,115.47500000
20040730,182.57500000,182.77500000,181.57500000,182.32500000,    2786,   20733,200408,114.65000000
20040802,181.65000000,182.15000000,181.52500000,182.00000000,    2899,   20780,200408,114.32500000
20040803,181.77500000,182.22500000,179.07500000,179.22500000,    5472,   20814,200408,111.55000000
20040804,179.17500000,181.47500000,179.17500000,181.42500000,    4175,   20688,200408,113.75000000
20040805,181.67500000,182.30000000,181.10000000,181.65000000,    2861,   20599,200410,111.95000000
20040806,181.65000000,182.00000000,180.75000000,181.82500000,    3131,   20843,200410,112.12500000
20040809,181.90000000,183.45000000,181.85000000,183.42500000,    3803,   21119,200410,113.72500000
20040810,183.90000000,183.90000000,182.55000000,182.92500000,    3331,   21363,200410,113.22500000
20040811,183.00000000,183.25000000,181.60000000,181.97500000,    3878,   21499,200410,112.27500000
20040812,181.60000000,182.30000000,181.15000000,182.17500000,    3556,   21795,200410,112.47500000
20040813,183.20000000,184.90000000,183.20000000,184.25000000,    4501,   22055,200410,114.55000000
20040816,184.10000000,184.70000000,183.90000000,184.62500000,    2714,   22132,200410,114.92500000
20040817,184.67500000,184.95000000,184.05000000,184.77500000,    3772,   22370,200410,115.07500000
20040818,184.55000000,185.10000000,184.27500000,184.57500000,    3030,   22267,200410,114.87500000
20040819,184.50000000,184.50000000,181.85000000,182.87500000,    6101,   21356,200410,113.17500000
20040820,182.60000000,183.10000000,182.50000000,182.82500000,    3463,   21073,200410,113.12500000
20040823,183.00000000,183.30000000,182.15000000,182.60000000,    3106,   21271,200410,112.90000000
20040824,182.00000000,182.15000000,180.20000000,180.35000000,    5573,   20598,200410,110.65000000
20040825,179.90000000,180.70000000,179.60000000,179.92500000,    3835,   20449,200410,110.22500000
20040826,180.00000000,180.20000000,178.75000000,178.92500000,    3962,   20037,200410,109.22500000
20040827,179.10000000,179.20000000,178.45000000,178.52500000,    2931,   17029,200410,108.82500000
20040830,178.52500000,179.90000000,178.00000000,179.75000000,    3481,   16874,200410,110.05000000
20040831,179.40000000,179.45000000,178.20000000,179.12500000,    3483,   16511,200410,109.42500000
20040901,178.50000000,178.50000000,176.50000000,176.70000000,    4202,   15956,200410,107.00000000
20040902,176.80000000,177.45000000,176.10000000,176.40000000,    3443,   16006,200410,106.70000000
20040903,176.20000000,176.90000000,175.85000000,175.95000000,    1603,   15911,200410,106.25000000
20040907,176.10000000,176.85000000,176.00000000,176.27500000,    2678,   15669,200410,106.57500000
20040908,176.30000000,178.35000000,176.30000000,177.77500000,    3926,   15291,200410,108.07500000
20040909,177.10000000,178.30000000,177.10000000,177.45000000,    2524,   15063,200410,107.75000000
20040910,178.90000000,180.45000000,178.90000000,180.02500000,    4147,   15311,200410,110.32500000
20040913,180.40000000,181.60000000,180.30000000,181.35000000,    4860,   16158,200410,111.65000000
20040914,181.40000000,181.80000000,180.80000000,181.10000000,    3374,   16822,200410,111.40000000
20040915,181.35000000,181.37500000,180.30000000,181.17500000,    3348,   16992,200410,111.47500000
20040916,181.70000000,182.57500000,181.00000000,182.25000000,    3324,   17139,200410,112.55000000
20040917,181.70000000,181.82500000,181.30000000,181.60000000,    2123,   17043,200410,111.90000000
20040920,182.30000000,183.05000000,181.85000000,182.50000000,    2988,   18027,200410,112.80000000
20040921,182.30000000,182.35000000,181.80000000,182.22500000,    1615,   18107,200410,112.52500000
20040922,182.30000000,183.25000000,181.60000000,182.15000000,    3305,   18368,200411,111.30000000
20040923,181.85000000,182.60000000,181.50000000,182.30000000,    2755,   18453,200411,111.45000000
20040924,182.15000000,182.30000000,181.55000000,181.75000000,    2623,   18642,200411,110.90000000
20040927,181.70000000,181.70000000,179.45000000,179.95000000,    3568,   18288,200411,109.10000000
20040928,179.85000000,180.80000000,179.70000000,180.32500000,    2824,   18545,200411,109.47500000
20040929,180.12500000,181.25000000,180.00000000,180.97500000,    3629,   19216,200411,110.12500000
20040930,180.55000000,180.97500000,180.05000000,180.35000000,    2999,   19159,200411,109.50000000
20041001,179.85000000,181.35000000,179.75000000,181.05000000,    2964,   18439,200411,110.20000000
20041004,181.25000000,182.32500000,181.20000000,181.87500000,    2687,   18444,200411,111.02500000
20041005,181.75000000,182.75000000,181.45000000,182.60000000,    2626,   18779,200411,111.75000000
20041006,182.60000000,183.10000000,182.25000000,182.67500000,    3205,   19082,200411,111.82500000
20041007,182.70000000,183.35000000,182.40000000,182.50000000,    3396,   19086,200411,111.65000000
20041008,182.10000000,182.40000000,181.90000000,182.17500000,    2925,   19154,200411,111.32500000
20041011,182.75000000,183.05000000,182.45000000,182.85000000,    2108,   19366,200411,112.00000000
20041012,183.85000000,184.35000000,183.60000000,183.85000000,    5067,   19501,200411,113.00000000
20041013,183.70000000,183.75000000,183.10000000,183.27500000,    3123,   19509,200411,112.42500000
20041014,183.55000000,183.60000000,182.60000000,183.05000000,    3712,   19372,200411,112.20000000
20041015,183.35000000,183.60000000,183.07500000,183.22500000,    3295,   19204,200411,112.37500000
20041018,183.65000000,183.95000000,182.85000000,183.12500000,    2710,   18839,200411,112.27500000
20041019,183.05000000,183.40000000,182.65000000,183.15000000,    3637,   18654,200411,112.30000000
20041020,182.85000000,182.85000000,181.45000000,181.45000000,    4473,   17960,200501,108.20000000
20041021,181.25000000,181.65000000,180.75000000,180.75000000,    3126,   17582,200501,107.50000000
20041022,181.95000000,182.25000000,181.60000000,182.07500000,    3302,   18063,200501,108.82500000
20041025,182.55000000,183.50000000,181.80000000,181.85000000,    4429,   18250,200501,108.60000000
20041026,182.05000000,182.55000000,182.05000000,182.50000000,    3228,   18338,200501,109.25000000
20041027,182.50000000,182.55000000,181.95000000,182.27500000,    2633,   18453,200501,109.02500000
20041028,182.30000000,182.40000000,181.60000000,181.67500000,    2535,   18417,200501,108.42500000
20041029,181.60000000,181.67500000,178.67500000,178.77500000,    7528,   15928,200501,105.52500000
20041101,178.50000000,179.10000000,177.85000000,177.92500000,    5640,   15787,200501,104.67500000
20041102,177.95000000,178.25000000,177.50000000,177.72500000,    3233,   15608,200501,104.47500000
20041103,177.60000000,178.55000000,177.45000000,177.62500000,    3050,   15508,200501,104.37500000
20041104,177.85000000,177.85000000,174.67500000,175.45000000,    5145,   14680,200501,102.20000000
20041105,175.25000000,176.05000000,174.95000000,175.00000000,    3177,   14663,200501,101.75000000
20041108,174.75000000,175.45000000,174.37500000,174.72500000,    2473,   14491,200501,101.47500000
20041109,175.00000000,175.90000000,173.50000000,173.62500000,    2285,   14458,200501,100.37500000
20041110,173.95000000,175.25000000,173.75000000,175.12500000,    4362,   14531,200501,101.87500000
20041111,176.05000000,177.05000000,175.85000000,176.55000000,    4165,   14725,200501,103.30000000
20041112,176.70000000,176.80000000,175.15000000,175.25000000,    2519,   15193,200501,102.00000000
20041115,175.45000000,176.25000000,175.40000000,176.10000000,    2499,   15569,200501,102.85000000
20041116,176.75000000,176.90000000,176.40000000,176.45000000,    2200,   15600,200501,103.20000000
20041117,176.40000000,177.47500000,176.35000000,176.95000000,    2710,   15639,200501,103.70000000
20041118,173.95000000,175.35000000,173.95000000,173.95000000,    3783,   15079,200501,100.70000000
20041119,174.15000000,174.55000000,173.10000000,173.87500000,    4207,   13986,200501,100.62500000
20041122,173.55000000,174.15000000,172.65000000,172.77500000,    3755,   14543,200501,99.52500000
20041123,172.65000000,174.40000000,172.65000000,172.97500000,    3624,   15017,200501,99.72500000
20041124,175.00000000,175.97500000,174.30000000,175.52500000,    3428,   15076,200501,102.27500000
20041126,175.75000000,176.80000000,175.75000000,176.15000000,    1720,   14838,200501,102.90000000
20041129,176.75000000,177.75000000,176.55000000,177.30000000,    3178,   14724,200501,104.05000000
20041130,178.05000000,178.25000000,176.80000000,177.20000000,    3081,   15084,200501,103.95000000
20041201,177.65000000,177.65000000,176.50000000,176.52500000,    3044,   15365,200501,103.27500000
20041202,176.00000000,176.15000000,175.05000000,175.35000000,    3566,   15931,200501,102.10000000
20041203,175.30000000,176.20000000,174.95000000,175.15000000,    2282,   15965,200501,101.90000000
20041206,174.80000000,175.00000000,173.87500000,174.65000000,    2590,   15808,200501,101.40000000
20041207,174.85000000,174.90000000,174.10000000,174.27500000,    2356,   15793,200501,101.02500000
20041208,174.40000000,175.75000000,174.10000000,175.67500000,    3235,   15646,200501,102.42500000
20041209,175.45000000,175.45000000,173.75000000,174.10000000,    3377,   15675,200501,100.85000000
20041210,173.65000000,174.35000000,173.35000000,173.82500000,    2460,   15529,200501,100.57500000
20041213,174.05000000,174.87500000,173.95000000,174.35000000,    2584,   15632,200501,101.10000000
20041214,174.65000000,174.65000000,173.45000000,173.55000000,    1808,   15645,200501,100.30000000
20041215,173.35000000,176.00000000,173.25000000,175.32500000,    3741,   15669,200501,102.07500000
20041216,175.55000000,175.92500000,175.00000000,175.02500000,    1784,   15593,200501,101.77500000
20041217,175.75000000,176.70000000,175.35000000,176.50000000,    3547,   15860,200501,103.25000000
20041220,176.85000000,177.15000000,176.40000000,176.57500000,    2590,   15791,200501,103.32500000
20041221,176.65000000,178.65000000,176.40000000,178.55000000,    4849,   15599,200501,105.30000000
20041222,179.25000000,179.25000000,177.50000000,177.97500000,    3156,   15482,200501,104.72500000
20041223,178.75000000,178.85000000,178.07500000,178.45000000,    1635,   15500,200503,101.20000000
20041227,179.00000000,179.25000000,177.85000000,178.77500000,    2117,   15779,200503,101.52500000
20041228,179.05000000,179.55000000,177.45000000,177.80000000,    2516,   16027,200503,100.55000000
20041229,177.75000000,177.75000000,174.80000000,175.07500000,    3848,   16614,200503,97.82500000
20041230,174.25000000,174.55000000,172.95000000,173.25000000,    4406,   16640,200503,96.00000000
20050103,173.95000000,174.90000000,173.50000000,173.80000000,    3071,   16818,200503,96.55000000
20050104,175.52500000,176.80000000,174.75000000,176.70000000,    4333,   16972,200503,99.45000000
20050105,175.52500000,176.65000000,174.80000000,175.75000000,    2905,   17001,200503,98.50000000
20050106,175.05000000,176.00000000,174.30000000,175.02500000,    2546,   17168,200503,97.77500000
20050107,175.25000000,176.10000000,175.25000000,176.05000000,    2953,   17123,200503,98.80000000
20050110,177.15000000,178.75000000,176.15000000,178.60000000,    5063,   17563,200503,101.35000000
20050111,178.65000000,180.45000000,178.15000000,180.32500000,    7061,   18118,200503,103.07500000
20050112,179.25000000,180.35000000,179.05000000,179.62500000,    3915,   18276,200503,102.37500000
20050113,179.12500000,179.85000000,178.80000000,179.65000000,    3092,   18553,200503,102.40000000
20050114,179.75000000,179.90000000,179.10000000,179.40000000,    1598,   18347,200503,102.15000000
20050118,179.85000000,180.50000000,179.65000000,180.10000000,    3216,   18877,200503,102.85000000
20050119,179.90000000,179.95000000,178.10000000,178.17500000,    3383,   18932,200503,100.92500000
20050120,177.75000000,178.65000000,177.50000000,178.07500000,    3006,   19301,200503,100.82500000
20050121,178.30000000,178.62500000,177.80000000,178.50000000,    2245,   19431,200503,101.25000000
20050124,177.95000000,178.25000000,176.55000000,176.85000000,    4248,   19809,200503,99.60000000
20050125,176.85000000,177.85000000,176.85000000,177.30000000,    2696,   19949,200503,100.05000000
20050126,177.02500000,177.75000000,176.60000000,177.12500000,    2193,   19702,200503,99.87500000
20050127,177.10000000,177.55000000,176.75000000,177.15000000,    2268,   19736,200503,99.90000000
20050128,177.12500000,178.05000000,176.92500000,177.47500000,    2359,   18483,200503,100.22500000
20050131,176.85000000,178.05000000,176.70000000,177.77500000,    2435,   18582,200503,100.52500000
20050201,177.80000000,178.45000000,177.75000000,178.17500000,    1990,   19302,200503,100.92500000
20050202,178.10000000,178.55000000,177.05000000,177.20000000,    2691,   19861,200503,99.95000000
20050203,176.95000000,177.40000000,176.52500000,177.05000000,    4321,   20714,200503,99.80000000
20050204,176.92500000,177.60000000,176.45000000,176.52500000,    2239,   20722,200503,99.27500000
20050207,176.95000000,177.52500000,176.70000000,177.10000000,    4035,   21463,200503,99.85000000
20050208,178.10000000,178.50000000,177.70000000,178.15000000,    5403,   21926,200503,100.90000000
20050209,178.20000000,178.50000000,178.05000000,178.17500000,    3932,   22565,200503,100.92500000
20050210,178.00000000,178.20000000,176.75000000,176.85000000,    6057,   23140,200503,99.60000000
20050211,177.15000000,177.45000000,176.90000000,177.40000000,    4322,   23890,200503,100.15000000
20050214,177.40000000,177.60000000,176.80000000,177.37500000,    3125,   24039,200503,100.12500000
20050215,177.22500000,177.55000000,177.10000000,177.50000000,    2803,   24115,200503,100.25000000
20050216,177.65000000,178.05000000,177.45000000,177.97500000,    2476,   24371,200503,100.72500000
20050217,177.82500000,178.25000000,177.65000000,177.87500000,    2641,   24718,200503,100.62500000
20050218,177.20000000,177.70000000,175.55000000,175.55000000,    4646,   24697,200503,98.30000000
20050222,175.45000000,176.30000000,175.05000000,175.75000000,    4383,   24132,200503,98.50000000
20050223,175.95000000,176.10000000,175.65000000,175.97500000,    3067,   23912,200503,98.72500000
20050224,176.05000000,176.65000000,176.00000000,176.32500000,    1865,   23859,200503,99.07500000
20050225,175.97500000,176.20000000,175.07500000,175.65000000,    3594,   23930,200503,98.40000000
20050228,176.45000000,176.72500000,175.85000000,176.40000000,    2875,   23506,200503,99.15000000
20050301,176.50000000,177.40000000,176.50000000,177.22500000,    4304,   23828,200505,97.97500000
20050302,177.45000000,178.05000000,175.85000000,177.57500000,    4956,   23890,200505,98.32500000
20050303,178.65000000,179.55000000,178.45000000,179.35000000,    7920,   24453,200505,100.10000000
20050304,179.45000000,180.25000000,178.85000000,179.67500000,    5554,   25001,200505,100.42500000
20050307,179.95000000,180.35000000,179.80000000,180.22500000,    5169,   24745,200505,100.97500000
20050308,180.45000000,181.75000000,180.15000000,181.67500000,    7368,   25016,200505,102.42500000
20050309,181.80000000,184.65000000,181.75000000,184.00000000,    9975,   25416,200505,104.75000000
20050310,184.00000000,184.20000000,183.15000000,184.05000000,    6787,   25825,200505,104.80000000
20050311,183.15000000,183.35000000,181.67500000,182.75000000,    6329,   25781,200505,103.50000000
20050314,181.90000000,183.00000000,181.60000000,182.52500000,    3747,   25981,200505,103.27500000
20050315,182.85000000,183.55000000,182.85000000,182.97500000,    3272,   26118,200505,103.72500000
20050316,182.65000000,183.40000000,182.35000000,183.15000000,    3065,   26632,200505,103.90000000
20050317,182.85000000,183.62500000,182.25000000,182.90000000,    3476,   26676,200505,103.65000000
20050318,182.25000000,182.65000000,181.15000000,181.30000000,    3769,   26633,200505,102.05000000
20050321,181.60000000,182.35000000,181.20000000,182.05000000,    3182,   27065,200505,102.80000000
20050322,182.05000000,182.25000000,181.67500000,182.07500000,    3740,   26889,200505,102.82500000
20050323,181.65000000,182.40000000,181.30000000,181.72500000,    2796,   26859,200505,102.47500000
20050324,182.50000000,182.75000000,181.85000000,182.52500000,    2782,   26901,200505,103.27500000
20050328,183.55000000,184.40000000,183.25000000,184.17500000,    5046,   25831,200505,104.92500000
20050329,184.82500000,185.05000000,184.50000000,184.75000000,    3660,   26454,200505,105.50000000
20050330,185.15000000,185.70000000,183.65000000,184.10000000,    5235,   26986,200505,104.85000000
20050331,184.12500000,185.00000000,184.05000000,184.20000000,    4797,   27383,200505,104.95000000
20050401,184.42500000,185.45000000,183.95000000,185.10000000,    5314,   27614,200505,105.85000000
20050404,185.85000000,186.00000000,184.35000000,184.55000000,    4116,   27615,200505,105.30000000
20050405,184.85000000,185.05000000,184.27500000,184.92500000,    2862,   28145,200505,105.67500000
20050406,184.10000000,184.85000000,183.30000000,183.32500000,    4138,   28389,200505,104.07500000
20050407,183.62500000,183.85000000,183.15000000,183.17500000,    3574,   28063,200505,103.92500000
20050408,183.40000000,184.55000000,183.00000000,184.05000000,    4661,   28096,200505,104.80000000
20050411,184.20000000,184.50000000,183.85000000,184.22500000,    2874,   27996,200505,104.97500000
20050412,185.22500000,185.55000000,184.40000000,185.40000000,    5052,   27925,200505,106.15000000
20050413,185.05000000,185.60000000,184.95000000,185.05000000,    4123,   27593,200505,105.80000000
20050414,185.92500000,186.00000000,185.40000000,185.50000000,    3360,   27194,200505,106.25000000
20050415,185.50000000,185.65000000,184.80000000,185.47500000,    3874,   27595,200505,106.22500000
20050418,186.07500000,186.67500000,185.87500000,186.57500000,    7235,   27493,200508,108.25000000
20050419,186.82500000,186.97500000,185.92500000,186.72500000,    6276,   26898,200508,108.40000000
20050420,186.92500000,187.12500000,186.02500000,186.55000000,    4417,   27342,200508,108.22500000
20050421,186.97500000,186.97500000,186.00000000,186.05000000,    4119,   27497,200508,107.72500000
20050422,185.97500000,186.57500000,185.92500000,186.20000000,    3958,   27934,200508,107.87500000
20050425,186.82500000,187.77500000,186.77500000,187.57500000,    6844,   27481,200508,109.25000000
20050426,187.72500000,187.87500000,187.02500000,187.67500000,    3199,   27405,200508,109.35000000
20050427,187.87500000,187.87500000,186.12500000,186.35000000,    3274,   26797,200508,108.02500000
20050428,186.22500000,186.72500000,186.17500000,186.47500000,    2497,   26239,200508,108.15000000
20050429,186.37500000,186.90000000,185.82500000,186.42500000,    2790,   24615,200508,108.10000000
20050502,186.67500000,186.82500000,186.07500000,186.27500000,    1695,   24636,200508,107.95000000
20050503,186.67500000,188.07500000,186.42500000,187.90000000,    6568,   24602,200508,109.57500000
20050504,187.52500000,187.85000000,187.17500000,187.37500000,    2295,   24492,200508,109.05000000
20050505,187.07500000,188.27500000,186.97500000,188.17500000,    3549,   24449,200508,109.85000000
20050506,188.07500000,188.32500000,187.57500000,187.87500000,    2544,   24719,200508,109.55000000
20050509,187.82500000,188.67500000,187.82500000,188.37500000,    2919,   24628,200508,110.05000000
20050510,188.62500000,189.22500000,188.42500000,189.15000000,    3943,   24847,200508,110.82500000
20050511,189.07500000,189.82500000,188.92500000,189.70000000,    3505,   25084,200508,111.37500000
20050512,189.70000000,190.42500000,189.42500000,190.22500000,    4577,   24846,200508,111.90000000
20050513,190.20000000,191.22500000,190.07500000,190.65000000,    5274,   24787,200508,112.32500000
20050516,190.82500000,191.47500000,190.70000000,191.15000000,    2756,   24645,200508,112.82500000
20050517,191.17500000,191.82500000,191.12500000,191.50000000,    3094,   24739,200508,113.17500000
20050518,191.35000000,191.45000000,190.52500000,190.65000000,    3660,   24710,200508,112.32500000
20050519,190.62500000,190.97500000,190.32500000,190.65000000,    3088,   24541,200508,112.32500000
20050520,190.57500000,190.67500000,189.72500000,189.87500000,    2965,   24592,200508,111.55000000
20050523,189.47500000,189.47500000,188.72500000,188.75000000,    3571,   24456,200508,110.42500000
20050524,188.87500000,189.72500000,188.82500000,189.37500000,    3661,   24508,200508,111.05000000
20050525,189.17500000,189.32500000,188.42500000,189.12500000,    4035,   23641,200508,110.80000000
20050526,188.97500000,189.77500000,188.92500000,189.10000000,    3010,   23223,200508,110.77500000
20050527,189.02500000,189.92500000,188.92500000,189.77500000,    1736,   21510,200508,111.45000000
20050531,189.22500000,191.07500000,189.12500000,191.00000000,    3722,   21827,200508,112.67500000
20050601,191.07500000,191.07500000,190.07500000,190.12500000,    2905,   21977,200508,111.80000000
20050602,190.42500000,190.42500000,189.17500000,189.42500000,    3606,   22419,200508,111.10000000
20050603,189.22500000,190.37500000,189.17500000,190.02500000,    2436,   22536,200508,111.70000000
20050606,189.62500000,191.92500000,189.62500000,191.57500000,    4957,   23204,200508,113.25000000
20050607,191.92500000,192.25000000,191.17500000,191.85000000,    3321,   23298,200508,113.52500000
20050608,191.67500000,191.67500000,190.92500000,191.12500000,    2568,   23100,200508,112.80000000
20050609,190.82500000,191.10000000,189.42500000,189.52500000,    3876,   23047,200508,111.20000000
20050610,189.47500000,190.17500000,189.35000000,189.57500000,    2411,   23028,200508,111.25000000
20050613,187.57500000,188.22500000,186.67500000,186.80000000,    5214,   21985,200508,108.47500000
20050614,187.02500000,188.12500000,186.92500000,187.57500000,    3326,   21853,200508,109.25000000
20050615,187.42500000,187.52500000,186.72500000,187.07500000,    3241,   21558,200508,108.75000000
20050616,187.22500000,187.82500000,186.07500000,186.17500000,    3645,   21457,200508,107.85000000
20050617,185.97500000,186.57500000,185.37500000,185.90000000,    3876,   21363,200508,107.57500000
20050620,186.12500000,187.07500000,185.97500000,186.97500000,    3328,   21129,200508,108.65000000
20050621,187.02500000,187.52500000,186.37500000,186.87500000,    2336,   21181,200508,108.55000000
20050622,186.52500000,187.25000000,186.32500000,187.12500000,    2113,   21146,200508,108.80000000
20050623,186.87500000,188.02500000,186.87500000,187.22500000,    2896,   20992,200508,108.90000000
20050624,187.27500000,187.52500000,186.72500000,186.77500000,    2543,   21004,200508,108.45000000
20050627,185.17500000,188.22500000,185.17500000,187.95000000,    4726,   21207,200508,109.62500000
20050628,188.27500000,188.82500000,187.82500000,187.92500000,    3623,   21238,200508,109.60000000
20050629,187.72500000,188.55000000,187.45000000,187.67500000,    2136,   21349,200508,109.35000000
20050630,187.57500000,188.22500000,187.42500000,187.75000000,    2092,   21674,200508,109.42500000
20050701,188.32500000,188.92500000,188.17500000,188.62500000,    3213,   22447,200508,110.30000000
20050705,188.62500000,189.22500000,188.57500000,189.05000000,    2498,   22645,200508,110.72500000
20050706,189.57500000,190.12500000,189.37500000,189.97500000,    3652,   22859,200508,111.65000000
20050707,190.22500000,190.72500000,189.67500000,190.40000000,    4653,   23457,200508,112.07500000
20050708,190.62500000,191.07500000,190.12500000,190.30000000,    5543,   23936,200508,111.97500000
20050711,190.52500000,190.52500000,188.22500000,188.45000000,    5149,   23839,200508,110.12500000
20050712,188.32500000,188.92500000,187.67500000,187.97500000,    4141,   23846,200508,109.65000000
20050713,188.02500000,188.27500000,186.92500000,187.87500000,    4709,   24294,200508,109.55000000
20050714,187.67500000,187.87500000,186.25000000,186.45000000,    6101,   24164,200508,108.12500000
20050715,184.32500000,184.62500000,183.72500000,184.47500000,    7131,   24289,200508,106.15000000
20050718,184.32500000,185.07500000,183.82500000,184.52500000,    4589,   23641,200508,106.20000000
20050719,184.62500000,186.17500000,184.57500000,185.77500000,    4851,   23722,200508,107.45000000
20050720,186.12500000,186.62500000,185.57500000,185.87500000,    4776,   23883,200508,107.55000000
20050721,185.62500000,186.22500000,185.37500000,186.20000000,    3943,   24082,200508,107.87500000
20050722,186.07500000,186.47500000,185.72500000,185.97500000,    2297,   24028,200508,107.65000000
20050725,185.77500000,185.97500000,185.07500000,185.42500000,    2829,   23796,200508,107.10000000
20050726,185.32500000,185.62500000,184.95000000,185.57500000,    3632,   23723,200508,107.25000000
20050727,185.42500000,185.62500000,185.05000000,185.45000000,    2928,   23685,200508,107.12500000
20050728,185.12500000,185.97500000,185.05000000,185.90000000,    2416,   23487,200508,107.57500000
20050729,186.07500000,187.72500000,186.02500000,187.55000000,    4990,   23666,200508,109.22500000
20050801,187.62500000,187.77500000,187.12500000,187.65000000,    3679,   23490,200508,109.32500000
20050802,187.72500000,187.92500000,187.17500000,187.90000000,    5642,   25137,200508,109.57500000
20050803,187.55000000,188.40000000,187.22500000,188.35000000,    6108,   25981,200510,108.35000000
20050804,188.15000000,188.15000000,187.05000000,187.25000000,    4983,   26404,200510,107.25000000
20050805,187.70000000,188.15000000,187.20000000,188.02500000,    6534,   27439,200510,108.02500000
20050808,188.25000000,188.80000000,186.45000000,186.47500000,    4835,   27359,200510,106.47500000
20050809,186.65000000,187.12500000,186.00000000,186.15000000,    6554,   27793,200510,106.15000000
20050810,186.15000000,186.65000000,185.75000000,186.20000000,    4019,   27906,200510,106.20000000
20050811,186.60000000,187.00000000,186.50000000,186.87500000,    4919,   27855,200510,106.87500000
20050812,186.70000000,186.85000000,185.60000000,185.72500000,    4630,   28155,200510,105.72500000
20050815,186.00000000,186.40000000,185.70000000,185.90000000,    4014,   28884,200510,105.90000000
20050816,186.10000000,186.75000000,185.95000000,186.30000000,    3390,   29459,200510,106.30000000
20050817,186.30000000,186.90000000,186.25000000,186.32500000,    4072,   29440,200510,106.32500000
20050818,186.70000000,187.15000000,185.77500000,187.05000000,    4094,   29572,200510,107.05000000
20050819,187.80000000,188.25000000,187.50000000,187.65000000,    6145,   29015,200510,107.65000000
20050822,188.30000000,188.40000000,187.40000000,187.85000000,    4330,   29404,200510,107.85000000
20050823,188.05000000,188.65000000,187.75000000,187.85000000,    3404,   29559,200510,107.85000000
20050824,188.00000000,188.50000000,187.90000000,188.00000000,    2922,   29658,200510,108.00000000
20050825,188.40000000,189.35000000,188.25000000,188.60000000,    4959,   29660,200510,108.60000000
20050826,189.00000000,190.02500000,188.95000000,189.87500000,    3781,   27174,200510,109.87500000
20050829,190.00000000,191.00000000,189.55000000,190.62500000,    5633,   26980,200510,110.62500000
20050830,190.85000000,191.02500000,189.65000000,190.07500000,    4092,   26935,200510,110.07500000
20050831,190.15000000,190.50000000,189.67500000,190.17500000,    3614,   27020,200510,110.17500000
20050901,190.50000000,190.50000000,187.75000000,187.87500000,    4669,   26886,200510,107.87500000
20050902,188.00000000,188.85000000,187.80000000,188.57500000,    3194,   26771,200510,108.57500000
20050906,188.90000000,190.80000000,188.75000000,190.12500000,    4417,   26916,200510,110.12500000
20050907,190.40000000,190.62500000,189.82500000,190.42500000,    3097,   27090,200510,110.42500000
20050908,190.70000000,192.35000000,190.65000000,192.15000000,    9134,   27762,200510,112.15000000
20050909,192.50000000,193.40000000,192.35000000,193.17500000,    5993,   28039,200510,113.17500000
20050912,193.90000000,194.65000000,193.60000000,193.87500000,    4988,   27951,200510,113.87500000
20050913,193.30000000,193.65000000,192.82500000,193.12500000,    4658,   28119,200510,113.12500000
20050914,193.50000000,194.20000000,192.90000000,193.02500000,    5224,   28255,200510,113.02500000
20050915,193.60000000,193.90000000,192.90000000,193.62500000,    4890,   28715,200510,113.62500000
20050916,193.75000000,194.22500000,192.80000000,192.92500000,    2630,   28849,200510,112.92500000
20050919,192.95000000,193.50000000,192.60000000,193.45000000,    2156,   29365,200510,113.45000000
20050920,193.50000000,193.50000000,192.70000000,192.95000000,    4342,   29063,200510,112.95000000
20050921,192.35000000,192.70000000,192.30000000,192.57500000,    4803,   29136,200510,112.57500000
20050922,192.65000000,193.95000000,192.60000000,193.82500000,    3683,   29273,200510,113.82500000
20050923,193.90000000,194.50000000,193.52500000,193.97500000,    4999,   29488,200510,113.97500000
20050926,193.90000000,194.30000000,193.42500000,193.95000000,    4063,   29771,200510,113.95000000
20050927,194.05000000,194.67500000,193.85000000,194.55000000,    4740,   30350,200511,113.75000000
20050928,194.60000000,195.20000000,194.20000000,194.57500000,    5249,   30499,200511,113.77500000
20050929,194.55000000,195.55000000,194.30000000,195.47500000,    6868,   31329,200511,114.67500000
20050930,195.75000000,196.00000000,194.90000000,195.75000000,    4425,   29822,200511,114.95000000
20051003,195.35000000,196.42500000,195.30000000,196.20000000,    3594,   30174,200511,115.40000000
20051004,196.35000000,197.40000000,196.25000000,197.22500000,    5756,   30276,200511,116.42500000
20051005,197.15000000,197.15000000,196.55000000,196.67500000,    2539,   29850,200511,115.87500000
20051006,196.80000000,197.55000000,196.60000000,197.07500000,    4451,   29992,200511,116.27500000
20051007,197.20000000,197.65000000,196.45000000,197.45000000,    6560,   29346,200511,116.65000000
20051010,197.40000000,197.75000000,196.95000000,197.20000000,    3131,   28843,200511,116.40000000
20051011,197.15000000,198.00000000,196.90000000,197.80000000,    5143,   28802,200511,117.00000000
20051012,197.80000000,198.10000000,197.35000000,197.62500000,    4598,   28575,200511,116.82500000
20051013,197.50000000,198.80000000,197.45000000,198.67500000,    4330,   27696,200511,117.87500000
20051014,198.40000000,198.55000000,196.25000000,196.57500000,    7278,   27426,200511,115.77500000
20051017,196.60000000,197.00000000,195.90000000,195.97500000,    4021,   27029,200511,115.17500000
20051018,195.40000000,196.70000000,195.35000000,196.40000000,    4202,   27479,200511,115.60000000
20051019,196.70000000,197.60000000,196.35000000,196.97500000,    5702,   27087,200511,116.17500000
20051020,197.32500000,197.52500000,196.07500000,196.72500000,    7753,   27311,200601,113.40000000
20051021,196.47500000,196.47500000,195.02500000,195.45000000,    6941,   26740,200601,112.12500000
20051024,195.15000000,195.42500000,194.72500000,195.22500000,    4152,   26814,200601,111.90000000
20051025,195.62500000,196.37500000,195.52500000,195.97500000,    5957,   27279,200601,112.65000000
20051026,196.10000000,196.37500000,195.40000000,195.85000000,    4117,   27458,200601,112.52500000
20051027,195.82500000,196.07500000,195.17500000,195.70000000,    5871,   28123,200601,112.37500000
20051028,196.02500000,197.17500000,196.02500000,196.85000000,    3641,   26837,200601,113.52500000
20051031,197.22500000,198.07500000,196.82500000,197.20000000,    5258,   26996,200601,113.87500000
20051101,197.47500000,197.47500000,196.62500000,196.82500000,    5336,   27532,200601,113.50000000
20051102,196.77500000,197.52500000,196.72500000,197.22500000,    3253,   27595,200601,113.90000000
20051103,197.37500000,197.87500000,197.17500000,197.67500000,    3540,   27758,200601,114.35000000
20051104,197.97500000,198.27500000,196.92500000,197.97500000,    3185,   27865,200601,114.65000000
20051107,197.97500000,198.22500000,197.82500000,198.10000000,    2233,   27981,200601,114.77500000
20051108,197.82500000,198.52500000,197.52500000,197.97500000,    3000,   28240,200601,114.65000000
20051109,198.17500000,198.22500000,197.42500000,197.57500000,    3605,   28355,200601,114.25000000
20051110,197.37500000,198.22500000,197.00000000,197.07500000,    4503,   27972,200601,113.75000000
20051111,197.07500000,197.07500000,195.92500000,196.30000000,    4223,   27311,200601,112.97500000
20051114,196.77500000,197.32500000,196.37500000,197.05000000,    3674,   27307,200601,113.72500000
20051115,197.12500000,197.72500000,196.97500000,197.70000000,    3843,   27220,200601,114.37500000
20051116,197.70000000,197.92500000,196.95000000,197.85000000,    3485,   26737,200601,114.52500000
20051117,196.85000000,197.67500000,196.85000000,197.17500000,    2810,   26839,200601,113.85000000
20051118,196.97500000,197.17500000,196.65000000,196.92500000,    1889,   23952,200601,113.60000000
20051121,196.32500000,196.92500000,195.97500000,196.00000000,    2603,   23969,200601,112.67500000
20051122,196.00000000,196.67500000,195.92500000,196.50000000,    1664,   24242,200601,113.17500000
20051123,197.82500000,197.87500000,197.07500000,197.72500000,    2194,   24801,200601,114.40000000
20051125,198.32500000,199.57500000,198.07500000,199.35000000,    4212,   26197,200601,116.02500000
20051128,200.10000000,200.32500000,199.37500000,200.27500000,    3918,   27366,200601,116.95000000
20051129,200.32500000,200.62500000,199.92500000,200.52500000,    2256,   27930,200601,117.20000000
20051130,200.27500000,200.32500000,199.80000000,200.22500000,    3083,   28700,200601,116.90000000
20051201,200.72500000,201.22500000,199.80000000,200.97500000,    4370,   29621,200601,117.65000000
20051202,200.37500000,201.05000000,199.72500000,200.00000000,    2526,   29675,200601,116.67500000
20051205,199.97500000,200.30000000,199.52500000,199.70000000,    2211,   30051,200601,116.37500000
20051206,199.32500000,199.32500000,198.37500000,198.65000000,    3449,   30100,200601,115.32500000
20051207,198.22500000,199.25000000,197.82500000,199.02500000,    6216,   30171,200601,115.70000000
20051208,198.32500000,199.20000000,198.07500000,198.10000000,    4546,   30412,200601,114.77500000
20051209,199.32500000,199.32500000,196.95000000,197.10000000,    4764,   30043,200601,113.77500000
20051212,197.47500000,198.12500000,197.37500000,197.50000000,    4222,   30310,200601,114.17500000
20051213,198.30000000,198.57500000,197.75000000,198.15000000,    6338,   31053,200601,114.82500000
20051214,198.15000000,198.82500000,197.52500000,198.15000000,    5643,   31297,200601,114.82500000
20051215,198.17500000,198.17500000,197.07500000,197.15000000,    5393,   31459,200601,113.82500000
20051216,197.52500000,197.87500000,197.17500000,197.65000000,    4987,   31859,200601,114.32500000
20051219,197.42500000,198.07500000,197.42500000,197.90000000,    2329,   31822,200603,114.07500000
20051220,198.02500000,198.72500000,197.97500000,198.57500000,    4153,   31994,200603,114.75000000
20051221,198.82500000,198.82500000,197.20000000,197.77500000,    6790,   31785,200603,113.95000000
20051222,197.22500000,197.52500000,196.92500000,197.15000000,    4287,   31696,200603,113.32500000
20051223,197.17500000,197.42500000,197.02500000,197.25000000,    2453,   32146,200603,113.42500000
20051227,197.05000000,197.60000000,197.00000000,197.52500000,    2280,   32042,200603,113.70000000
20051228,197.37500000,198.67500000,197.15000000,198.07500000,    2829,   32593,200603,114.25000000
20051229,197.62500000,198.07500000,197.45000000,197.80000000,    2210,   32874,200603,113.97500000
20051230,197.62500000,198.62500000,197.42500000,198.55000000,    3165,   33690,200603,114.72500000
20060103,198.62500000,198.75000000,197.47500000,197.82500000,    5683,   34174,200603,114.00000000
20060104,197.32500000,197.77500000,197.02500000,197.55000000,    5233,   34014,200603,113.72500000
20060105,197.62500000,198.32500000,197.47500000,197.77500000,    4872,   34389,200603,113.95000000
20060106,197.67500000,197.97500000,197.22500000,197.80000000,    3688,   34444,200603,113.97500000
20060109,197.92500000,198.32500000,197.72500000,198.07500000,    3539,   34674,200603,114.25000000
20060110,197.82500000,198.12500000,197.37500000,197.45000000,    3803,   34580,200603,113.62500000
20060111,197.17500000,197.27500000,194.52500000,194.60000000,   12367,   33017,200603,110.77500000
20060112,194.92500000,196.12500000,194.75000000,195.92500000,    6502,   32735,200603,112.10000000
20060113,195.92500000,196.22500000,195.02500000,195.80000000,    4208,   32657,200603,111.97500000
20060117,196.65000000,196.65000000,195.52500000,196.27500000,    5837,   33169,200603,112.45000000
20060118,196.17500000,196.22500000,194.55000000,195.02500000,    5942,   32961,200603,111.20000000
20060119,195.22500000,195.70000000,194.82500000,195.52500000,    5091,   33152,200603,111.70000000
20060120,195.12500000,195.92500000,194.22500000,195.30000000,    4807,   33431,200603,111.47500000
20060123,195.62500000,196.42500000,195.37500000,195.60000000,    3523,   33455,200603,111.77500000
20060124,195.62500000,195.87500000,195.27500000,195.27500000,    3408,   32987,200603,111.45000000
20060125,195.37500000,195.42500000,194.82500000,195.22500000,    2636,   33038,200603,111.40000000
20060126,195.52500000,195.87500000,195.07500000,195.30000000,    2408,   33034,200603,111.47500000
20060127,195.42500000,195.67500000,193.92500000,194.45000000,    4515,   30872,200603,110.62500000
20060130,194.27500000,194.52500000,193.47500000,193.57500000,    4038,   31528,200603,109.75000000
20060131,193.72500000,193.87500000,192.92500000,193.65000000,    5220,   31548,200603,109.82500000
20060201,194.12500000,194.12500000,193.07500000,193.10000000,    3863,   32319,200603,109.27500000
20060202,192.47500000,192.72500000,191.87500000,192.52500000,    6809,   32157,200603,108.70000000
20060203,192.37500000,192.92500000,191.62500000,191.65000000,    4800,   32654,200603,107.82500000
20060206,191.62500000,192.40000000,191.35000000,191.87500000,    4855,   32956,200603,108.05000000
20060207,191.87500000,192.52500000,191.57500000,191.80000000,    6403,   33559,200603,107.97500000
20060208,191.92500000,192.32500000,191.47500000,191.80000000,    5748,   33603,200603,107.97500000
20060209,191.97500000,193.07500000,191.82500000,192.67500000,    6764,   33659,200603,108.85000000
20060210,192.92500000,193.82500000,192.92500000,193.47500000,    6440,   33963,200603,109.65000000
20060213,193.30000000,193.37500000,191.62500000,191.87500000,    5273,   34429,200604,109.25000000
20060214,191.92500000,192.52500000,191.67500000,192.45000000,    5862,   34845,200604,109.82500000
20060215,192.52500000,192.87500000,191.47500000,191.85000000,    6150,   35578,200604,109.22500000
20060216,192.02500000,192.37500000,191.32500000,191.60000000,    3470,   35736,200604,108.97500000
20060217,191.62500000,191.95000000,190.22500000,190.27500000,    4205,   36125,200604,107.65000000
20060221,190.47500000,190.77500000,190.02500000,190.47500000,    7597,   35571,200604,107.85000000
20060222,190.72500000,191.12500000,190.67500000,190.92500000,    4544,   35526,200604,108.30000000
20060223,191.42500000,191.62500000,189.90000000,190.27500000,    5353,   35087,200604,107.65000000
20060224,190.17500000,190.32500000,189.22500000,189.35000000,    4669,   35346,200604,106.72500000
20060227,189.22500000,189.75000000,189.12500000,189.27500000,    3517,   35688,200604,106.65000000
20060228,189.37500000,190.02500000,189.00000000,189.95000000,    5184,   35758,200604,107.32500000
20060301,190.57500000,190.57500000,189.62500000,190.50000000,    5888,   35909,200604,107.87500000
20060302,190.22500000,190.42500000,189.52500000,190.12500000,    4339,   35988,200604,107.50000000
20060303,190.02500000,190.02500000,189.45000000,189.67500000,    4093,   36369,200604,107.05000000
20060306,189.82500000,190.22500000,189.35000000,189.57500000,    6087,   36528,200604,106.95000000
20060307,189.82500000,190.02500000,188.67500000,188.82500000,   10084,   37178,200604,106.20000000
20060308,188.52500000,188.97500000,187.22500000,187.75000000,    9014,   37063,200604,105.12500000
20060309,187.77500000,188.27500000,187.12500000,187.25000000,    6291,   36498,200605,105.77500000
20060310,187.12500000,187.22500000,184.97500000,185.57500000,   10773,   36235,200605,104.10000000
20060313,184.87500000,186.27500000,184.57500000,186.05000000,    8101,   36087,200605,104.57500000
20060314,186.47500000,187.02500000,185.67500000,185.77500000,    7949,   36320,200605,104.30000000
20060315,185.77500000,187.12500000,185.47500000,187.02500000,    5622,   36682,200605,105.55000000
20060316,187.17500000,188.07500000,187.10000000,187.77500000,    8191,   36684,200605,106.30000000
20060317,187.62500000,188.22500000,187.27500000,187.67500000,    5602,   36481,200605,106.20000000
20060320,188.17500000,189.12500000,188.07500000,188.45000000,    9112,   36602,200605,106.97500000
20060321,188.42500000,188.82500000,187.62500000,188.47500000,    6167,   36170,200605,107.00000000
20060322,187.47500000,188.32500000,187.12500000,187.17500000,    4421,   36442,200605,105.70000000
20060323,187.52500000,187.85000000,186.87500000,187.42500000,    5173,   36743,200605,105.95000000
20060324,187.72500000,187.87500000,186.42500000,186.45000000,    4701,   37224,200605,104.97500000
20060327,185.82500000,186.57500000,185.32500000,185.65000000,    6102,   36891,200605,104.17500000
20060328,185.77500000,186.30000000,185.67500000,185.85000000,    4756,   37238,200605,104.37500000
20060329,186.02500000,186.12500000,184.80000000,185.05000000,    6040,   37556,200605,103.57500000
20060330,185.22500000,185.92500000,184.60000000,185.87500000,    7682,   37328,200605,104.40000000
20060331,185.57500000,185.67500000,183.17500000,183.22500000,    7156,   35702,200605,101.75000000
20060403,182.87500000,183.87500000,182.47500000,182.92500000,    8174,   33569,200605,101.45000000
20060404,182.97500000,183.07500000,180.47500000,180.70000000,    9628,   33499,200605,99.22500000
20060405,180.62500000,181.97500000,179.62500000,181.87500000,    9862,   33694,200605,100.40000000
20060406,182.07500000,182.72500000,181.27500000,182.42500000,    7823,   33085,200605,100.95000000
20060407,182.62500000,183.87500000,182.42500000,183.65000000,    7802,   33188,200605,102.17500000
20060410,183.47500000,183.97500000,182.12500000,182.37500000,    9851,   32993,200605,100.90000000
20060411,182.47500000,182.92500000,181.82500000,182.40000000,    6161,   32117,200605,100.92500000
20060412,182.57500000,184.22500000,182.57500000,183.12500000,    7798,   32035,200605,101.65000000
20060413,184.32500000,184.87500000,183.87500000,184.37500000,    7018,   32710,200608,104.05000000
20060417,184.22500000,185.72500000,184.22500000,185.57500000,    7603,   32546,200608,105.25000000
20060418,185.32500000,186.02500000,184.92500000,185.75000000,    6296,   32929,200608,105.42500000
20060419,185.57500000,186.17500000,185.00000000,186.07500000,    4413,   33136,200608,105.75000000
20060420,186.07500000,186.17500000,185.12500000,185.20000000,    3838,   32847,200608,104.87500000
20060421,184.72500000,184.77500000,183.57500000,183.97500000,    8477,   32330,200608,103.65000000
20060424,183.12500000,183.32500000,181.47500000,181.55000000,    7335,   31777,200608,101.22500000
20060425,181.37500000,182.15000000,181.12500000,181.70000000,    5090,   31661,200608,101.37500000
20060426,182.07500000,183.27500000,182.02500000,183.22500000,    5945,   31059,200608,102.90000000
20060427,183.22500000,183.22500000,181.72500000,182.62500000,    4272,   30664,200608,102.30000000
20060428,181.92500000,182.92500000,181.82500000,182.40000000,    3814,   28684,200608,102.07500000
20060501,182.40000000,184.67500000,181.62500000,184.62500000,    5665,   28766,200608,104.30000000
20060502,184.12500000,184.72500000,183.87500000,184.57500000,    5981,   27825,200608,104.25000000
20060503,184.47500000,185.10000000,184.12500000,184.70000000,    3669,   28513,200608,104.37500000
20060504,184.57500000,185.22500000,183.12500000,183.62500000,    5628,   28532,200608,103.30000000
20060505,183.32500000,183.62500000,182.87500000,183.15000000,    5634,   27114,200608,102.82500000
20060508,182.92500000,184.52500000,182.87500000,184.47500000,    4084,   27140,200608,104.15000000
20060509,184.42500000,184.57500000,183.57500000,183.75000000,    3861,   27571,200608,103.42500000
20060510,183.57500000,184.37500000,183.12500000,184.25000000,    4615,   27477,200608,103.92500000
20060511,184.17500000,186.12500000,184.17500000,186.02500000,    7787,   28272,200608,105.70000000
20060512,185.22500000,186.52500000,184.22500000,186.47500000,    8214,   28539,200608,106.15000000
20060515,187.32500000,187.32500000,185.92500000,187.17500000,    5231,   28704,200608,106.85000000
20060516,187.07500000,187.17500000,186.47500000,187.15000000,    3110,   28749,200608,106.82500000
20060517,187.02500000,187.22500000,186.15000000,186.80000000,    3151,   28424,200608,106.47500000
20060518,187.15000000,187.47500000,186.62500000,186.77500000,    4232,   28215,200608,106.45000000
20060519,186.77500000,186.82500000,185.72500000,186.55000000,    4213,   27542,200608,106.22500000
20060522,186.77500000,187.17500000,186.52500000,187.02500000,    2867,   26934,200608,106.70000000
20060523,185.92500000,187.27500000,185.92500000,187.15000000,    2658,   27086,200608,106.82500000
20060524,187.42500000,188.32500000,187.42500000,187.75000000,    4078,   27430,200608,107.42500000
20060525,187.92500000,188.72500000,187.62500000,188.50000000,    3062,   27457,200608,108.17500000
20060526,188.72500000,189.22500000,188.37500000,189.07500000,    2929,   24781,200608,108.75000000
20060530,189.07500000,189.87500000,188.87500000,189.75000000,    3076,   24707,200608,109.42500000
20060531,189.67500000,189.72500000,189.12500000,189.45000000,    2944,   24706,200608,109.12500000
20060601,189.32500000,190.32500000,189.20000000,190.30000000,    3607,   25420,200608,109.97500000
20060602,190.07500000,190.82500000,189.77500000,190.55000000,    2495,   25548,200608,110.22500000
20060605,190.47500000,191.22500000,189.67500000,189.90000000,    2899,   25547,200608,109.57500000
20060606,190.12500000,190.32500000,189.02500000,190.17500000,    2873,   25760,200608,109.85000000
20060607,190.17500000,190.30000000,189.62500000,189.72500000,    1981,   25938,200608,109.40000000
20060608,190.02500000,190.32500000,189.57500000,189.92500000,    2010,   26060,200608,109.60000000
20060609,190.82500000,190.82500000,188.87500000,188.92500000,    2652,   26321,200608,108.60000000
20060612,188.50000000,188.77500000,188.22500000,188.55000000,    3254,   26942,200608,108.22500000
20060613,189.32500000,189.67500000,188.32500000,189.12500000,    3743,   26379,200608,108.80000000
20060614,188.97500000,189.80000000,188.72500000,189.75000000,    3168,   26396,200608,109.42500000
20060615,189.75000000,192.75000000,189.75000000,192.67500000,    7737,   26550,200608,112.35000000
20060616,192.67500000,193.00000000,192.07500000,192.90000000,    4205,   26271,200608,112.57500000
20060619,192.75000000,193.77500000,192.12500000,193.52500000,    4159,   25807,200608,113.20000000
20060620,193.17500000,193.72500000,192.92500000,193.07500000,    2942,   25563,200608,112.75000000
20060621,193.27500000,194.02500000,192.42500000,193.52500000,    3484,   25885,200608,113.20000000
20060622,193.77500000,195.47500000,193.72500000,195.17500000,    5180,   26470,200608,114.85000000
20060623,195.07500000,195.75000000,194.82500000,195.47500000,    3212,   26926,200608,115.15000000
20060626,197.02500000,197.72500000,196.47500000,197.45000000,    4508,   27010,200608,117.12500000
20060627,197.42500000,198.25000000,196.97500000,197.87500000,    3955,   27473,200608,117.55000000
20060628,197.72500000,197.92500000,196.95000000,197.52500000,    4450,   28021,200608,117.20000000
20060629,197.52500000,197.82500000,195.12500000,195.32500000,    5246,   28779,200608,115.00000000
20060630,195.17500000,195.87500000,194.77500000,195.52500000,    4169,   28968,200608,115.20000000
20060703,195.47500000,196.77500000,195.22500000,196.70000000,    2972,   29566,200608,116.37500000
20060705,196.62500000,197.67500000,196.02500000,197.57500000,    3395,   29997,200608,117.25000000
20060706,197.57500000,197.82500000,196.02500000,196.37500000,    3980,   30486,200608,116.05000000
20060707,196.52500000,196.75000000,196.02500000,196.22500000,    3992,   30943,200608,115.90000000
20060710,195.57500000,195.57500000,193.82500000,194.45000000,    8075,   30229,200608,114.12500000
20060711,194.12500000,194.62500000,193.57500000,193.97500000,    5405,   29898,200608,113.65000000
20060712,193.27500000,194.42500000,193.25000000,194.05000000,    5589,   30239,200608,113.72500000
20060713,193.87500000,195.30000000,193.82500000,194.97500000,    4792,   30454,200608,114.65000000
20060714,195.02500000,195.17500000,194.32500000,194.55000000,    3730,   30556,200608,114.22500000
20060717,194.02500000,194.02500000,193.22500000,193.67500000,    3820,   30367,200608,113.35000000
20060718,193.82500000,194.32500000,193.77500000,193.87500000,    4245,   30695,200608,113.55000000
20060719,193.82500000,196.62500000,193.52500000,196.05000000,    4155,   30441,200608,115.72500000
20060720,195.32500000,196.42500000,195.27500000,195.60000000,    3027,   30919,200608,115.27500000
20060721,195.37500000,196.22500000,195.27500000,195.95000000,    2689,   31038,200608,115.62500000
20060724,194.32500000,194.32500000,193.17500000,193.67500000,    5408,   30847,200608,113.35000000
20060725,193.52500000,193.97500000,193.32500000,193.70000000,    5257,   30944,200608,113.37500000
20060726,193.52500000,195.02500000,193.50000000,194.85000000,    3967,   31019,200608,114.52500000
20060727,194.82500000,194.97500000,194.47500000,194.52500000,    3307,   30814,200608,114.20000000
20060728,194.27500000,195.20000000,193.87500000,194.47500000,    2944,   30927,200608,114.15000000
20060731,194.02500000,194.77500000,193.72500000,194.65000000,    3522,   31282,200608,114.32500000
20060801,194.57500000,195.07500000,194.52500000,194.75000000,    3474,   31673,200608,114.42500000
20060802,194.92500000,195.25000000,193.37500000,193.50000000,    5318,   32045,200609,113.17500000
20060803,193.57500000,194.82500000,193.02500000,194.32500000,    4395,   32196,200609,114.00000000
20060804,194.52500000,195.87500000,194.52500000,195.57500000,    5916,   32194,200609,115.25000000
20060807,195.57500000,196.27500000,195.52500000,196.20000000,    7141,   32247,200610,116.37500000
20060808,196.22500000,196.57500000,195.62500000,196.37500000,    6385,   32151,200610,116.55000000
20060809,196.57500000,196.57500000,195.72500000,196.35000000,    5338,   32586,200610,116.52500000
20060810,197.32500000,197.92500000,197.02500000,197.75000000,    8057,   32520,200610,117.92500000
20060811,197.57500000,197.82500000,197.12500000,197.50000000,    6587,   32624,200610,117.67500000
20060814,197.47500000,197.47500000,196.40000000,196.70000000,    4668,   32920,200610,116.87500000
20060815,196.55000000,196.70000000,195.82500000,196.45000000,    3891,   32759,200610,116.62500000
20060816,196.62500000,196.72500000,195.67500000,196.65000000,    6455,   32513,200610,116.82500000
20060817,197.07500000,197.42500000,196.40000000,197.05000000,    5310,   32226,200610,117.22500000
20060818,196.87500000,197.17500000,196.22500000,196.42500000,    2990,   32172,200610,116.60000000
20060821,197.42500000,197.82500000,196.27500000,197.77500000,    4113,   32427,200610,117.95000000
20060822,197.57500000,198.07500000,197.02500000,197.10000000,    4056,   32397,200610,117.27500000
20060823,197.02500000,197.27500000,196.32500000,196.75000000,    4033,   32315,200610,116.92500000
20060824,196.77500000,197.17500000,196.42500000,197.00000000,    3212,   32407,200610,117.17500000
20060825,196.65000000,197.47500000,196.52500000,197.10000000,    3430,   32516,200610,117.27500000
20060828,196.65000000,197.77500000,196.65000000,197.45000000,    3428,   32902,200610,117.62500000
20060829,197.02500000,197.62500000,196.80000000,197.27500000,    5239,   32307,200610,117.45000000
20060830,197.27500000,197.42500000,196.92500000,196.97500000,    3907,   32421,200610,117.15000000
20060831,196.22500000,196.87500000,196.07500000,196.32500000,    6549,   31601,200610,116.50000000
20060901,196.20000000,196.67500000,195.82500000,196.15000000,    4545,   29389,200610,116.32500000
20060905,196.32500000,197.82500000,195.92500000,197.77500000,    6574,   29760,200610,117.95000000
20060906,198.10000000,199.02500000,197.90000000,198.92500000,    4943,   30357,200610,119.10000000
20060907,199.02500000,199.07500000,198.52500000,198.70000000,    4465,   30848,200610,118.87500000
20060908,198.67500000,198.97500000,197.90000000,198.05000000,    6853,   31352,200610,118.22500000
20060911,197.92500000,198.07500000,197.32500000,197.67500000,    6519,   30575,200610,117.85000000
20060912,197.77500000,198.57500000,197.77500000,197.87500000,    5951,   29436,200610,118.05000000
20060913,197.87500000,197.92500000,196.52500000,196.57500000,    5930,   29192,200610,116.75000000
20060914,195.92500000,196.12500000,194.82500000,195.12500000,   11299,   29006,200610,115.30000000
20060915,195.42500000,196.02500000,194.57500000,195.85000000,    6957,   28690,200610,116.02500000
20060918,195.97500000,196.12500000,195.45000000,196.00000000,    3333,   28706,200610,116.17500000
20060919,196.32500000,196.32500000,195.07500000,195.17500000,    4083,   29044,200610,115.35000000
20060920,194.95000000,195.10000000,193.40000000,193.70000000,    8214,   27927,200611,112.55000000
20060921,193.35000000,194.45000000,193.35000000,194.27500000,    4340,   27382,200611,113.12500000
20060922,194.35000000,194.90000000,192.85000000,194.80000000,    7875,   26124,200611,113.65000000
20060925,194.55000000,194.95000000,194.30000000,194.65000000,    3837,   26112,200611,113.50000000
20060926,195.00000000,195.00000000,194.35000000,194.42500000,    2602,   26065,200611,113.27500000
20060927,194.15000000,194.40000000,193.40000000,193.65000000,    2977,   25911,200611,112.50000000
20060928,193.65000000,194.05000000,192.65000000,192.67500000,    4040,   26072,200611,111.52500000
20060929,192.05000000,192.37500000,191.80000000,192.00000000,    5240,   24273,200611,110.85000000
20061002,192.17500000,193.25000000,191.90000000,192.35000000,    4417,   24575,200611,111.20000000
20061003,192.27500000,193.25000000,192.20000000,192.42500000,    3853,   24841,200611,111.27500000
20061004,192.05000000,192.80000000,191.95000000,192.02500000,    3290,   25199,200611,110.87500000
20061005,191.55000000,193.25000000,191.42500000,192.75000000,    5313,   25123,200611,111.60000000
20061006,192.85000000,193.05000000,192.20000000,192.40000000,    5712,   24077,200611,111.25000000
20061009,191.65000000,191.75000000,189.45000000,189.47500000,    6234,   25007,200611,108.32500000
20061010,189.55000000,190.25000000,188.65000000,188.70000000,    7069,   23665,200611,107.55000000
20061011,188.45000000,188.65000000,187.85000000,188.30000000,    7703,   23833,200701,105.40000000
20061012,186.80000000,187.65000000,185.70000000,186.92500000,    8721,   23542,200701,104.02500000
20061013,187.15000000,187.20000000,186.25000000,186.45000000,    6181,   23588,200701,103.55000000
20061016,186.70000000,187.77500000,186.70000000,187.30000000,    5768,   23194,200701,104.40000000
20061017,186.90000000,187.17500000,185.90000000,186.60000000,    8251,   23282,200701,103.70000000
20061018,187.90000000,187.95000000,186.85000000,187.35000000,    4227,   23278,200701,104.45000000
20061019,187.10000000,187.20000000,186.10000000,186.27500000,    5170,   23341,200701,103.37500000
20061020,186.15000000,186.45000000,185.70000000,186.42500000,    3902,   23234,200701,103.52500000
20061023,186.97500000,187.25000000,186.45000000,186.67500000,    4259,   23289,200701,103.77500000
20061024,186.40000000,187.50000000,186.05000000,186.62500000,    5057,   24056,200701,103.72500000
20061025,186.25000000,186.25000000,183.65000000,185.65000000,    6109,   23926,200701,102.75000000
20061026,186.40000000,186.50000000,185.40000000,185.92500000,    5917,   22953,200701,103.02500000
20061027,184.95000000,185.25000000,183.90000000,184.25000000,    3484,   21837,200701,101.35000000
20061030,184.40000000,184.65000000,183.57500000,183.85000000,    3857,   21443,200701,100.95000000
20061031,184.55000000,184.55000000,183.65000000,184.40000000,    5079,   21523,200701,101.50000000
20061101,184.70000000,185.37500000,183.80000000,184.32500000,    5410,   22554,200701,101.42500000
20061102,181.32500000,182.32500000,181.32500000,181.32500000,    7181,   22193,200701,98.42500000
20061103,181.32500000,181.80000000,179.85000000,180.02500000,    5368,   22109,200701,97.12500000
20061106,179.30000000,179.65000000,178.75000000,179.22500000,    6492,   23894,200701,96.32500000
20061107,179.30000000,180.02500000,177.30000000,177.85000000,    5032,   24889,200701,94.95000000
20061108,177.90000000,178.15000000,175.45000000,177.60000000,    8511,   26051,200701,94.70000000
20061109,177.10000000,179.40000000,176.67500000,179.27500000,    7109,   26253,200701,96.37500000
20061110,179.40000000,180.37500000,178.32500000,178.60000000,    6204,   25178,200701,95.70000000
20061113,177.60000000,178.60000000,177.20000000,178.32500000,    3998,   25408,200701,95.42500000
20061114,178.32500000,179.15000000,176.75000000,176.87500000,    5166,   25475,200701,93.97500000
20061115,176.55000000,178.20000000,176.50000000,178.10000000,    4935,   25738,200701,95.20000000
20061116,178.35000000,181.10000000,177.75000000,181.10000000,    6433,   25855,200701,98.20000000
20061117,181.40000000,182.20000000,181.10000000,181.27500000,    4643,   24681,200701,98.37500000
20061120,178.47500000,180.85000000,178.47500000,180.57500000,    4695,   24806,200701,97.67500000
20061121,180.40000000,181.80000000,180.40000000,181.67500000,    3078,   25204,200701,98.77500000
20061122,182.40000000,182.50000000,181.40000000,182.10000000,    2836,   25167,200701,99.20000000
20061124,182.10000000,182.25000000,181.30000000,181.40000000,    1518,   25245,200701,98.50000000
20061127,180.72500000,181.05000000,179.55000000,180.52500000,    4203,   25551,200701,97.62500000
20061128,180.90000000,181.65000000,180.67500000,181.47500000,    3887,   26298,200701,98.57500000
20061129,180.90000000,182.00000000,180.70000000,180.85000000,    3777,   26270,200701,97.95000000
20061130,179.95000000,180.85000000,179.65000000,180.77500000,    3657,   26245,200701,97.87500000
20061201,181.00000000,181.25000000,179.75000000,179.87500000,    4006,   26595,200701,96.97500000
20061204,180.60000000,181.25000000,180.05000000,180.17500000,    5821,   27033,200701,97.27500000
20061205,180.85000000,181.17500000,180.05000000,181.10000000,    3030,   27444,200701,98.20000000
20061206,182.60000000,182.60000000,181.35000000,181.97500000,    5884,   27380,200701,99.07500000
20061207,182.40000000,182.80000000,181.90000000,182.75000000,    8231,   28231,200701,99.85000000
20061208,182.90000000,183.45000000,182.35000000,183.32500000,    6068,   28107,200701,100.42500000
20061211,182.90000000,183.55000000,182.30000000,182.52500000,    4568,   27958,200701,99.62500000
20061212,181.70000000,182.07500000,181.10000000,181.32500000,    6913,   29020,200701,98.42500000
20061213,182.50000000,182.60000000,181.50000000,181.97500000,    5443,   29510,200703,97.27500000
20061214,181.90000000,181.90000000,180.30000000,180.37500000,    4801,   29850,200703,95.67500000
20061215,179.80000000,181.70000000,179.80000000,181.55000000,    5658,   29849,200703,96.85000000
20061218,182.45000000,182.90000000,181.55000000,182.30000000,    6440,   28535,200703,97.60000000
20061219,182.10000000,182.75000000,181.20000000,181.35000000,    3908,   28287,200703,96.65000000
20061220,181.50000000,181.65000000,181.05000000,181.45000000,    3707,   27661,200703,96.75000000
20061221,181.40000000,181.40000000,180.70000000,181.10000000,    2966,   27467,200703,96.40000000
20061222,181.00000000,181.40000000,179.85000000,179.90000000,    2499,   27169,200703,95.20000000
20061226,179.25000000,179.90000000,179.05000000,179.67500000,    2028,   27245,200703,94.97500000
20061227,180.07500000,181.77500000,180.00000000,181.42500000,    3387,   27150,200703,96.72500000
20061228,181.47500000,182.90000000,181.10000000,182.55000000,    3269,   27348,200703,97.85000000
20061229,182.45000000,183.20000000,182.00000000,183.07500000,    3139,   27791,200703,98.37500000
20070103,183.50000000,184.50000000,183.30000000,183.70000000,    5931,   28128,200703,99.00000000
20070104,183.20000000,183.80000000,182.10000000,183.30000000,    4803,   28476,200703,98.60000000
20070105,183.25000000,183.90000000,182.30000000,182.35000000,    2806,   28495,200703,97.65000000
20070108,182.45000000,183.20000000,182.20000000,182.55000000,    2816,   28580,200703,97.85000000
20070109,182.60000000,183.35000000,181.35000000,181.75000000,    3956,   28093,200703,97.05000000
20070110,181.97500000,182.35000000,181.20000000,181.55000000,    4120,   28365,200703,96.85000000
20070111,180.90000000,181.20000000,180.25000000,180.65000000,    4537,   28294,200703,95.95000000
20070112,179.90000000,179.90000000,177.65000000,177.65000000,    5568,   28493,200703,92.95000000
20070116,175.25000000,177.95000000,174.90000000,177.27500000,    6864,   29384,200703,92.57500000
20070117,178.35000000,178.90000000,176.45000000,177.45000000,    7905,   29257,200703,92.75000000
20070118,177.00000000,178.50000000,176.20000000,178.25000000,    5167,   29574,200703,93.55000000
20070119,177.55000000,178.65000000,177.45000000,178.27500000,    4459,   30348,200703,93.57500000
20070122,178.05000000,179.00000000,177.02500000,177.07500000,    4647,   30625,200703,92.37500000
20070123,177.20000000,177.80000000,176.72500000,177.22500000,    4087,   30903,200703,92.52500000
20070124,177.10000000,178.50000000,177.10000000,178.40000000,    3238,   30876,200703,93.70000000
20070125,178.55000000,179.35000000,178.15000000,179.00000000,    4117,   31171,200703,94.30000000
20070126,179.30000000,179.70000000,178.30000000,178.80000000,    3135,   30432,200703,94.10000000
20070129,179.20000000,180.20000000,178.55000000,180.10000000,    3728,   30626,200703,95.40000000
20070130,179.40000000,180.10000000,179.30000000,179.55000000,    2961,   31174,200703,94.85000000
20070131,179.55000000,180.70000000,179.10000000,180.55000000,    4315,   32189,200703,95.85000000
20070201,180.00000000,180.10000000,179.05000000,179.47500000,    5898,   32352,200703,94.77500000
20070202,178.80000000,180.95000000,178.80000000,180.32500000,    5194,   33290,200703,95.62500000
20070205,182.25000000,183.15000000,180.55000000,181.90000000,    6036,   32928,200703,97.20000000
20070206,181.85000000,183.85000000,181.65000000,183.72500000,    5837,   33872,200703,99.02500000
20070207,184.20000000,184.90000000,183.30000000,184.05000000,    9378,   34602,200703,99.35000000
20070208,184.20000000,184.40000000,183.40000000,183.57500000,    6730,   34555,200703,98.87500000
20070209,183.07500000,184.80000000,182.80000000,183.47500000,    7818,   34225,200703,98.77500000
20070212,183.70000000,184.75000000,183.45000000,184.20000000,    7032,   34476,200703,99.50000000
20070213,184.70000000,185.50000000,184.60000000,185.42500000,    8128,   35734,200703,100.72500000
20070214,185.70000000,186.50000000,185.15000000,185.50000000,    7850,   35719,200703,100.80000000
20070215,185.95000000,186.20000000,184.40000000,185.15000000,    4963,   35843,200703,100.45000000
20070216,184.27500000,185.50000000,184.27500000,184.87500000,    3542,   35985,200703,100.17500000
20070220,184.75000000,185.10000000,184.00000000,184.32500000,    3733,   35924,200703,99.62500000
20070221,184.95000000,185.35000000,184.40000000,184.72500000,    4153,   36135,200703,100.02500000
20070222,183.80000000,184.65000000,183.50000000,183.92500000,    4855,   36079,200704,101.22500000
20070223,184.20000000,184.90000000,183.82500000,184.62500000,    5155,   35711,200704,101.92500000
20070226,184.70000000,187.15000000,184.45000000,186.50000000,    8164,   36217,200704,103.80000000
20070227,185.47500000,187.07500000,185.32500000,186.97500000,    7071,   36499,200705,106.15000000
20070228,187.32500000,187.32500000,185.97500000,186.77500000,    6471,   37138,200705,105.95000000
20070301,186.42500000,187.32500000,186.22500000,186.80000000,    8251,   36866,200705,105.97500000
20070302,186.77500000,188.42500000,186.42500000,188.05000000,    8239,   37017,200705,107.22500000
20070305,188.32500000,188.52500000,187.62500000,187.85000000,    5133,   36477,200705,107.02500000
20070306,187.87500000,188.32500000,187.57500000,187.65000000,    5288,   35846,200705,106.82500000
20070307,187.62500000,188.22500000,186.92500000,187.95000000,    7740,   35332,200705,107.12500000
20070308,188.82500000,190.95000000,188.72500000,189.50000000,    8080,   34840,200705,108.67500000
20070309,189.67500000,189.82500000,188.82500000,189.62500000,    5519,   34291,200705,108.80000000
20070312,189.67500000,190.27500000,188.97500000,189.65000000,    6430,   34536,200705,108.82500000
20070313,189.42500000,189.47500000,188.47500000,189.05000000,    6695,   34341,200705,108.22500000
20070314,189.02500000,189.72500000,187.90000000,189.00000000,    7221,   34576,200705,108.17500000
20070315,188.12500000,189.62500000,188.12500000,189.17500000,    3246,   34475,200705,108.35000000
20070316,188.97500000,189.12500000,187.62500000,188.05000000,    3588,   34484,200705,107.22500000
20070319,187.32500000,189.02500000,187.07500000,188.75000000,    3722,   34518,200705,107.92500000
20070320,188.82500000,188.87500000,187.97500000,188.42500000,    3535,   33877,200705,107.60000000
20070321,188.47500000,188.47500000,187.12500000,187.75000000,    5568,   33399,200705,106.92500000
20070322,187.67500000,188.37500000,187.32500000,188.00000000,    4646,   33254,200705,107.17500000
20070323,187.82500000,188.47500000,187.17500000,187.55000000,    5717,   33668,200705,106.72500000
20070326,187.82500000,189.12500000,187.30000000,188.77500000,    3096,   33883,200705,107.95000000
20070327,189.12500000,189.32500000,187.67500000,187.77500000,    3863,   33711,200705,106.95000000
20070328,187.17500000,188.17500000,187.17500000,188.00000000,    3459,   33439,200705,107.17500000
20070329,187.92500000,188.47500000,187.87500000,188.12500000,    3219,   33190,200705,107.30000000
20070330,188.82500000,191.07500000,188.62500000,190.80000000,    5813,   32436,200705,109.97500000
20070402,191.77500000,192.57500000,191.07500000,192.05000000,    7572,   31367,200705,111.22500000
20070403,192.17500000,192.52500000,190.92500000,192.35000000,    5569,   31623,200705,111.52500000
20070404,191.92500000,192.47500000,191.42500000,192.32500000,    3590,   31735,200705,111.50000000
20070405,192.32500000,194.07500000,192.32500000,192.67500000,    5170,   31695,200705,111.85000000
20070409,192.67500000,193.67500000,191.12500000,193.57500000,    7203,   30836,200705,112.75000000
20070410,194.12500000,194.12500000,192.22500000,192.77500000,    5896,   29968,200705,111.95000000
20070411,192.32500000,193.12500000,191.82500000,192.02500000,    5936,   29188,200705,111.20000000
20070412,191.87500000,192.12500000,189.15000000,189.22500000,    8434,   27662,200705,108.40000000
20070413,187.95000000,189.05000000,187.80000000,188.55000000,    6808,   26757,200708,110.00000000
20070416,189.00000000,189.65000000,188.60000000,189.32500000,    3486,   26937,200708,110.77500000
20070417,189.05000000,190.50000000,188.92500000,190.47500000,    4310,   26875,200708,111.92500000
20070418,191.15000000,191.15000000,189.35000000,189.82500000,    3297,   26772,200708,111.27500000
20070419,189.90000000,189.92500000,188.95000000,189.70000000,    3456,   26782,200708,111.15000000
20070420,189.40000000,189.52500000,188.70000000,189.30000000,    3841,   26554,200708,110.75000000
20070423,189.40000000,191.15000000,189.15000000,191.02500000,    3524,   26675,200708,112.47500000
20070424,191.02500000,191.30000000,190.30000000,190.65000000,    3315,   26853,200708,112.10000000
20070425,190.55000000,190.70000000,188.45000000,189.55000000,    5502,   26016,200708,111.00000000
20070426,189.55000000,190.05000000,188.95000000,189.52500000,    3378,   25240,200708,110.97500000
20070427,189.52500000,190.30000000,189.20000000,190.02500000,    2723,   23904,200708,111.47500000
20070430,191.40000000,191.75000000,190.45000000,191.40000000,    3672,   24388,200708,112.85000000
20070501,191.55000000,191.60000000,190.85000000,191.15000000,    4019,   24283,200708,112.60000000
20070502,191.55000000,191.70000000,190.75000000,191.20000000,    2362,   24378,200708,112.65000000
20070503,190.55000000,191.05000000,188.20000000,188.20000000,    6317,   23054,200708,109.65000000
20070504,188.10000000,188.40000000,187.50000000,187.82500000,    3298,   22738,200708,109.27500000
20070507,187.85000000,188.55000000,187.45000000,188.30000000,    2789,   22292,200708,109.75000000
20070508,189.85000000,190.05000000,188.75000000,190.00000000,    3387,   22075,200708,111.45000000
20070509,190.05000000,191.00000000,189.60000000,190.72500000,    4238,   22094,200708,112.17500000
20070510,190.72500000,191.65000000,189.50000000,191.30000000,    5057,   22064,200708,112.75000000
20070511,190.55000000,191.50000000,189.85000000,191.40000000,    2964,   22088,200708,112.85000000
20070514,192.15000000,192.15000000,190.95000000,191.77500000,    2958,   22412,200708,113.22500000
20070515,192.30000000,192.55000000,190.95000000,191.40000000,    3187,   22694,200708,112.85000000
20070516,191.15000000,192.30000000,191.10000000,191.65000000,    2568,   22480,200708,113.10000000
20070517,191.50000000,191.85000000,191.25000000,191.50000000,    1948,   22314,200708,112.95000000
20070518,191.15000000,192.40000000,190.90000000,192.27500000,    3129,   22671,200708,113.72500000
20070521,191.97500000,192.55000000,191.47500000,192.25000000,    2680,   23113,200708,113.70000000
20070522,192.55000000,192.95000000,191.60000000,192.25000000,    3962,   23430,200708,113.70000000
20070523,191.70000000,191.75000000,191.00000000,191.27500000,    2823,   23486,200708,112.72500000
20070524,190.55000000,191.05000000,189.90000000,190.15000000,    3717,   23102,200708,111.60000000
20070525,189.80000000,190.05000000,189.40000000,189.50000000,    2338,   22715,200708,110.95000000
20070529,189.50000000,190.30000000,189.30000000,190.10000000,    2312,   21006,200708,111.55000000
20070530,189.57500000,190.00000000,188.75000000,188.90000000,    2494,   20808,200708,110.35000000
20070531,189.85000000,190.05000000,188.55000000,189.97500000,    2560,   20895,200708,111.42500000
20070601,189.65000000,190.00000000,188.50000000,188.80000000,    3745,   20898,200708,110.25000000
20070604,188.80000000,189.70000000,188.65000000,189.57500000,    1850,   20917,200708,111.02500000
20070605,189.45000000,189.70000000,187.55000000,189.42500000,    2853,   21007,200708,110.87500000
20070606,189.40000000,189.40000000,187.95000000,188.32500000,    2915,   21594,200708,109.77500000
20070607,188.15000000,188.30000000,187.00000000,187.40000000,    3468,   21623,200708,108.85000000
20070608,187.50000000,187.90000000,186.50000000,186.75000000,    2734,   21380,200708,108.20000000
20070611,186.35000000,186.35000000,185.40000000,186.10000000,    3426,   21511,200708,107.55000000
20070612,186.20000000,186.92500000,185.85000000,186.67500000,    2565,   21730,200708,108.12500000
20070613,186.80000000,186.95000000,184.80000000,185.15000000,    2943,   21599,200708,106.60000000
20070614,184.70000000,186.25000000,184.05000000,186.12500000,    2902,   21992,200708,107.57500000
20070615,186.05000000,186.45000000,185.05000000,185.50000000,    3104,   21739,200708,106.95000000
20070618,184.55000000,185.55000000,184.55000000,185.27500000,    2626,   21939,200708,106.72500000
20070619,185.25000000,187.05000000,185.25000000,187.00000000,    2900,   22011,200708,108.45000000
20070620,187.45000000,187.45000000,185.75000000,186.65000000,    2085,   22241,200708,108.10000000
20070621,186.50000000,186.80000000,186.10000000,186.65000000,    1392,   22468,200708,108.10000000
20070622,186.55000000,187.40000000,186.55000000,186.95000000,    2383,   22509,200708,108.40000000
20070625,186.45000000,187.35000000,186.15000000,187.10000000,    2632,   22518,200708,108.55000000
20070626,186.80000000,187.05000000,185.82500000,186.20000000,    2152,   22777,200708,107.65000000
20070627,185.57500000,187.42500000,185.57500000,187.12500000,    3306,   23037,200708,108.57500000
20070628,187.75000000,188.70000000,187.15000000,188.32500000,    4003,   22615,200708,109.77500000
20070629,188.55000000,190.45000000,187.80000000,190.10000000,    5773,   22946,200708,111.55000000
20070702,190.30000000,190.55000000,189.45000000,189.50000000,    5536,   23106,200708,110.95000000
20070703,189.65000000,190.85000000,189.10000000,190.10000000,    4168,   23510,200708,111.55000000
20070705,190.35000000,191.15000000,189.95000000,190.72500000,    2921,   23147,200708,112.17500000
20070706,190.85000000,193.45000000,190.82500000,193.25000000,    6307,   24524,200708,114.70000000
20070709,193.55000000,193.87500000,192.95000000,193.02500000,    7022,   24811,200708,114.47500000
20070710,193.05000000,193.25000000,192.10000000,192.57500000,    6408,   25557,200708,114.02500000
20070711,192.57500000,193.55000000,192.27500000,193.17500000,    5871,   26396,200708,114.62500000
20070712,193.05000000,195.55000000,192.75000000,192.85000000,    7977,   27741,200708,114.30000000
20070713,192.90000000,193.00000000,192.35000000,192.40000000,    4692,   28090,200708,113.85000000
20070716,193.25000000,194.30000000,192.77500000,193.70000000,    4297,   28466,200708,115.15000000
20070717,193.45000000,194.90000000,193.40000000,194.37500000,    4477,   29180,200708,115.82500000
20070718,194.55000000,195.05000000,193.35000000,193.95000000,    3634,   29474,200708,115.40000000
20070719,194.30000000,194.70000000,193.85000000,194.00000000,    3277,   29973,200708,115.45000000
20070720,193.77500000,194.17500000,192.97500000,194.05000000,    2994,   30219,200709,116.67500000
20070723,195.02500000,195.27500000,194.27500000,195.20000000,    3260,   30772,200709,117.82500000
20070724,194.97500000,195.27500000,194.62500000,194.95000000,    3337,   31124,200709,117.57500000
20070725,195.37500000,195.37500000,193.45000000,194.22500000,    3398,   31041,200709,116.85000000
20070726,194.37500000,195.17500000,193.82500000,194.42500000,    3844,   31607,200709,117.05000000
20070727,195.12500000,195.27500000,194.32500000,195.15000000,    3009,   31976,200709,117.77500000
20070730,195.47500000,195.52500000,194.92500000,195.17500000,    3419,   32194,200709,117.80000000
20070731,195.67500000,196.02500000,194.62500000,195.42500000,    4416,   32197,200709,118.05000000
20070801,195.42500000,195.77500000,194.57500000,194.77500000,    3379,   32170,200709,117.40000000
20070802,194.42500000,194.57500000,193.22500000,193.72500000,    6056,   31601,200709,116.35000000
20070803,192.87500000,194.07500000,192.72500000,193.70000000,    2537,   31550,200709,116.32500000
20070806,193.97500000,194.42500000,193.75000000,193.90000000,    3591,   31218,200709,116.52500000
20070807,193.90000000,194.17500000,191.42500000,191.77500000,    7752,   30165,200709,114.40000000
20070808,191.62500000,192.42500000,191.17500000,191.72500000,    7178,   29746,200710,115.25000000
20070809,191.67500000,192.72500000,191.57500000,192.17500000,    6202,   29671,200710,115.70000000
20070810,191.87500000,192.92500000,191.70000000,191.77500000,    6104,   29138,200710,115.30000000
20070813,192.07500000,192.47500000,191.47500000,192.35000000,    6483,   28647,200710,115.87500000
20070814,192.32500000,192.57500000,192.07500000,192.50000000,    5903,   28245,200710,116.02500000
20070815,192.22500000,193.27500000,192.22500000,193.02500000,    4137,   28020,200710,116.55000000
20070816,193.07500000,193.22500000,190.67500000,192.00000000,    6155,   27020,200710,115.52500000
20070817,192.05000000,193.97500000,192.05000000,193.70000000,    3816,   27040,200710,117.22500000
20070820,193.72500000,194.67500000,193.62500000,194.32500000,    3582,   27168,200710,117.85000000
20070821,194.32500000,194.47500000,193.67500000,194.25000000,    3377,   27522,200710,117.77500000
20070822,193.87500000,194.22500000,192.72500000,193.22500000,    2005,   27421,200710,116.75000000
20070823,193.22500000,194.17500000,192.67500000,193.97500000,    3014,   27989,200710,117.50000000
20070824,193.97500000,194.97500000,193.97500000,194.77500000,    4221,   28507,200710,118.30000000
20070827,194.97500000,195.47500000,194.77500000,195.35000000,    3670,   29078,200710,118.87500000
20070828,195.45000000,195.77500000,194.87500000,195.32500000,    4000,   29356,200710,118.85000000
20070829,195.42500000,195.82500000,195.22500000,195.45000000,    3475,   30012,200710,118.97500000
20070830,195.42500000,195.42500000,194.47500000,194.62500000,    3675,   30182,200710,118.15000000
20070831,194.67500000,195.05000000,193.97500000,194.10000000,    2744,   28205,200710,117.62500000
20070904,194.12500000,195.92500000,194.12500000,195.52500000,    5531,   29769,200710,119.05000000
20070905,195.57500000,195.82500000,194.57500000,195.37500000,    3398,   30206,200710,118.90000000
20070906,195.42500000,196.12500000,195.42500000,195.62500000,    3690,   30817,200710,119.15000000
20070907,195.72500000,195.77500000,194.72500000,194.80000000,    2862,   30980,200710,118.32500000
20070910,194.47500000,195.27500000,194.27500000,194.92500000,    3611,   31220,200710,118.45000000
20070911,194.92500000,194.97500000,194.25000000,194.80000000,    4997,   30438,200710,118.32500000
20070912,194.97500000,195.00000000,192.82500000,193.17500000,    8225,   29329,200710,116.70000000
20070913,193.27500000,193.45000000,192.45000000,193.00000000,    4691,   29112,200710,116.52500000
20070914,192.85000000,193.70000000,192.55000000,193.32500000,    6570,   29072,200711,117.12500000
20070917,192.55000000,192.75000000,191.67500000,191.82500000,    5473,   28286,200711,115.62500000
20070918,191.82500000,192.80000000,191.80000000,192.67500000,    3590,   28314,200711,116.47500000
20070919,192.40000000,192.95000000,192.12500000,192.75000000,    3519,   28420,200711,116.55000000
20070920,192.60000000,192.67500000,191.30000000,191.70000000,    5512,   28698,200711,115.50000000
20070921,191.70000000,192.60000000,191.70000000,192.57500000,    4046,   28688,200711,116.37500000
20070924,192.45000000,193.15000000,192.30000000,192.80000000,    4056,   29088,200711,116.60000000
20070925,192.80000000,192.80000000,192.20000000,192.57500000,    4423,   28695,200711,116.37500000
20070926,192.70000000,193.20000000,192.15000000,192.45000000,    3897,   28743,200711,116.25000000
20070927,192.20000000,192.30000000,191.27500000,192.02500000,    3557,   28698,200711,115.82500000
20070928,191.70000000,193.17500000,191.70000000,192.82500000,    3836,   27460,200711,116.62500000
20071001,192.20000000,192.30000000,190.75000000,191.15000000,    6136,   26924,200711,114.95000000
20071002,190.95000000,192.30000000,190.75000000,191.87500000,    5270,   26749,200711,115.67500000
20071003,191.47500000,191.82500000,190.42500000,190.90000000,    5090,   26530,200711,114.70000000
20071004,190.70000000,191.40000000,190.45000000,191.25000000,    4334,   26373,200711,115.05000000
20071005,191.20000000,191.20000000,189.57500000,189.70000000,    5459,   25944,200711,113.50000000
20071008,189.70000000,190.20000000,189.40000000,190.10000000,    4565,   25579,200711,113.90000000
20071009,190.02500000,190.25000000,189.05000000,189.45000000,    7319,   26013,200711,113.25000000
20071010,189.30000000,189.85000000,188.57500000,189.27500000,    6619,   25534,200711,113.07500000
20071011,188.95000000,190.80000000,188.95000000,190.67500000,    7778,   26036,200801,114.72500000
20071012,190.72500000,190.72500000,187.95000000,189.85000000,    4452,   25876,200801,113.90000000
20071015,189.30000000,189.85000000,189.10000000,189.80000000,    4124,   25550,200801,113.85000000
20071016,189.45000000,190.25000000,188.95000000,189.02500000,    3937,   25741,200801,113.07500000
20071017,189.05000000,189.40000000,187.95000000,188.30000000,    5336,   25893,200801,112.35000000
20071018,187.55000000,188.30000000,187.45000000,188.20000000,    4575,   26218,200801,112.25000000
20071019,188.05000000,188.35000000,186.85000000,187.10000000,    3740,   26143,200801,111.15000000
20071022,187.15000000,187.85000000,187.05000000,187.52500000,    3697,   26261,200801,111.57500000
20071023,187.45000000,187.55000000,186.60000000,186.70000000,    4258,   26275,200801,110.75000000
20071024,186.75000000,187.00000000,185.65000000,186.00000000,    4087,   26266,200801,110.05000000
20071025,185.70000000,186.10000000,185.45000000,185.72500000,    3170,   26422,200801,109.77500000
20071026,185.75000000,185.75000000,183.85000000,184.15000000,    4793,   25703,200801,108.20000000
20071029,183.25000000,184.90000000,183.20000000,184.85000000,    4543,   25735,200801,108.90000000
20071030,184.70000000,186.12500000,183.95000000,185.80000000,    3992,   25563,200801,109.85000000
20071031,184.65000000,185.35000000,184.05000000,184.35000000,    4154,   26108,200801,108.40000000
20071101,185.45000000,185.50000000,183.75000000,184.25000000,    3595,   26054,200801,108.30000000
20071102,184.20000000,184.45000000,183.55000000,183.87500000,    2962,   26166,200801,107.92500000
20071105,183.55000000,185.25000000,183.45000000,185.02500000,    3244,   26329,200801,109.07500000
20071106,184.85000000,185.20000000,183.40000000,184.02500000,    4687,   26452,200801,108.07500000
20071107,183.95000000,184.10000000,182.85000000,183.12500000,    3592,   26324,200801,107.17500000
20071108,182.97500000,183.80000000,182.20000000,183.62500000,    3021,   26406,200801,107.67500000
20071109,183.45000000,184.45000000,183.05000000,183.97500000,    3688,   26499,200801,108.02500000
20071112,184.07500000,186.45000000,184.07500000,184.92500000,    4012,   26323,200801,108.97500000
20071113,185.50000000,185.75000000,184.80000000,185.20000000,    3210,   26495,200801,109.25000000
20071114,185.45000000,185.70000000,184.50000000,184.92500000,    3174,   26986,200801,108.97500000
20071115,184.95000000,185.35000000,184.82500000,185.27500000,    1901,   27038,200801,109.32500000
20071116,185.15000000,185.95000000,184.00000000,185.07500000,    2430,   25542,200801,109.12500000
20071119,184.95000000,184.95000000,184.25000000,184.77500000,    1520,   25743,200801,108.82500000
20071120,184.77500000,186.05000000,184.77500000,185.52500000,    2532,   26123,200801,109.57500000
20071121,185.55000000,186.70000000,185.17500000,185.85000000,    2407,   26606,200801,109.90000000
20071123,186.75000000,186.85000000,185.95000000,186.65000000,    2827,   26867,200801,110.70000000
20071126,186.75000000,187.45000000,186.45000000,186.90000000,    2298,   26941,200801,110.95000000
20071127,186.95000000,187.25000000,186.25000000,186.52500000,    2182,   27017,200801,110.57500000
20071128,186.45000000,186.80000000,185.20000000,185.52500000,    2899,   27454,200801,109.57500000
20071129,185.20000000,185.52500000,184.55000000,185.02500000,    3786,   27143,200801,109.07500000
20071130,185.00000000,185.00000000,182.85000000,183.65000000,    3433,   27120,200801,107.70000000
20071203,183.62500000,184.20000000,183.15000000,184.00000000,    4589,   27224,200801,108.05000000
20071204,183.95000000,184.62500000,182.30000000,182.95000000,    4866,   27605,200801,107.00000000
20071205,182.75000000,182.80000000,181.95000000,182.20000000,    4329,   28045,200801,106.25000000
20071206,181.95000000,182.67500000,181.77500000,182.30000000,    3216,   28261,200801,106.35000000
20071207,182.40000000,183.10000000,181.80000000,181.90000000,    5332,   28020,200801,105.95000000
20071210,181.72500000,182.65000000,181.60000000,182.07500000,    5219,   28064,200801,106.12500000
20071211,182.07500000,182.37500000,181.57500000,181.92500000,    4862,   28488,200803,107.85000000
20071212,181.92500000,182.67500000,180.87500000,181.22500000,    4818,   28536,200803,107.15000000
20071213,180.92500000,181.15000000,178.77500000,179.82500000,    7649,   29811,200803,105.75000000
20071214,179.67500000,180.40000000,179.12500000,180.25000000,    6606,   30202,200803,106.17500000
20071217,180.07500000,180.57500000,179.22500000,180.40000000,    4016,   30519,200803,106.32500000
20071218,180.57500000,182.57500000,180.07500000,182.15000000,    5542,   30562,200803,108.07500000
20071219,182.55000000,182.55000000,180.95000000,181.42500000,    4167,   31084,200803,107.35000000
20071220,181.25000000,181.57500000,180.57500000,181.02500000,    3396,   31182,200803,106.95000000
20071221,181.02500000,181.15000000,179.62500000,180.35000000,    3435,   31361,200803,106.27500000
20071224,180.42500000,180.67500000,179.47500000,179.55000000,    1918,   31662,200803,105.47500000
20071226,179.32500000,179.97500000,178.72500000,179.10000000,    3701,   32370,200803,105.02500000
20071227,178.97500000,180.57500000,178.87500000,180.40000000,    4468,   32410,200803,106.32500000
20071228,180.17500000,181.07500000,180.02500000,180.42500000,    2223,   32688,200803,106.35000000
20071231,180.07500000,181.82500000,179.92500000,181.17500000,    2831,   32814,200803,107.10000000
20080102,181.32500000,181.32500000,179.37500000,180.57500000,    4361,   33438,200803,106.50000000
20080103,180.27500000,180.55000000,177.82500000,178.00000000,    7044,   33851,200803,103.92500000
20080104,178.32500000,178.67500000,176.82500000,177.42500000,    6881,   34144,200803,103.35000000
20080107,177.85000000,178.25000000,176.52500000,177.77500000,    4469,   34296,200803,103.70000000
20080108,177.50000000,177.77500000,176.77500000,177.20000000,    6489,   34757,200803,103.12500000
20080109,177.17500000,177.72500000,176.67500000,177.47500000,    4704,   35321,200803,103.40000000
20080110,177.57500000,179.27500000,177.12500000,178.85000000,    6250,   35397,200803,104.77500000
20080111,178.82500000,178.82500000,176.27500000,176.57500000,    7760,   36514,200803,102.50000000
20080114,176.47500000,177.07500000,173.57500000,175.52500000,    7811,   37181,200803,101.45000000
20080115,175.82500000,176.27500000,174.67500000,175.17500000,    6418,   37587,200803,101.10000000
20080116,175.12500000,176.52500000,174.72500000,175.05000000,    7517,   37493,200803,100.97500000
20080117,175.05000000,175.82500000,173.37500000,175.37500000,    7390,   37560,200803,101.30000000
20080118,175.57500000,177.37500000,175.47500000,176.37500000,    6053,   37927,200803,102.30000000
20080122,176.37500000,177.95000000,176.00000000,176.42500000,    5272,   38422,200803,102.35000000
20080123,176.67500000,177.22500000,175.62500000,177.10000000,    5082,   38939,200803,103.02500000
20080124,177.17500000,177.67500000,176.62500000,176.77500000,    4224,   38917,200803,102.70000000
20080125,176.62500000,176.82500000,175.47500000,176.17500000,    4905,   39466,200803,102.10000000
20080128,176.27500000,177.47500000,176.15000000,176.75000000,    6990,   40214,200803,102.67500000
20080129,177.02500000,178.77500000,176.22500000,178.32500000,    6280,   40457,200803,104.25000000
20080130,178.37500000,180.07500000,178.37500000,179.17500000,    7085,   40607,200803,105.10000000
20080131,179.07500000,179.87500000,177.67500000,179.32500000,    5275,   41173,200803,105.25000000
20080201,179.32500000,179.95000000,178.57500000,179.52500000,    5680,   39700,200803,105.45000000
20080204,179.45000000,179.47500000,178.02500000,178.82500000,    4300,   39899,200803,104.75000000
20080205,178.62500000,180.07500000,177.97500000,179.57500000,    4045,   40356,200803,105.50000000
20080206,179.40000000,180.02500000,178.07500000,179.00000000,    5308,   40142,200803,104.92500000
20080207,179.32500000,180.00000000,179.15000000,179.92500000,    6205,   40599,200803,105.85000000
20080208,179.77500000,180.02500000,178.82500000,179.10000000,    4709,   41048,200803,105.02500000
20080211,179.40000000,180.77500000,179.40000000,179.97500000,    5747,   40805,200803,105.90000000
20080212,180.12500000,180.32500000,179.47500000,179.82500000,    4336,   40300,200803,105.75000000
20080213,180.05000000,180.37500000,178.82500000,179.02500000,    7734,   40939,200803,104.95000000
20080214,178.92500000,179.17500000,178.27500000,178.50000000,    6555,   40949,200803,104.42500000
20080215,178.82500000,178.90000000,178.10000000,178.70000000,    5231,   40633,200804,108.05000000
20080219,177.70000000,178.60000000,176.15000000,178.52500000,    5263,   40634,200804,107.87500000
20080220,178.60000000,179.55000000,178.57500000,179.40000000,    3988,   40550,200804,108.75000000
20080221,179.55000000,179.75000000,178.45000000,178.75000000,    3920,   40327,200804,108.10000000
20080222,178.00000000,179.00000000,177.65000000,177.95000000,    5264,   40625,200804,107.30000000
20080225,177.60000000,178.35000000,176.70000000,178.10000000,    6249,   40182,200804,107.45000000
20080226,177.65000000,179.35000000,177.65000000,178.35000000,    7521,   39767,200804,107.70000000
20080227,178.25000000,180.65000000,178.17500000,178.85000000,    4875,   39457,200804,108.20000000
20080228,179.15000000,179.25000000,177.90000000,178.55000000,    4336,   39046,200804,107.90000000
20080229,178.45000000,178.45000000,177.25000000,177.60000000,    4698,   39026,200804,106.95000000
20080303,177.15000000,177.15000000,175.40000000,175.60000000,    6850,   38976,200804,104.95000000
20080304,175.85000000,176.32500000,174.75000000,175.60000000,    7858,   39146,200804,104.95000000
20080305,175.42500000,175.42500000,173.75000000,174.95000000,    5551,   39191,200804,104.30000000
20080306,174.05000000,175.10000000,173.40000000,173.72500000,    7487,   39828,200804,103.07500000
20080307,173.85000000,174.90000000,173.77500000,174.62500000,    6846,   38374,200804,103.97500000
20080310,175.42500000,175.42500000,173.32500000,173.77500000,    6314,   38637,200805,106.15000000
20080311,173.62500000,174.42500000,172.92500000,173.40000000,    7632,   38415,200805,105.77500000
20080312,173.62500000,174.32500000,172.92500000,173.32500000,    7259,   38341,200805,105.70000000
20080313,173.42500000,173.47500000,171.72500000,172.30000000,    9647,   38799,200805,104.67500000
20080314,172.22500000,173.12500000,171.87500000,172.75000000,    6902,   38876,200805,105.12500000
20080317,172.82500000,172.82500000,171.17500000,171.45000000,    5516,   38668,200805,103.82500000
20080318,171.35000000,173.42500000,171.12500000,173.25000000,    5572,   38740,200805,105.62500000
20080319,173.27500000,173.52500000,171.82500000,172.57500000,    5935,   38983,200805,104.95000000
20080320,172.62500000,175.02500000,172.32500000,174.97500000,    5814,   39438,200805,107.35000000
20080324,174.97500000,174.97500000,173.57500000,174.00000000,    2959,   38824,200805,106.37500000
20080325,174.12500000,174.37500000,172.92500000,173.75000000,    4162,   37571,200805,106.12500000
20080326,173.82500000,174.42500000,171.62500000,172.17500000,    5097,   37323,200805,104.55000000
20080327,172.62500000,172.62500000,169.82500000,170.25000000,    6946,   37750,200805,102.62500000
20080328,170.87500000,170.87500000,169.70000000,169.90000000,    5172,   37323,200805,102.27500000
20080331,169.37500000,169.37500000,166.90000000,168.85000000,    6592,   37673,200805,101.22500000
20080401,168.82500000,170.12500000,168.12500000,168.97500000,    6654,   37833,200805,101.35000000
20080402,169.17500000,169.17500000,167.00000000,167.17500000,    6264,   37756,200805,99.55000000
20080403,167.02500000,169.32500000,167.02500000,168.42500000,    4664,   38433,200805,100.80000000
20080404,168.52500000,168.92500000,167.57500000,168.72500000,    5731,   38122,200805,101.10000000
20080407,168.50000000,170.12500000,167.62500000,169.55000000,    6815,   38257,200805,101.92500000
20080408,169.55000000,170.92500000,169.27500000,170.47500000,   10358,   38310,200805,102.85000000
20080409,170.22500000,170.52500000,167.97500000,168.45000000,    8516,   38114,200805,100.82500000
20080410,168.85000000,170.42500000,168.17500000,169.97500000,    7930,   37766,200805,102.35000000
20080411,170.02500000,171.15000000,169.55000000,170.67500000,    8064,   38626,200808,106.62500000
20080414,170.25000000,170.90000000,169.60000000,170.82500000,    4628,   37890,200808,106.77500000
20080415,170.75000000,172.15000000,170.50000000,171.32500000,    5791,   37655,200808,107.27500000
20080416,171.45000000,171.72500000,170.82500000,171.10000000,    4430,   37618,200808,107.05000000
20080417,171.05000000,172.95000000,170.75000000,172.70000000,    5472,   37265,200808,108.65000000
20080418,172.75000000,173.70000000,172.45000000,172.57500000,    5847,   36992,200808,108.52500000
20080421,173.10000000,173.72500000,172.77500000,173.15000000,    4043,   36818,200808,109.10000000
20080422,172.75000000,173.45000000,172.70000000,173.12500000,    3246,   36651,200808,109.07500000
20080423,173.25000000,174.30000000,172.90000000,173.97500000,    3184,   36051,200808,109.92500000
20080424,174.30000000,174.72500000,173.65000000,174.60000000,    3697,   35860,200808,110.55000000
20080425,174.80000000,175.20000000,174.25000000,174.70000000,    6653,   35393,200808,110.65000000
20080428,174.35000000,174.35000000,172.80000000,173.22500000,    5108,   33792,200808,109.17500000
20080429,172.85000000,173.22500000,172.10000000,172.27500000,    5118,   33243,200808,108.22500000
20080430,172.50000000,173.15000000,171.75000000,172.57500000,    4764,   33057,200808,108.52500000
20080501,172.92500000,172.92500000,171.15000000,171.32500000,    3800,   31893,200808,107.27500000
20080502,171.30000000,172.65000000,171.30000000,172.20000000,    3133,   31890,200808,108.15000000
20080505,172.15000000,172.65000000,171.35000000,172.30000000,    3137,   31800,200808,108.25000000
20080506,172.45000000,173.30000000,171.35000000,172.25000000,    4106,   31432,200808,108.20000000
20080507,172.25000000,172.50000000,171.50000000,172.32500000,    4200,   31193,200808,108.27500000
20080508,172.82500000,174.55000000,172.30000000,173.52500000,    4516,   30965,200808,109.47500000
20080509,173.45000000,174.25000000,172.45000000,173.97500000,    4563,   31142,200808,109.92500000
20080512,173.95000000,175.35000000,173.55000000,174.82500000,    4505,   31915,200808,110.77500000
20080513,174.85000000,176.85000000,174.85000000,176.70000000,    6258,   32437,200808,112.65000000
20080514,176.47500000,177.67500000,175.97500000,176.80000000,    4503,   32470,200808,112.75000000
20080515,176.67500000,178.05000000,176.25000000,177.32500000,    4457,   32462,200808,113.27500000
20080516,176.80000000,177.65000000,176.62500000,177.12500000,    2902,   32434,200808,113.07500000
20080519,176.65000000,176.95000000,175.75000000,175.80000000,    2654,   32087,200808,111.75000000
20080520,175.70000000,177.85000000,175.15000000,177.72500000,    3869,   32702,200808,113.67500000
20080521,177.80000000,178.80000000,177.55000000,178.42500000,    4684,   32494,200808,114.37500000
20080522,178.55000000,179.05000000,177.60000000,178.80000000,    3773,   32363,200808,114.75000000
20080523,178.55000000,179.70000000,178.55000000,179.27500000,    2266,   30656,200808,115.22500000
20080527,179.15000000,180.55000000,179.15000000,179.30000000,    2913,   31077,200808,115.25000000
20080528,179.85000000,180.32500000,179.30000000,179.85000000,    2492,   31227,200808,115.80000000
20080529,180.15000000,180.47500000,179.05000000,179.50000000,    2719,   31366,200808,115.45000000
20080530,179.65000000,180.50000000,179.50000000,180.07500000,    2266,   31848,200808,116.02500000
20080602,179.80000000,179.80000000,177.40000000,177.75000000,    3099,   31484,200808,113.70000000
20080603,177.67500000,178.92500000,177.50000000,177.82500000,    3314,   32023,200808,113.77500000
20080604,177.82500000,178.22500000,176.85000000,177.77500000,    1860,   32021,200808,113.72500000
20080605,177.80000000,178.75000000,175.85000000,176.87500000,    3407,   31815,200808,112.82500000
20080606,176.55000000,176.75000000,175.47500000,176.30000000,    3930,   31745,200808,112.25000000
20080609,175.37500000,175.60000000,174.65000000,174.72500000,    3647,   32058,200808,110.67500000
20080610,175.15000000,175.70000000,173.72500000,175.02500000,    3610,   32266,200808,110.97500000
20080611,174.75000000,176.55000000,172.70000000,172.87500000,    6241,   32035,200808,108.82500000
20080612,172.75000000,174.20000000,172.30000000,173.10000000,    5430,   32242,200808,109.05000000
20080613,173.10000000,174.97500000,173.02500000,173.20000000,    3686,   32623,200808,109.15000000
20080616,172.55000000,174.17500000,171.90000000,173.70000000,    4327,   32877,200808,109.65000000
20080617,174.45000000,174.65000000,173.05000000,174.37500000,    4106,   33023,200808,110.32500000
20080618,174.05000000,174.90000000,173.67500000,174.55000000,    2365,   32863,200808,110.50000000
20080619,174.65000000,175.80000000,174.40000000,175.15000000,    2548,   33297,200808,111.10000000
20080620,175.05000000,178.15000000,175.05000000,177.62500000,    4256,   33140,200808,113.57500000
20080623,178.15000000,179.05000000,176.02500000,177.10000000,    4107,   32723,200808,113.05000000
20080624,177.05000000,177.90000000,176.75000000,177.52500000,    3147,   32477,200808,113.47500000
20080625,177.75000000,177.77500000,176.07500000,176.60000000,    2304,   32440,200808,112.55000000
20080626,176.55000000,177.45000000,174.80000000,175.50000000,    2831,   32661,200808,111.45000000
20080627,175.55000000,176.45000000,175.55000000,175.77500000,    2587,   32835,200808,111.72500000
20080630,175.77500000,177.00000000,174.05000000,175.92500000,    4489,   33079,200808,111.87500000
20080701,175.55000000,177.30000000,175.55000000,176.22500000,    4580,   32631,200808,112.17500000
20080702,176.90000000,176.90000000,175.50000000,176.20000000,    3641,   32494,200808,112.15000000
20080703,175.70000000,176.35000000,175.25000000,175.62500000,    2019,   32519,200808,111.57500000
20080707,175.65000000,176.55000000,174.52500000,175.07500000,    7071,   32450,200808,111.02500000
20080708,175.10000000,176.75000000,175.00000000,175.57500000,    8990,   32405,200808,111.52500000
20080709,175.75000000,177.50000000,175.75000000,176.95000000,    7421,   32826,200808,112.90000000
20080710,177.20000000,178.30000000,176.65000000,176.70000000,    8734,   33120,200808,112.65000000
20080711,176.80000000,176.95000000,175.05000000,175.77500000,    7819,   33051,200808,111.72500000
20080714,175.87500000,175.95000000,174.05000000,174.22500000,    7146,   33508,200808,110.17500000
20080715,174.15000000,175.95000000,173.25000000,175.50000000,    8098,   33531,200808,111.45000000
20080716,175.55000000,175.55000000,174.62500000,175.17500000,    4121,   33642,200808,111.12500000
20080717,175.77500000,177.17500000,175.27500000,175.60000000,    5325,   34273,200809,113.07500000
20080718,175.92500000,177.62500000,175.90000000,177.02500000,    6884,   34942,200809,114.50000000
20080721,177.05000000,178.02500000,176.72500000,177.60000000,    7868,   35284,200809,115.07500000
20080722,177.57500000,177.67500000,176.07500000,176.15000000,    6096,   34364,200809,113.62500000
20080723,176.37500000,176.42500000,174.65000000,174.82500000,    7347,   32351,200809,112.30000000
20080724,174.82500000,175.67500000,174.82500000,174.87500000,    5380,   32448,200809,112.35000000
20080725,175.22500000,175.22500000,173.72500000,174.45000000,    4606,   32631,200809,111.92500000
20080728,173.67500000,174.27500000,173.55000000,173.62500000,    2519,   32575,200809,111.10000000
20080729,173.82500000,175.47500000,173.22500000,175.17500000,    3636,   32461,200809,112.65000000
20080730,174.67500000,176.32500000,174.52500000,176.17500000,    4171,   32109,200809,113.65000000
20080731,176.17500000,178.17500000,176.17500000,177.85000000,    6076,   33025,200809,115.32500000
20080801,177.82500000,180.85000000,177.77500000,180.22500000,   10527,   34948,200809,117.70000000
20080804,180.12500000,180.82500000,179.57500000,180.35000000,    7408,   34691,200809,117.82500000
20080805,180.32500000,180.72500000,179.27500000,179.62500000,    8018,   35329,200809,117.10000000
20080806,179.92500000,179.92500000,178.17500000,179.72500000,    7843,   35735,200809,117.20000000
20080807,179.62500000,179.62500000,177.80000000,178.40000000,    8447,   35783,200809,115.87500000
20080808,178.52500000,180.02500000,178.35000000,179.07500000,    8852,   35078,200809,116.55000000
20080811,178.60000000,179.50000000,178.40000000,179.25000000,    6176,   34853,200810,115.85000000
20080812,179.25000000,180.95000000,178.95000000,179.20000000,    7389,   34630,200810,115.80000000
20080813,179.20000000,179.70000000,177.47500000,178.25000000,    6957,   34412,200810,114.85000000
20080814,178.40000000,179.12500000,177.70000000,178.82500000,    6059,   34206,200810,115.42500000
20080815,178.85000000,179.35000000,177.40000000,177.92500000,    5294,   33544,200810,114.52500000
20080818,177.50000000,178.60000000,176.70000000,176.90000000,    4403,   32986,200810,113.50000000
20080819,176.82500000,177.25000000,175.35000000,176.17500000,    5481,   33591,200810,112.77500000
20080820,175.80000000,177.10000000,174.92500000,176.57500000,    4594,   33288,200810,113.17500000
20080821,176.60000000,176.77500000,175.25000000,175.92500000,    3742,   32735,200810,112.52500000
20080822,175.92500000,176.30000000,175.65000000,175.90000000,    2759,   32532,200810,112.50000000
20080825,175.60000000,176.22500000,175.00000000,175.95000000,    2341,   32367,200810,112.55000000
20080826,176.15000000,177.30000000,173.90000000,175.00000000,    3868,   32905,200810,111.60000000
20080827,174.65000000,174.80000000,173.20000000,173.82500000,    5672,   32212,200810,110.42500000
20080828,173.75000000,174.40000000,172.90000000,173.82500000,    4288,   32231,200810,110.42500000
20080829,173.50000000,174.90000000,172.95000000,174.35000000,    4295,   31830,200810,110.95000000
20080902,174.65000000,175.50000000,174.00000000,175.12500000,    3785,   30026,200810,111.72500000
20080903,175.22500000,175.22500000,173.30000000,173.67500000,    4115,   30128,200810,110.27500000
20080904,173.52500000,174.50000000,173.27500000,173.77500000,    3812,   30584,200810,110.37500000
20080905,173.97500000,174.35000000,173.27500000,174.07500000,    5855,   30346,200810,110.67500000
20080908,174.12500000,175.05000000,174.07500000,174.70000000,    8015,   28320,200810,111.30000000
20080909,174.70000000,174.80000000,173.55000000,173.82500000,    6476,   27901,200810,110.42500000
20080910,173.50000000,174.40000000,172.07500000,172.30000000,    8153,   27402,200810,108.90000000
20080911,172.05000000,172.70000000,171.15000000,171.97500000,    6658,   27171,200810,108.57500000
20080912,171.85000000,172.95000000,170.90000000,172.32500000,    6012,   27426,200811,108.77500000
20080915,172.05000000,172.65000000,171.25000000,172.42500000,    4917,   27161,200811,108.87500000
20080916,172.05000000,172.65000000,170.80000000,171.15000000,    5584,   26824,200811,107.60000000
20080917,171.10000000,172.15000000,168.75000000,169.42500000,    6178,   26625,200811,105.87500000
20080918,169.75000000,169.92500000,166.42500000,167.37500000,    8137,   26190,200811,103.82500000
20080919,167.82500000,169.10000000,167.75000000,168.85000000,    5118,   26535,200811,105.30000000
20080922,169.17500000,170.60000000,168.82500000,170.02500000,    4484,   26696,200811,106.47500000
20080923,169.80000000,170.05000000,169.10000000,169.50000000,    2123,   26791,200811,105.95000000
20080924,169.60000000,171.32500000,169.10000000,171.00000000,    4043,   27311,200811,107.45000000
20080925,170.97500000,171.30000000,169.87500000,169.92500000,    3495,   27364,200811,106.37500000
20080926,170.42500000,170.42500000,168.70000000,169.12500000,    2547,   25943,200811,105.57500000
20080929,168.70000000,168.70000000,166.12500000,166.12500000,    2937,   26017,200811,102.57500000
20080930,165.82500000,168.20000000,165.17500000,167.27500000,    5011,   26313,200811,103.72500000
20081001,167.10000000,167.85000000,165.95000000,167.15000000,    4795,   25855,200811,103.60000000
20081002,167.40000000,167.65000000,164.15000000,164.15000000,    4165,   25603,200811,100.60000000
20081003,163.75000000,166.50000000,163.17500000,164.35000000,    4927,   26004,200811,100.80000000
20081006,162.95000000,162.95000000,161.35000000,161.35000000,    5322,   25945,200811,97.80000000
20081007,161.55000000,163.90000000,161.55000000,162.20000000,    6783,   25087,200811,98.65000000
20081008,161.92500000,162.75000000,159.25000000,161.87500000,    7814,   24473,200811,98.32500000
20081009,161.65000000,163.05000000,158.90000000,161.60000000,    6900,   23960,200811,98.05000000
20081010,159.10000000,159.75000000,158.60000000,158.60000000,    6232,   23358,200901,95.05000000
20081013,159.60000000,161.60000000,159.60000000,160.37500000,    8332,   23874,200901,96.82500000
20081014,161.20000000,161.80000000,160.40000000,160.90000000,    3827,   23453,200901,97.35000000
20081015,161.05000000,161.77500000,158.25000000,159.17500000,    4344,   23186,200901,95.62500000
20081016,158.17500000,160.75000000,158.00000000,160.17500000,    4723,   23202,200901,96.62500000
20081017,161.05000000,162.30000000,160.55000000,161.60000000,    4485,   23158,200901,98.05000000
20081020,161.82500000,162.25000000,161.02500000,161.50000000,    3929,   22349,200901,97.95000000
20081021,161.90000000,162.75000000,161.05000000,162.67500000,    2661,   22519,200901,99.12500000
20081022,162.45000000,163.30000000,159.82500000,162.10000000,    2892,   22436,200901,98.55000000
20081023,161.60000000,163.05000000,159.52500000,159.62500000,    3729,   21821,200901,96.07500000
20081024,160.20000000,160.35000000,156.62500000,156.65000000,    4795,   21421,200901,93.10000000
20081027,156.15000000,159.15000000,156.15000000,158.25000000,    3468,   21543,200901,94.70000000
20081028,157.55000000,159.10000000,157.05000000,157.65000000,    3954,   21093,200901,94.10000000
20081029,158.35000000,159.85000000,158.35000000,159.45000000,    3416,   20764,200901,95.90000000
20081030,159.50000000,161.45000000,159.47500000,160.80000000,    3131,   20564,200901,97.25000000
20081031,160.72500000,162.65000000,160.65000000,161.60000000,    3208,   19299,200901,98.05000000
20081103,161.75000000,162.97500000,161.75000000,162.72500000,    3084,   19087,200901,99.17500000
20081104,162.65000000,164.00000000,162.15000000,163.85000000,    3452,   19265,200901,100.30000000
20081105,163.55000000,164.55000000,162.47500000,164.32500000,    2921,   18757,200901,100.77500000
20081106,163.77500000,163.85000000,161.95000000,162.52500000,    2765,   18752,200901,98.97500000
20081107,162.52500000,163.65000000,162.35000000,162.77500000,    2340,   19009,200901,99.22500000
20081110,162.72500000,163.30000000,161.80000000,162.42500000,    3178,   18777,200901,98.87500000
20081111,162.30000000,162.35000000,160.65000000,160.75000000,    4067,   18994,200901,97.20000000
20081112,160.85000000,161.22500000,159.30000000,159.77500000,    3276,   19168,200901,96.22500000
20081113,159.55000000,160.95000000,158.55000000,159.92500000,    3799,   18916,200901,96.37500000
20081114,160.45000000,160.75000000,158.67500000,158.82500000,    2606,   19145,200901,95.27500000
20081117,158.90000000,159.07500000,156.50000000,157.45000000,    3753,   19768,200901,93.90000000
20081118,157.42500000,158.15000000,154.65000000,154.80000000,    3808,   19992,200901,91.25000000
20081119,155.07500000,155.75000000,151.90000000,153.40000000,    4867,   19934,200901,89.85000000
20081120,153.20000000,154.55000000,151.15000000,153.30000000,    4820,   19826,200901,89.75000000
20081121,152.45000000,154.00000000,151.30000000,152.95000000,    3169,   19101,200901,89.40000000
20081124,153.55000000,155.35000000,153.45000000,154.95000000,    2538,   19191,200901,91.40000000
20081125,154.47500000,155.32500000,153.85000000,154.95000000,    2220,   19549,200901,91.40000000
20081126,154.80000000,155.95000000,154.35000000,155.75000000,    1889,   19632,200901,92.20000000
20081128,155.75000000,155.85000000,155.20000000,155.25000000,    1382,   19905,200901,91.70000000
20081201,154.40000000,154.75000000,152.30000000,153.17500000,    2363,   20267,200901,89.62500000
20081202,152.75000000,154.30000000,152.05000000,152.55000000,    2626,   20292,200901,89.00000000
20081203,152.55000000,153.57500000,151.62500000,151.90000000,    3632,   20542,200901,88.35000000
20081204,152.05000000,152.55000000,150.80000000,151.65000000,    6818,   20345,200901,88.10000000
20081205,151.05000000,151.65000000,149.00000000,150.20000000,    8573,   20661,200901,86.65000000
20081208,151.10000000,153.02500000,150.65000000,151.45000000,    4764,   20880,200901,87.90000000
20081209,151.50000000,151.50000000,150.00000000,150.10000000,    3471,   21141,200903,86.10000000
20081210,150.30000000,151.25000000,150.30000000,150.87500000,    4908,   21123,200903,86.87500000
20081211,151.05000000,151.90000000,150.70000000,151.32500000,    4271,   21647,200903,87.32500000
20081212,150.75000000,151.00000000,149.55000000,150.45000000,    3201,   21446,200903,86.45000000
20081215,150.60000000,152.70000000,150.35000000,151.92500000,    2770,   21207,200903,87.92500000
20081216,152.10000000,154.92500000,151.90000000,154.92500000,    4614,   20858,200903,90.92500000
20081217,154.92500000,157.20000000,154.92500000,156.97500000,    6217,   20585,200903,92.97500000
20081218,157.00000000,157.00000000,155.10000000,155.77500000,    3879,   20931,200903,91.77500000
20081219,155.50000000,158.10000000,155.10000000,157.22500000,    3579,   20364,200903,93.22500000
20081222,157.22500000,157.80000000,156.30000000,156.92500000,    2868,   20122,200903,92.92500000
20081223,156.80000000,157.62500000,156.80000000,157.37500000,    2329,   20074,200903,93.37500000
20081224,157.37500000,158.75000000,156.75000000,158.55000000,    1198,   20265,200903,94.55000000
20081226,158.55000000,158.55000000,155.75000000,155.75000000,    2010,   20291,200903,91.75000000
20081229,155.92500000,157.50000000,155.90000000,156.85000000,    2282,   20191,200903,92.85000000
20081230,157.12500000,158.32500000,157.00000000,157.82500000,    2523,   20371,200903,93.82500000
20081231,157.65000000,157.75000000,156.92500000,157.67500000,    2026,   20396,200903,93.67500000
20090102,157.57500000,160.50000000,156.60000000,159.52500000,    3021,   20622,200903,95.52500000
20090105,159.80000000,161.25000000,159.20000000,160.72500000,    3419,   20814,200903,96.72500000
20090106,160.97500000,161.90000000,159.75000000,159.97500000,    4886,   20350,200903,95.97500000
20090107,160.00000000,160.40000000,157.10000000,157.27500000,    5483,   20108,200903,93.27500000
20090108,157.30000000,157.90000000,155.90000000,156.25000000,    4444,   20592,200903,92.25000000
20090109,156.50000000,157.40000000,156.25000000,156.67500000,    2642,   20587,200903,92.67500000
20090112,156.72500000,158.12500000,156.62500000,157.32500000,    3410,   20893,200903,93.32500000
20090113,157.30000000,159.22500000,157.30000000,158.90000000,    3251,   20701,200903,94.90000000
20090114,158.90000000,159.15000000,156.75000000,158.62500000,    2917,   20742,200903,94.62500000
20090115,158.85000000,158.90000000,156.95000000,158.30000000,    3069,   21040,200903,94.30000000
20090116,158.22500000,159.20000000,157.75000000,158.37500000,    1844,   21162,200903,94.37500000
20090120,158.17500000,158.17500000,155.55000000,155.75000000,    2999,   21192,200903,91.75000000
20090121,155.75000000,156.50000000,154.55000000,155.35000000,    5074,   21268,200903,91.35000000
20090122,155.52500000,157.00000000,154.40000000,156.30000000,    3205,   21065,200903,92.30000000
20090123,156.20000000,156.95000000,154.80000000,156.75000000,    2450,   21255,200903,92.75000000
20090126,157.25000000,158.00000000,155.40000000,155.72500000,    3783,   20997,200903,91.72500000
20090127,155.72500000,156.12500000,154.10000000,154.27500000,    4076,   21387,200903,90.27500000
20090128,154.37500000,155.10000000,153.60000000,154.57500000,    3282,   21860,200903,90.57500000
20090129,154.40000000,154.85000000,153.15000000,154.62500000,    4036,   22161,200903,90.62500000
20090130,154.20000000,155.65000000,154.20000000,155.00000000,    2694,   21117,200903,91.00000000
20090202,156.22500000,158.00000000,156.22500000,158.00000000,    3514,   21065,200903,94.00000000
20090203,157.77500000,157.95000000,157.05000000,157.42500000,    3167,   20967,200903,93.42500000
20090204,157.60000000,157.92500000,157.30000000,157.42500000,    2500,   20762,200903,93.42500000
20090205,157.27500000,158.45000000,156.75000000,158.12500000,    3361,   21167,200903,94.12500000
20090206,158.12500000,159.30000000,158.10000000,158.35000000,    5780,   21701,200903,94.35000000
20090209,158.07500000,159.90000000,158.07500000,159.55000000,    5640,   21898,200903,95.55000000
20090210,159.30000000,160.90000000,159.30000000,159.70000000,    6906,   22183,200903,95.70000000
20090211,159.60000000,160.45000000,159.15000000,159.40000000,    6417,   21448,200903,95.40000000
20090212,159.55000000,159.90000000,158.70000000,159.15000000,    6405,   21777,200903,95.15000000
20090213,159.20000000,160.10000000,158.00000000,158.47500000,    5560,   22208,200903,94.47500000
20090217,158.47500000,158.47500000,155.47500000,155.62500000,    5300,   21859,200903,91.62500000
20090218,154.90000000,155.45000000,152.22500000,153.02500000,    4928,   22289,200904,90.52500000
20090219,152.37500000,154.60000000,152.22500000,154.37500000,    6272,   21725,200904,91.87500000
20090220,153.95000000,153.95000000,151.37500000,152.32500000,    6701,   21893,200904,89.82500000
20090223,152.57500000,153.17500000,151.42500000,152.17500000,    4471,   21772,200904,89.67500000
20090224,151.80000000,154.75000000,151.65000000,154.52500000,    5452,   21786,200904,92.02500000
20090225,154.52500000,154.55000000,153.50000000,154.07500000,    3723,   21982,200904,91.57500000
20090226,154.20000000,156.40000000,154.20000000,156.35000000,    5421,   22317,200904,93.85000000
20090227,155.95000000,157.25000000,155.35000000,156.37500000,    5508,   22035,200904,93.87500000
20090302,156.00000000,156.35000000,154.25000000,154.85000000,    4984,   21985,200904,92.35000000
20090303,154.95000000,155.85000000,154.67500000,155.30000000,    2826,   22192,200904,92.80000000
20090304,154.85000000,157.25000000,154.85000000,156.35000000,    3695,   22411,200904,93.85000000
20090305,156.35000000,156.77500000,154.80000000,155.32500000,    5528,   22787,200904,92.82500000
20090306,155.10000000,156.00000000,152.80000000,153.12500000,    5485,   22510,200904,90.62500000
20090309,153.65000000,154.62500000,153.15000000,153.42500000,    4922,   22939,200904,90.92500000
20090310,153.65000000,154.70000000,153.10000000,153.25000000,    4670,   23783,200904,90.75000000
20090311,153.70000000,154.15000000,152.07500000,152.85000000,    5577,   24257,200904,90.35000000
20090312,152.60000000,154.25000000,151.90000000,153.70000000,    4783,   24162,200905,93.20000000
20090313,154.10000000,155.30000000,153.85000000,154.52500000,    4541,   23731,200905,94.02500000
20090316,154.80000000,154.95000000,153.57500000,154.20000000,    4778,   23257,200905,93.70000000
20090317,154.02500000,154.92500000,153.87500000,154.82500000,    4016,   23070,200905,94.32500000
20090318,154.80000000,155.50000000,154.20000000,154.55000000,    5224,   23255,200905,94.05000000
20090319,155.20000000,156.37500000,155.10000000,156.22500000,    4009,   22951,200905,95.72500000
20090320,156.30000000,156.65000000,155.55000000,155.87500000,    3112,   22394,200905,95.37500000
20090323,156.00000000,156.95000000,156.00000000,156.55000000,    3277,   22005,200905,96.05000000
20090324,156.97500000,157.47500000,156.15000000,157.35000000,    3271,   21681,200905,96.85000000
20090325,157.50000000,157.67500000,155.72500000,155.87500000,    5302,   21030,200905,95.37500000
20090326,156.10000000,156.50000000,154.87500000,155.45000000,    3022,   20438,200905,94.95000000
20090327,155.65000000,156.00000000,154.52500000,154.80000000,    2703,   18949,200905,94.30000000
20090330,154.50000000,154.50000000,153.35000000,153.55000000,    4118,   18939,200905,93.05000000
20090331,153.65000000,154.80000000,153.17500000,154.75000000,    3890,   18678,200905,94.25000000
20090401,154.20000000,154.90000000,154.10000000,154.45000000,    2792,   18518,200905,93.95000000
20090402,154.45000000,156.70000000,154.45000000,156.15000000,    4412,   18398,200905,95.65000000
20090403,156.12500000,157.42500000,155.95000000,157.20000000,    5156,   17981,200905,96.70000000
20090406,157.25000000,158.10000000,156.75000000,157.95000000,    4379,   18526,200905,97.45000000
20090407,157.90000000,158.10000000,157.35000000,157.62500000,    4975,   18594,200905,97.12500000
20090408,157.70000000,158.35000000,157.65000000,157.87500000,    4445,   18914,200905,97.37500000
20090409,158.52500000,159.82500000,158.52500000,159.42500000,    6873,   18318,200908,100.90000000
20090413,159.37500000,160.12500000,158.97500000,160.00000000,    4164,   18569,200908,101.47500000
20090414,159.87500000,160.17500000,158.82500000,158.87500000,    5338,   19149,200908,100.35000000
20090415,158.85000000,161.02500000,158.70000000,160.37500000,    5426,   19052,200908,101.85000000
20090416,160.92500000,161.30000000,159.82500000,160.02500000,    3995,   19298,200908,101.50000000
20090417,160.40000000,160.87500000,159.77500000,160.47500000,    3560,   19497,200908,101.95000000
20090420,160.05000000,160.05000000,158.92500000,159.22500000,    4972,   19468,200908,100.70000000
20090421,159.37500000,160.27500000,159.27500000,159.82500000,    3282,   19923,200908,101.30000000
20090422,160.12500000,160.12500000,158.65000000,159.60000000,    3491,   19978,200908,101.07500000
20090423,159.62500000,160.12500000,159.10000000,159.20000000,    3288,   19926,200908,100.67500000
20090424,159.32500000,159.60000000,158.82500000,158.87500000,    2563,   20189,200908,100.35000000
20090427,158.12500000,159.00000000,157.65000000,158.27500000,    3587,   20189,200908,99.75000000
20090428,158.47500000,158.67500000,157.40000000,157.57500000,    5023,   20225,200908,99.05000000
20090429,157.70000000,158.90000000,157.67500000,158.65000000,    3035,   20208,200908,100.12500000
20090430,158.65000000,159.10000000,157.57500000,158.15000000,    3988,   20652,200908,99.62500000
20090501,157.77500000,158.17500000,156.92500000,156.97500000,    3688,   19845,200908,98.45000000
20090504,157.07500000,157.40000000,156.32500000,157.20000000,    3625,   20256,200908,98.67500000
20090505,157.37500000,157.42500000,157.05000000,157.30000000,    2548,   20311,200908,98.77500000
20090506,157.40000000,158.07500000,157.17500000,157.52500000,    2557,   20303,200908,99.00000000
20090507,157.52500000,157.90000000,156.62500000,157.60000000,    4218,   20628,200908,99.07500000
20090508,157.60000000,159.37500000,157.47500000,159.22500000,    3508,   21049,200908,100.70000000
20090511,159.17500000,160.42500000,158.90000000,160.12500000,    4180,   21511,200908,101.60000000
20090512,160.12500000,160.52500000,159.72500000,159.97500000,    4049,   21636,200908,101.45000000
20090513,159.95000000,160.65000000,159.12500000,159.75000000,    4420,   22016,200908,101.22500000
20090514,159.72500000,160.52500000,159.72500000,160.17500000,    2435,   21867,200908,101.65000000
20090515,160.30000000,160.82500000,159.95000000,160.17500000,    3925,   22302,200908,101.65000000
20090518,160.22500000,160.67500000,160.10000000,160.35000000,    2097,   22228,200908,101.82500000
20090519,160.42500000,160.62500000,159.52500000,159.90000000,    2460,   21855,200908,101.37500000
20090520,159.77500000,160.42500000,159.12500000,160.22500000,    3144,   22307,200908,101.70000000
20090521,160.02500000,160.27500000,159.47500000,160.20000000,    2014,   22317,200908,101.67500000
20090522,160.35000000,160.77500000,160.02500000,160.45000000,    1714,   21090,200908,101.92500000
20090526,160.67500000,161.32500000,160.37500000,161.10000000,    2829,   21935,200908,102.57500000
20090527,161.02500000,161.72500000,160.82500000,160.97500000,    3241,   22848,200908,102.45000000
20090528,160.97500000,161.17500000,160.27500000,160.35000000,    2886,   23083,200908,101.82500000
20090529,160.42500000,160.52500000,159.75000000,160.27500000,    3664,   23636,200908,101.75000000
20090601,160.97500000,161.02500000,157.27500000,158.70000000,    5026,   23339,200908,100.17500000
20090602,158.35000000,158.67500000,155.70000000,155.70000000,    7335,   22414,200908,97.17500000
20090603,155.70000000,155.70000000,154.52500000,154.65000000,    5834,   21957,200908,96.12500000
20090604,155.07500000,155.70000000,154.15000000,155.12500000,    4322,   21606,200908,96.60000000
20090605,155.12500000,156.07500000,154.67500000,155.15000000,    2964,   21470,200908,96.62500000
20090608,154.92500000,155.32500000,152.95000000,154.37500000,    3953,   21754,200908,95.85000000
20090609,154.57500000,155.17500000,154.02500000,154.85000000,    3553,   21519,200908,96.32500000
20090610,155.02500000,155.30000000,154.10000000,154.70000000,    3241,   21706,200908,96.17500000
20090611,154.22500000,155.00000000,153.12500000,154.90000000,    3160,   21841,200908,96.37500000
20090612,154.75000000,156.35000000,154.32500000,156.15000000,    3318,   21903,200908,97.62500000
20090615,156.02500000,156.10000000,155.32500000,155.72500000,    1983,   22063,200908,97.20000000
20090616,155.60000000,156.52500000,154.47500000,155.07500000,    2438,   22253,200908,96.55000000
20090617,154.82500000,156.07500000,154.77500000,155.85000000,    2103,   22984,200908,97.32500000
20090618,155.85000000,157.25000000,155.72500000,156.32500000,    2494,   23033,200908,97.80000000
20090619,156.25000000,156.82500000,156.07500000,156.62500000,    2292,   22865,200908,98.10000000
20090622,156.77500000,157.57500000,156.67500000,157.45000000,    2846,   23319,200908,98.92500000
20090623,157.32500000,158.42500000,157.27500000,158.22500000,    4161,   23647,200908,99.70000000
20090624,158.47500000,158.52500000,157.02500000,157.47500000,    2770,   23789,200908,98.95000000
20090625,157.22500000,157.92500000,157.20000000,157.47500000,    1063,   23799,200908,98.95000000
20090626,157.52500000,157.77500000,157.27500000,157.50000000,    1504,   23643,200908,98.97500000
20090629,157.47500000,160.50000000,157.35000000,160.25000000,    5495,   24166,200908,101.72500000
20090630,160.37500000,161.95000000,160.17500000,161.35000000,    8999,   24132,200908,102.82500000
20090701,161.22500000,162.57500000,160.97500000,162.30000000,    6791,   23772,200908,103.77500000
20090702,162.27500000,162.27500000,160.87500000,161.97500000,    4221,   24007,200908,103.45000000
20090706,162.15000000,162.97500000,161.97500000,162.32500000,    4277,   24593,200908,103.80000000
20090707,162.32500000,162.37500000,161.02500000,161.17500000,    5028,   24802,200908,102.65000000
20090708,161.32500000,161.52500000,160.02500000,160.17500000,    7039,   24437,200908,101.65000000
20090709,160.22500000,161.82500000,160.17500000,161.47500000,    6818,   24338,200908,102.95000000
20090710,161.42500000,161.62500000,160.72500000,161.45000000,    5367,   24775,200908,102.92500000
20090713,161.57500000,163.45000000,161.52500000,162.32500000,    7863,   25666,200908,103.80000000
20090714,162.52500000,162.52500000,161.57500000,161.65000000,    5333,   25599,200908,103.12500000
20090715,161.67500000,162.50000000,161.52500000,161.57500000,    4041,   26132,200908,103.05000000
20090716,161.80000000,163.12500000,161.75000000,162.42500000,    3988,   26759,200908,103.90000000
20090717,162.52500000,163.32500000,162.17500000,163.12500000,    2683,   26958,200908,104.60000000
20090720,163.17500000,163.42500000,162.30000000,163.00000000,    2898,   26986,200908,104.47500000
20090721,162.90000000,163.00000000,161.67500000,161.77500000,    4587,   27320,200908,103.25000000
20090722,161.90000000,162.02500000,161.32500000,161.65000000,    4125,   27773,200908,103.12500000
20090723,161.57500000,161.62500000,160.82500000,160.90000000,    2672,   27417,200908,102.37500000
20090724,160.85000000,161.07500000,160.12500000,161.07500000,    3125,   27185,200908,102.55000000
20090727,161.12500000,161.30000000,160.52500000,160.92500000,    1858,   27205,200908,102.40000000
20090728,160.75000000,161.60000000,160.55000000,161.37500000,    2859,   27163,200909,102.97500000
20090729,161.30000000,161.50000000,160.30000000,160.45000000,    3477,   26990,200909,102.05000000
20090730,160.77500000,161.00000000,160.25000000,160.67500000,    3038,   26731,200909,102.27500000
20090731,160.65000000,161.07500000,160.15000000,160.95000000,    3110,   27130,200909,102.55000000
20090803,160.45000000,161.05000000,160.30000000,160.37500000,    3613,   26932,200909,101.97500000
20090804,160.40000000,160.40000000,158.85000000,158.97500000,    5586,   26167,200909,100.57500000
20090805,158.80000000,159.95000000,157.85000000,159.55000000,    6695,   25448,200909,101.15000000
20090806,159.35000000,159.70000000,158.47500000,159.37500000,    4391,   25358,200909,100.97500000
20090807,158.70000000,159.45000000,158.10000000,159.37500000,    5592,   24600,200910,101.57500000
20090810,159.27500000,159.27500000,158.25000000,158.42500000,    6148,   23962,200910,100.62500000
20090811,158.40000000,158.70000000,157.72500000,157.90000000,    7244,   22832,200910,100.10000000
20090812,157.95000000,159.00000000,157.55000000,157.97500000,    5947,   23213,200910,100.17500000
20090813,157.70000000,158.30000000,157.55000000,157.87500000,    4418,   22969,200910,100.07500000
20090814,157.82500000,158.45000000,157.02500000,158.07500000,    4501,   22597,200910,100.27500000
20090817,158.00000000,158.20000000,157.65000000,158.02500000,    3321,   22684,200910,100.22500000
20090818,157.95000000,159.25000000,157.90000000,159.02500000,    3808,   23478,200910,101.22500000
20090819,159.10000000,159.20000000,158.60000000,159.00000000,    2720,   23346,200910,101.20000000
20090820,158.70000000,159.20000000,158.50000000,159.00000000,    1677,   23307,200910,101.20000000
20090821,158.90000000,158.97500000,158.22500000,158.42500000,    4556,   23462,200910,100.62500000
20090824,157.82500000,158.45000000,157.80000000,158.25000000,    2962,   23444,200910,100.45000000
20090825,158.12500000,158.50000000,157.70000000,157.92500000,    3598,   23879,200910,100.12500000
20090826,157.80000000,158.10000000,157.10000000,157.27500000,    3347,   23704,200910,99.47500000
20090827,157.15000000,157.20000000,156.30000000,156.77500000,    4420,   24184,200910,98.97500000
20090828,156.85000000,156.97500000,155.67500000,155.85000000,    3677,   23788,200910,98.05000000
20090831,155.55000000,155.55000000,154.90000000,155.22500000,    3879,   24214,200910,97.42500000
20090901,155.57500000,155.67500000,154.50000000,154.60000000,    5205,   25497,200910,96.80000000
20090902,154.62500000,156.50000000,154.42500000,156.30000000,    5341,   25699,200910,98.50000000
20090903,156.35000000,156.95000000,156.00000000,156.17500000,    4353,   25962,200910,98.37500000
20090904,156.00000000,156.67500000,155.85000000,156.35000000,    3365,   26433,200910,98.55000000
20090908,156.35000000,157.07500000,156.20000000,156.97500000,    6456,   26656,200910,99.17500000
20090909,157.05000000,158.12500000,156.90000000,158.02500000,    7854,   26560,200910,100.22500000
20090910,158.00000000,158.20000000,157.20000000,157.57500000,    5445,   26311,200910,99.77500000
20090911,157.17500000,157.80000000,157.00000000,157.12500000,    4825,   26548,200910,99.32500000
20090914,156.77500000,157.07500000,156.32500000,156.72500000,    4913,   26721,200911,99.40000000
20090915,156.32500000,156.87500000,155.67500000,156.07500000,    5127,   26301,200911,98.75000000
20090916,156.05000000,156.52500000,155.85000000,155.87500000,    3306,   26134,200911,98.55000000
20090917,155.87500000,156.00000000,154.22500000,154.32500000,    6439,   27134,200911,97.00000000
20090918,154.37500000,154.82500000,153.87500000,154.75000000,    3569,   27413,200911,97.42500000
20090921,154.80000000,154.92500000,153.87500000,154.02500000,    4890,   27691,200911,96.70000000
20090922,154.02500000,154.37500000,153.72500000,154.10000000,    5312,   27317,200911,96.77500000
20090923,154.12500000,155.52500000,153.90000000,155.27500000,    5380,   26995,200911,97.95000000
20090924,155.27500000,155.45000000,154.25000000,154.60000000,    3819,   26969,200911,97.27500000
20090925,154.42500000,154.65000000,154.02500000,154.05000000,    3127,   25854,200911,96.72500000
20090928,154.00000000,154.15000000,153.42500000,153.87500000,    3705,   26384,200911,96.55000000
20090929,153.87500000,153.87500000,153.02500000,153.10000000,    3334,   26672,200911,95.77500000
20090930,153.12500000,154.10000000,152.37500000,153.95000000,    4250,   26799,200911,96.62500000
20091001,154.07500000,154.30000000,151.95000000,152.25000000,    5605,   27157,200911,94.92500000
20091002,152.07500000,152.47500000,150.87500000,150.90000000,    3846,   27515,200911,93.57500000
20091005,150.92500000,151.07500000,150.32500000,150.62500000,    4191,   27601,200911,93.30000000
20091006,150.72500000,150.72500000,149.57500000,150.07500000,    5531,   27347,200911,92.75000000
20091007,150.32500000,150.92500000,150.25000000,150.50000000,    5085,   27730,200911,93.17500000
20091008,150.47500000,151.17500000,150.02500000,151.12500000,    6540,   27428,200911,93.80000000
20091009,151.15000000,151.92500000,150.65000000,151.80000000,    6970,   27045,200911,94.47500000
20091012,151.57500000,151.80000000,151.27500000,151.50000000,    5207,   27325,200911,94.17500000
20091013,151.40000000,151.60000000,150.32500000,150.45000000,    6368,   27545,200911,93.12500000
20091014,150.47500000,151.87500000,150.42500000,151.47500000,    4959,   27063,200911,94.15000000
20091015,151.82500000,152.45000000,151.80000000,151.92500000,    3787,   26665,200911,94.60000000
20091016,152.10000000,152.62500000,151.62500000,152.45000000,    5864,   26637,201001,95.95000000
20091019,152.50000000,152.87500000,152.30000000,152.52500000,    4177,   26256,201001,96.02500000
20091020,152.30000000,152.50000000,151.27500000,152.15000000,    4944,   26423,201001,95.65000000
20091021,152.60000000,153.50000000,152.55000000,153.22500000,    5374,   26160,201001,96.72500000
20091022,153.22500000,153.30000000,152.60000000,153.17500000,    5171,   27036,201001,96.67500000
20091023,153.22500000,153.50000000,152.20000000,152.30000000,    4310,   26672,201001,95.80000000
20091026,152.32500000,152.87500000,151.95000000,152.50000000,    3788,   26479,201001,96.00000000
20091027,152.62500000,152.87500000,152.25000000,152.85000000,    2294,   26527,201001,96.35000000
20091028,152.80000000,153.02500000,151.50000000,152.42500000,    3848,   26721,201001,95.92500000
20091029,152.30000000,152.80000000,151.40000000,151.52500000,    3270,   26756,201001,95.02500000
20091030,151.50000000,152.27500000,151.40000000,151.57500000,    2925,   25797,201001,95.07500000
20091102,152.00000000,152.80000000,151.60000000,152.07500000,    3466,   25634,201001,95.57500000
20091103,152.15000000,152.75000000,151.65000000,151.77500000,    3355,   25741,201001,95.27500000
20091104,151.90000000,153.40000000,151.80000000,153.20000000,    3180,   25506,201001,96.70000000
20091105,153.02500000,154.00000000,153.02500000,153.67500000,    4439,   25446,201001,97.17500000
20091106,153.57500000,154.12500000,152.25000000,152.57500000,    3951,   25365,201001,96.07500000
20091109,153.07500000,153.35000000,151.45000000,152.20000000,    4154,   25438,201001,95.70000000
20091110,152.10000000,152.20000000,151.05000000,151.22500000,    4266,   25103,201001,94.72500000
20091111,151.25000000,151.30000000,149.85000000,149.97500000,    6868,   25406,201001,93.47500000
20091112,149.85000000,150.00000000,148.90000000,149.00000000,    4557,   25619,201001,92.50000000
20091113,149.00000000,149.40000000,148.70000000,149.07500000,    2263,   25563,201001,92.57500000
20091116,149.20000000,149.40000000,148.45000000,148.87500000,    2497,   25871,201001,92.37500000
20091117,148.90000000,149.85000000,148.75000000,149.27500000,    1790,   26278,201001,92.77500000
20091118,149.45000000,149.55000000,148.15000000,148.22500000,    3230,   26432,201001,91.72500000
20091119,148.35000000,148.62500000,148.15000000,148.32500000,    2263,   26459,201001,91.82500000
20091120,148.42500000,149.35000000,148.37500000,149.17500000,    2693,   26012,201001,92.67500000
20091123,149.20000000,149.60000000,148.82500000,149.37500000,    1806,   26077,201001,92.87500000
20091124,149.50000000,150.00000000,149.12500000,149.72500000,    1606,   26211,201001,93.22500000
20091125,149.80000000,149.97500000,149.40000000,149.80000000,    1524,   26281,201001,93.30000000
20091127,149.80000000,149.80000000,148.37500000,149.00000000,    2371,   27176,201001,92.50000000
20091130,149.17500000,149.67500000,148.90000000,149.45000000,    1728,   27300,201001,92.95000000
20091201,149.35000000,151.05000000,148.85000000,149.97500000,    5644,   27977,201001,93.47500000
20091202,150.15000000,150.90000000,149.85000000,150.45000000,    6095,   28045,201001,93.95000000
20091203,150.40000000,150.50000000,149.25000000,149.60000000,    4935,   28913,201001,93.10000000
20091204,149.80000000,150.32500000,149.67500000,149.85000000,    5622,   29225,201001,93.35000000
20091207,150.10000000,150.25000000,149.32500000,149.35000000,    6398,   29238,201001,92.85000000
20091208,149.42500000,149.55000000,148.40000000,148.55000000,    6691,   29437,201001,92.05000000
20091209,148.70000000,148.92500000,146.90000000,147.55000000,    9796,   30574,201001,91.05000000
20091210,147.25000000,147.60000000,146.67500000,147.22500000,    7139,   31281,201001,90.72500000
20091211,147.65000000,148.37500000,147.05000000,148.07500000,    5864,   31373,201001,91.57500000
20091214,148.27500000,148.55000000,148.10000000,148.40000000,    3028,   31272,201001,91.90000000
20091215,148.60000000,149.65000000,148.60000000,149.52500000,    4314,   30639,201003,93.37500000
20091216,149.52500000,149.60000000,148.80000000,149.47500000,    4187,   30146,201003,93.32500000
20091217,149.55000000,150.50000000,149.50000000,150.32500000,    6511,   30468,201003,94.17500000
20091218,150.10000000,151.12500000,150.05000000,150.90000000,    6357,   30614,201003,94.75000000
20091221,150.97500000,151.40000000,150.17500000,150.77500000,    5350,   30543,201003,94.62500000
20091222,150.40000000,150.87500000,149.95000000,150.40000000,    4287,   30267,201003,94.25000000
20091223,150.30000000,151.35000000,150.27500000,151.32500000,    4401,   30198,201003,95.17500000
20091224,151.10000000,151.17500000,149.95000000,149.97500000,    1962,   30406,201003,93.82500000
20091228,149.75000000,151.45000000,149.75000000,151.10000000,    3918,   30360,201003,94.95000000
20091229,151.10000000,151.22500000,150.45000000,150.87500000,    2628,   30124,201003,94.72500000
20091230,150.70000000,151.30000000,150.62500000,151.02500000,    2134,   29918,201003,94.87500000
20091231,151.05000000,152.47500000,150.85000000,152.40000000,    4806,   29961,201003,96.25000000
20100104,152.50000000,152.62500000,151.65000000,152.47500000,    5666,   29680,201003,96.32500000
20100105,152.27500000,153.12500000,152.15000000,153.07500000,    5018,   29612,201003,96.92500000
20100106,153.00000000,153.27500000,152.60000000,152.90000000,    3439,   29212,201003,96.75000000
20100107,152.95000000,153.35000000,152.75000000,152.97500000,    2191,   29038,201003,96.82500000
20100108,152.77500000,152.90000000,152.27500000,152.80000000,    2866,   28999,201003,96.65000000
20100111,152.90000000,153.05000000,151.95000000,152.55000000,    3987,   28718,201003,96.40000000
20100112,152.50000000,154.75000000,152.47500000,154.45000000,    8369,   30465,201003,98.30000000
20100113,154.45000000,154.67500000,153.47500000,153.72500000,    4017,   29810,201003,97.57500000
20100114,153.80000000,154.65000000,153.62500000,154.10000000,    5406,   29943,201003,97.95000000
20100115,154.42500000,155.00000000,154.42500000,154.80000000,    3596,   30768,201003,98.65000000
20100119,154.92500000,155.85000000,154.90000000,155.82500000,    3484,   31648,201003,99.67500000
20100120,155.65000000,156.10000000,155.30000000,156.02500000,    4490,   32566,201003,99.87500000
20100121,155.82500000,155.82500000,154.95000000,155.52500000,    4976,   32865,201003,99.37500000
20100122,155.30000000,155.85000000,155.25000000,155.75000000,    3017,   33721,201003,99.60000000
20100125,155.55000000,155.55000000,154.80000000,154.92500000,    2447,   33704,201003,98.77500000
20100126,155.00000000,155.30000000,154.65000000,155.12500000,    5344,   34630,201003,98.97500000
20100127,155.12500000,155.50000000,154.25000000,154.67500000,    3647,   34886,201003,98.52500000
20100128,154.57500000,154.85000000,154.10000000,154.62500000,    3132,   34979,201003,98.47500000
20100129,154.65000000,155.87500000,154.65000000,155.02500000,    5368,   33787,201003,98.87500000
20100201,155.12500000,155.15000000,153.77500000,153.87500000,    5865,   33145,201003,97.72500000
20100202,153.95000000,154.57500000,153.30000000,153.37500000,    5569,   32378,201003,97.22500000
20100203,153.82500000,154.15000000,153.25000000,153.55000000,    6991,   31016,201003,97.40000000
20100204,153.62500000,153.95000000,153.30000000,153.40000000,    5967,   30714,201003,97.25000000
20100205,153.65000000,154.77500000,153.55000000,154.47500000,    8504,   30060,201003,98.32500000
20100208,154.50000000,155.90000000,154.20000000,155.37500000,    7096,   29536,201003,99.22500000
20100209,155.60000000,156.40000000,155.42500000,156.12500000,    6902,   30254,201003,99.97500000
20100210,156.27500000,156.57500000,155.62500000,156.40000000,    6183,   31082,201003,100.25000000
20100211,156.40000000,156.90000000,156.12500000,156.65000000,    6221,   31897,201003,100.50000000
20100212,156.62500000,157.05000000,155.87500000,155.90000000,    4627,   32862,201003,99.75000000
20100216,155.97500000,157.50000000,155.87500000,157.27500000,    3758,   33245,201003,101.12500000
20100217,157.07500000,157.90000000,156.85000000,157.72500000,    3674,   33834,201003,101.57500000
20100218,157.85000000,158.87500000,157.85000000,158.62500000,    4506,   34766,201003,102.47500000
20100219,158.22500000,159.05000000,157.92500000,158.75000000,    4126,   35752,201004,104.00000000
20100222,158.72500000,158.72500000,157.70000000,157.92500000,    3953,   35947,201004,103.17500000
20100223,157.90000000,158.05000000,157.10000000,157.22500000,    4702,   36164,201004,102.47500000
20100224,157.65000000,157.75000000,156.90000000,157.22500000,    3926,   36537,201004,102.47500000
20100225,157.25000000,157.45000000,156.60000000,157.00000000,    3726,   36386,201004,102.25000000
20100226,156.95000000,157.37500000,156.95000000,157.25000000,    2219,   36229,201004,102.50000000
20100301,157.40000000,158.72500000,157.25000000,158.40000000,    5429,   37216,201004,103.65000000
20100302,158.57500000,159.25000000,158.25000000,159.17500000,    7576,   37563,201004,104.42500000
20100303,159.25000000,159.80000000,159.02500000,159.50000000,    6906,   37606,201004,104.75000000
20100304,159.72500000,160.17500000,159.40000000,159.87500000,    7290,   37494,201004,105.12500000
20100305,159.97500000,160.30000000,159.60000000,159.97500000,    5179,   38161,201004,105.22500000
20100308,160.05000000,161.22500000,160.00000000,160.75000000,   10078,   38431,201004,106.00000000
20100309,160.90000000,161.15000000,160.65000000,160.77500000,    7176,   38582,201004,106.02500000
20100310,160.82500000,161.05000000,159.50000000,159.77500000,    8854,   38644,201005,105.42500000
20100311,159.67500000,160.35000000,159.47500000,160.10000000,    9539,   39485,201005,105.75000000
20100312,160.35000000,161.75000000,160.25000000,161.65000000,    5976,   39014,201005,107.30000000
20100315,161.55000000,161.80000000,161.05000000,161.72500000,    3525,   38968,201005,107.37500000
20100316,161.75000000,161.85000000,161.20000000,161.35000000,    2683,   39043,201005,107.00000000
20100317,161.25000000,161.95000000,161.25000000,161.70000000,    3635,   39202,201005,107.35000000
20100318,161.90000000,164.20000000,161.90000000,163.87500000,    8029,   40418,201005,109.52500000
20100319,164.15000000,165.70000000,163.40000000,164.72500000,    6971,   41087,201005,110.37500000
20100322,164.62500000,165.10000000,162.90000000,163.65000000,    5535,   41570,201005,109.30000000
20100323,163.70000000,164.22500000,162.62500000,163.10000000,    6516,   41713,201005,108.75000000
20100324,162.95000000,164.25000000,162.77500000,163.87500000,    6707,   42675,201005,109.52500000
20100325,164.20000000,164.25000000,163.00000000,163.22500000,    5910,   42141,201005,108.87500000
20100326,163.05000000,163.85000000,162.45000000,162.50000000,    5880,   39863,201005,108.15000000
20100329,163.02500000,164.92500000,163.02500000,164.25000000,    3942,   40760,201005,109.90000000
20100330,164.67500000,165.45000000,163.95000000,165.32500000,    4368,   40985,201005,110.97500000
20100331,165.35000000,167.45000000,164.90000000,167.32500000,    7424,   42806,201005,112.97500000
20100401,167.42500000,167.55000000,166.57500000,167.05000000,    6739,   42295,201005,112.70000000
20100405,167.40000000,169.05000000,167.37500000,168.47500000,    7084,   43071,201005,114.12500000
20100406,168.35000000,169.12500000,167.27500000,167.57500000,    5805,   42740,201005,113.22500000
20100407,168.90000000,169.70000000,168.20000000,168.60000000,    6811,   42719,201005,114.25000000
20100408,168.25000000,168.80000000,167.80000000,168.40000000,    7779,   43147,201005,114.05000000
20100409,168.60000000,170.25000000,168.57500000,169.72500000,    8611,   43215,201005,115.37500000
20100412,169.80000000,170.22500000,169.10000000,169.40000000,    6911,   43142,201005,115.05000000
20100413,168.77500000,169.10000000,167.22500000,167.95000000,    7389,   43097,201008,115.22500000
20100414,167.72500000,168.17500000,166.82500000,166.85000000,    7607,   43777,201008,114.12500000
20100415,166.92500000,168.20000000,166.72500000,167.85000000,    8202,   43747,201008,115.12500000
20100416,168.02500000,168.90000000,166.95000000,168.00000000,    7577,   43468,201008,115.27500000
20100419,167.77500000,168.80000000,167.57500000,168.75000000,    4078,   44023,201008,116.02500000
20100420,168.62500000,168.75000000,167.82500000,168.12500000,    4924,   43466,201008,115.40000000
20100421,167.97500000,169.42500000,167.97500000,168.92500000,    6026,   44136,201008,116.20000000
20100422,168.92500000,169.22500000,168.27500000,168.87500000,    4119,   43523,201008,116.15000000
20100423,168.87500000,169.47500000,168.12500000,168.30000000,    5169,   44459,201008,115.57500000
20100426,169.22500000,169.77500000,167.97500000,169.67500000,    4808,   44470,201008,116.95000000
20100427,169.72500000,170.60000000,167.90000000,168.65000000,    7647,   44845,201008,115.92500000
20100428,168.30000000,169.05000000,167.52500000,168.25000000,    3985,   45179,201008,115.52500000
20100429,168.27500000,169.02500000,168.10000000,168.55000000,    4021,   45875,201008,115.82500000
20100430,168.67500000,169.47500000,168.17500000,168.80000000,    3835,   44580,201008,116.07500000
20100503,168.72500000,169.67500000,168.05000000,169.37500000,    4230,   44406,201008,116.65000000
20100504,169.52500000,169.77500000,168.50000000,169.32500000,    5002,   44244,201008,116.60000000
20100505,169.47500000,169.97500000,168.80000000,169.40000000,    3697,   43783,201008,116.67500000
20100506,169.32500000,169.57500000,166.40000000,168.25000000,    4760,   43161,201008,115.52500000
20100507,167.97500000,168.40000000,167.02500000,167.60000000,    5404,   42355,201008,114.87500000
20100510,167.92500000,169.10000000,167.92500000,168.65000000,    4345,   42400,201008,115.92500000
20100511,168.72500000,168.72500000,167.37500000,168.32500000,    4634,   41830,201008,115.60000000
20100512,168.22500000,168.42500000,167.25000000,167.50000000,    5249,   41212,201008,114.77500000
20100513,167.47500000,167.97500000,167.32500000,167.80000000,    3584,   41162,201008,115.07500000
20100514,167.72500000,168.10000000,165.52500000,165.70000000,    5976,   40139,201008,112.97500000
20100517,165.82500000,166.07500000,164.72500000,164.77500000,    5524,   39128,201008,112.05000000
20100518,165.12500000,165.92500000,164.95000000,165.30000000,    3680,   38797,201008,112.57500000
20100519,164.87500000,165.52500000,163.95000000,165.30000000,    4265,   38753,201008,112.57500000
20100520,165.27500000,165.67500000,162.40000000,163.15000000,    8519,   36902,201008,110.42500000
20100521,163.05000000,163.67500000,162.15000000,162.87500000,    4207,   36088,201008,110.15000000
20100524,163.10000000,163.10000000,161.47500000,161.57500000,    5464,   35016,201008,108.85000000
20100525,161.52500000,161.55000000,159.92500000,160.00000000,    6157,   34838,201008,107.27500000
20100526,160.57500000,161.05000000,159.97500000,161.02500000,    4270,   34162,201008,108.30000000
20100527,160.67500000,161.57500000,160.22500000,161.22500000,    3804,   34478,201008,108.50000000
20100528,161.37500000,161.52500000,160.75000000,161.15000000,    2350,   32606,201008,108.42500000
20100601,160.95000000,162.22500000,160.35000000,162.20000000,    3159,   32500,201008,109.47500000
20100602,162.00000000,162.80000000,161.47500000,162.37500000,    3491,   32460,201008,109.65000000
20100603,162.77500000,163.17500000,162.10000000,162.40000000,    2532,   32378,201008,109.67500000
20100604,162.62500000,162.87500000,161.22500000,161.60000000,    3236,   32560,201008,108.87500000
20100607,162.00000000,162.12500000,160.75000000,161.12500000,    3575,   32559,201008,108.40000000
20100608,160.92500000,162.05000000,160.90000000,161.57500000,    2606,   32539,201008,108.85000000
20100609,161.60000000,162.60000000,161.60000000,161.95000000,    2595,   32583,201008,109.22500000
20100610,162.10000000,163.72500000,161.55000000,162.95000000,    3869,   32621,201008,110.22500000
20100611,163.15000000,163.97500000,162.72500000,162.80000000,    2690,   32714,201008,110.07500000
20100614,162.87500000,163.47500000,162.87500000,163.15000000,    2483,   32661,201008,110.42500000
20100615,163.47500000,164.07500000,163.10000000,163.70000000,    4051,   33485,201008,110.97500000
20100616,163.75000000,164.17500000,163.07500000,163.62500000,    2992,   33859,201008,110.90000000
20100617,163.37500000,163.62500000,162.85000000,162.87500000,    2338,   34134,201008,110.15000000
20100618,162.85000000,163.20000000,162.67500000,162.90000000,    2300,   34035,201008,110.17500000
20100621,162.90000000,164.67500000,162.90000000,164.42500000,    2950,   34401,201008,111.70000000
20100622,164.57500000,165.70000000,164.15000000,164.55000000,    3992,   35085,201008,111.82500000
20100623,164.27500000,165.20000000,164.15000000,164.62500000,    1572,   35024,201008,111.90000000
20100624,164.55000000,165.60000000,164.52500000,165.40000000,    2256,   35518,201008,112.67500000
20100625,165.57500000,166.22500000,165.45000000,165.92500000,    2840,   35787,201008,113.20000000
20100628,166.05000000,167.07500000,165.97500000,166.70000000,    3035,   36540,201008,113.97500000
20100629,166.75000000,167.05000000,165.20000000,165.60000000,    3962,   36920,201008,112.87500000
20100630,165.65000000,166.52500000,164.75000000,165.77500000,    5609,   36870,201008,113.05000000
20100701,165.95000000,165.95000000,165.07500000,165.32500000,    4912,   36974,201008,112.60000000
20100702,165.47500000,166.40000000,165.32500000,165.40000000,    3661,   36876,201008,112.67500000
20100706,165.72500000,166.47500000,165.42500000,166.25000000,    4477,   37298,201008,113.52500000
20100707,166.32500000,166.60000000,165.75000000,166.27500000,    4622,   37067,201008,113.55000000
20100708,166.52500000,166.72500000,166.02500000,166.32500000,    9204,   37514,201008,113.60000000
20100709,166.57500000,166.72500000,165.82500000,165.92500000,    7543,   38122,201008,113.20000000
20100712,166.12500000,166.15000000,165.17500000,165.40000000,    6773,   38081,201008,112.67500000
20100713,165.37500000,166.62500000,165.27500000,166.35000000,    5475,   38846,201008,113.62500000
20100714,166.47500000,166.85000000,166.00000000,166.35000000,    6339,   38554,201008,113.62500000
20100715,166.47500000,167.45000000,165.87500000,166.10000000,    3672,   38861,201008,113.37500000
20100716,166.25000000,166.37500000,165.57500000,165.82500000,    3153,   37924,201008,113.10000000
20100719,165.97500000,167.17500000,165.97500000,167.15000000,    4870,   37535,201008,114.42500000
20100720,167.12500000,167.42500000,166.77500000,167.20000000,    3268,   37244,201008,114.47500000
20100721,167.27500000,167.52500000,166.62500000,167.37500000,    2865,   37343,201008,114.65000000
20100722,167.22500000,167.72500000,166.97500000,167.62500000,    2948,   36828,201008,114.90000000
20100723,167.42500000,168.07500000,167.40000000,167.90000000,    3297,   36951,201008,115.17500000
20100726,168.00000000,168.27500000,167.52500000,167.67500000,    5524,   37131,201009,115.17500000
20100727,167.57500000,167.85000000,167.22500000,167.60000000,    4161,   37257,201009,115.10000000
20100728,167.52500000,167.70000000,166.90000000,167.35000000,    5803,   38134,201009,114.85000000
20100729,167.22500000,167.90000000,166.60000000,166.77500000,    6606,   37937,201009,114.27500000
20100730,166.92500000,167.02500000,165.85000000,166.70000000,    7451,   38225,201009,114.20000000
20100802,166.67500000,166.67500000,165.10000000,165.12500000,    7182,   37439,201009,112.62500000
20100803,165.40000000,165.72500000,165.20000000,165.32500000,    5113,   37585,201009,112.82500000
20100804,165.70000000,166.60000000,165.32500000,166.42500000,    6742,   36810,201009,113.92500000
20100805,166.40000000,166.60000000,164.97500000,165.17500000,    6639,   35623,201010,113.50000000
20100806,165.42500000,165.47500000,164.72500000,164.90000000,    7158,   34972,201010,113.22500000
20100809,164.70000000,164.87500000,164.27500000,164.67500000,   10413,   34231,201010,113.00000000
20100810,164.70000000,165.30000000,164.32500000,164.47500000,    6296,   33697,201010,112.80000000
20100811,164.67500000,165.12500000,163.60000000,164.90000000,    7961,   33020,201010,113.22500000
20100812,164.75000000,164.87500000,163.67500000,163.95000000,    8825,   32858,201010,112.27500000
20100813,163.95000000,164.00000000,163.07500000,163.10000000,    4597,   32276,201010,111.42500000
20100816,163.25000000,165.35000000,163.25000000,164.82500000,    4004,   32217,201010,113.15000000
20100817,164.97500000,165.67500000,164.75000000,165.30000000,    4511,   32276,201010,113.62500000
20100818,165.30000000,166.70000000,165.30000000,166.62500000,    5865,   32819,201010,114.95000000
20100819,166.57500000,168.52500000,166.57500000,168.25000000,    9222,   34229,201010,116.57500000
20100820,168.25000000,169.27500000,167.80000000,169.25000000,    8103,   36109,201010,117.57500000
20100823,169.17500000,169.77500000,168.87500000,169.32500000,    7085,   37089,201010,117.65000000
20100824,169.37500000,169.57500000,168.42500000,168.87500000,    4659,   37306,201010,117.20000000
20100825,168.67500000,169.35000000,168.05000000,169.07500000,    6575,   38149,201010,117.40000000
20100826,169.05000000,169.37500000,168.77500000,169.12500000,    4186,   38751,201010,117.45000000
20100827,168.95000000,169.22500000,168.22500000,168.67500000,    4092,   37629,201010,117.00000000
20100830,168.45000000,168.82500000,167.37500000,167.60000000,    4089,   37942,201010,115.92500000
20100831,167.82500000,168.32500000,166.70000000,166.77500000,    6301,   37347,201010,115.10000000
20100901,166.77500000,167.27500000,166.25000000,166.52500000,    5312,   37511,201010,114.85000000
20100902,166.45000000,167.60000000,166.22500000,167.17500000,    5313,   37354,201010,115.50000000
20100903,167.57500000,167.60000000,166.42500000,166.75000000,    5239,   37268,201010,115.07500000
20100907,166.77500000,166.97500000,164.05000000,164.10000000,    9683,   35157,201010,112.42500000
20100908,164.17500000,164.77500000,163.27500000,164.10000000,   11565,   33641,201010,112.42500000
20100909,164.47500000,164.62500000,163.25000000,163.42500000,    8581,   33400,201010,111.75000000
20100910,163.67500000,164.27500000,163.07500000,163.50000000,    8727,   33593,201010,111.82500000
20100913,163.57500000,164.55000000,163.52500000,164.05000000,    5120,   33958,201010,112.37500000
20100914,164.00000000,164.12500000,163.17500000,163.77500000,    6684,   34646,201011,112.85000000
20100915,163.72500000,163.77500000,162.20000000,163.25000000,    5096,   34944,201011,112.32500000
20100916,163.42500000,164.22500000,162.65000000,163.70000000,    5469,   34925,201011,112.77500000
20100917,164.02500000,164.20000000,163.25000000,163.27500000,    4217,   34742,201011,112.35000000
20100920,162.77500000,162.77500000,161.67500000,161.87500000,    5706,   34662,201011,110.95000000
20100921,162.22500000,162.85000000,161.52500000,161.95000000,    5356,   34453,201011,111.02500000
20100922,161.65000000,161.85000000,160.20000000,160.62500000,    5604,   33895,201011,109.70000000
20100923,160.92500000,161.37500000,160.42500000,160.77500000,    3483,   33576,201011,109.85000000
20100924,160.92500000,161.00000000,159.77500000,160.02500000,    4659,   33105,201011,109.10000000
20100927,159.92500000,161.50000000,159.17500000,160.70000000,    6268,   32316,201011,109.77500000
20100928,160.92500000,161.90000000,160.92500000,161.52500000,    7446,   30943,201011,110.60000000
20100929,161.77500000,161.90000000,160.60000000,160.72500000,    4148,   29610,201011,109.80000000
20100930,160.72500000,163.20000000,160.45000000,162.95000000,    8333,   31677,201011,112.02500000
20101001,162.92500000,163.80000000,162.70000000,163.20000000,    5922,   30837,201011,112.27500000
20101004,163.20000000,163.20000000,161.52500000,161.60000000,    6222,   30485,201011,110.67500000
20101005,161.72500000,162.07500000,160.40000000,160.42500000,    6733,   30272,201011,109.50000000
20101006,160.70000000,160.82500000,160.15000000,160.17500000,    5802,   29846,201011,109.25000000
20101007,160.35000000,160.60000000,159.57500000,159.90000000,    7938,   30046,201011,108.97500000
20101008,160.12500000,160.35000000,157.05000000,158.57500000,   10410,   29864,201011,107.65000000
20101011,158.52500000,158.52500000,157.07500000,158.05000000,   10183,   29708,201011,107.12500000
20101012,158.12500000,159.90000000,157.60000000,158.17500000,    8436,   29050,201011,107.25000000
20101013,157.82500000,159.07500000,157.00000000,159.05000000,    8094,   29298,201101,109.00000000
20101014,158.80000000,159.45000000,158.05000000,158.97500000,    5928,   30258,201101,108.92500000
20101015,159.45000000,160.92500000,159.45000000,159.65000000,    7086,   30022,201101,109.60000000
20101018,159.65000000,160.07500000,158.92500000,159.70000000,    3454,   30094,201101,109.65000000
20101019,160.00000000,161.45000000,159.15000000,161.00000000,    5712,   30039,201101,110.95000000
20101020,161.32500000,161.35000000,160.40000000,160.42500000,    3499,   29790,201101,110.37500000
20101021,160.67500000,162.52500000,160.65000000,162.05000000,    5842,   30113,201101,112.00000000
20101022,162.30000000,163.02500000,162.07500000,162.90000000,    4681,   30021,201101,112.85000000
20101025,162.60000000,162.75000000,161.55000000,161.80000000,    3727,   29744,201101,111.75000000
20101026,161.95000000,162.17500000,161.62500000,161.97500000,    3018,   29401,201101,111.92500000
20101027,161.97500000,162.52500000,161.70000000,161.82500000,    5976,   29021,201101,111.77500000
20101028,161.80000000,162.37500000,161.15000000,161.22500000,    5739,   28355,201101,111.17500000
20101029,161.30000000,161.50000000,160.47500000,160.85000000,    4025,   25798,201101,110.80000000
20101101,160.37500000,160.97500000,160.15000000,160.65000000,    3729,   25982,201101,110.60000000
20101102,160.65000000,162.17500000,160.65000000,162.10000000,    3252,   25826,201101,112.05000000
20101103,162.22500000,162.30000000,160.90000000,161.45000000,    2803,   25712,201101,111.40000000
20101104,160.95000000,161.27500000,159.90000000,160.45000000,    3155,   25774,201101,110.40000000
20101105,160.67500000,161.00000000,160.15000000,160.82500000,    2936,   25774,201101,110.77500000
20101108,160.80000000,161.85000000,160.50000000,161.67500000,    2850,   25805,201101,111.62500000
20101109,161.67500000,163.65000000,160.67500000,163.47500000,    7611,   26901,201101,113.42500000
20101110,163.15000000,165.77500000,163.12500000,165.00000000,    7090,   27675,201101,114.95000000
20101111,165.00000000,165.40000000,164.55000000,165.12500000,    4380,   28199,201101,115.07500000
20101112,164.97500000,165.65000000,164.12500000,164.45000000,    4820,   28694,201101,114.40000000
20101115,164.50000000,165.30000000,164.45000000,165.10000000,    3896,   29287,201101,115.05000000
20101116,165.25000000,165.30000000,163.95000000,164.90000000,    3721,   29189,201101,114.85000000
20101117,164.80000000,165.20000000,164.35000000,164.80000000,    3289,   28990,201101,114.75000000
20101118,164.95000000,166.40000000,164.75000000,166.10000000,    4746,   30050,201101,116.05000000
20101119,165.77500000,167.65000000,165.42500000,167.45000000,    4802,   30198,201101,117.40000000
20101122,167.42500000,168.00000000,166.90000000,167.45000000,    3815,   31337,201101,117.40000000
20101123,167.40000000,168.17500000,167.17500000,167.87500000,    4349,   32377,201101,117.82500000
20101124,168.07500000,168.75000000,168.02500000,168.32500000,    4919,   33538,201101,118.27500000
20101126,168.32500000,169.22500000,168.25000000,168.80000000,    2710,   34549,201101,118.75000000
20101129,169.02500000,169.22500000,168.27500000,168.45000000,    3546,   35628,201101,118.40000000
20101130,168.25000000,170.22500000,167.32500000,169.22500000,    7944,   37221,201101,119.17500000
20101201,169.47500000,169.67500000,168.07500000,168.45000000,    6775,   37586,201101,118.40000000
20101202,168.90000000,169.05000000,167.90000000,168.72500000,    4682,   38544,201101,118.67500000
20101203,168.65000000,169.30000000,168.42500000,168.72500000,    4770,   38716,201101,118.67500000
20101206,169.00000000,169.17500000,168.52500000,168.55000000,    5117,   39114,201101,118.50000000
20101207,168.72500000,169.05000000,166.92500000,167.27500000,    8816,   38400,201101,117.22500000
20101208,167.45000000,168.45000000,166.95000000,168.22500000,    6512,   39258,201101,118.17500000
20101209,167.90000000,168.65000000,167.62500000,168.12500000,    4310,   39637,201101,118.07500000
20101210,167.95000000,168.40000000,167.77500000,168.22500000,    3908,   39818,201103,118.65000000
20101213,168.27500000,169.55000000,168.27500000,169.47500000,    6103,   40326,201103,119.90000000
20101214,169.27500000,169.57500000,168.17500000,168.40000000,    7117,   40066,201103,118.82500000
20101215,168.60000000,168.75000000,167.57500000,167.97500000,    3322,   39938,201103,118.40000000
20101216,167.95000000,169.30000000,167.72500000,168.57500000,    4158,   40230,201103,119.00000000
20101217,168.87500000,169.57500000,168.80000000,169.52500000,    4417,   40677,201103,119.95000000
20101220,169.52500000,171.82500000,169.05000000,171.75000000,    7614,   42619,201103,122.17500000
20101221,171.57500000,172.95000000,171.32500000,172.55000000,    6586,   43851,201103,122.97500000
20101222,172.32500000,173.72500000,171.67500000,173.20000000,    6502,   45211,201103,123.62500000
20101223,173.27500000,173.70000000,172.82500000,173.25000000,    4706,   46257,201103,123.67500000
20101227,173.17500000,173.40000000,172.45000000,173.25000000,    5490,   46747,201103,123.67500000
20101228,172.57500000,174.12500000,172.57500000,173.02500000,    4116,   47185,201103,123.45000000
20101229,173.02500000,174.00000000,172.95000000,173.65000000,    4343,   48060,201103,124.07500000
20101230,174.02500000,174.52500000,172.30000000,172.50000000,    4919,   48442,201103,122.92500000
20101231,172.85000000,173.87500000,172.45000000,173.52500000,    2456,   48722,201103,123.95000000
20110103,174.05000000,174.22500000,172.57500000,172.60000000,    3639,   48982,201103,123.02500000
20110104,172.70000000,172.70000000,171.92500000,171.97500000,    5253,   49136,201103,122.40000000
20110105,172.12500000,172.42500000,171.57500000,171.97500000,    4668,   49005,201103,122.40000000
20110106,172.12500000,173.40000000,172.12500000,172.65000000,    4269,   49255,201103,123.07500000
20110107,172.80000000,173.02500000,171.70000000,172.32500000,    5760,   49157,201103,122.75000000
20110110,172.37500000,173.57500000,172.32500000,173.00000000,    3924,   49561,201103,123.42500000
20110111,173.10000000,175.15000000,173.07500000,174.87500000,    7599,   50673,201103,125.30000000
20110112,175.07500000,176.10000000,174.65000000,175.62500000,    5762,   51078,201103,126.05000000
20110113,175.90000000,176.82500000,174.95000000,176.47500000,    5411,   52298,201103,126.90000000
20110114,176.37500000,177.20000000,175.97500000,176.87500000,    4478,   52928,201103,127.30000000
20110118,177.20000000,179.60000000,177.10000000,177.52500000,    9830,   53444,201103,127.95000000
20110119,177.55000000,177.85000000,176.62500000,177.07500000,    4718,   53711,201103,127.50000000
20110120,176.75000000,177.07500000,175.67500000,175.87500000,    6448,   53661,201103,126.30000000
20110121,176.02500000,176.27500000,175.10000000,175.12500000,    4258,   53619,201103,125.55000000
20110124,175.05000000,175.57500000,174.70000000,175.12500000,    4206,   54207,201103,125.55000000
20110125,174.90000000,175.30000000,174.10000000,174.70000000,    3797,   53897,201103,125.12500000
20110126,174.85000000,175.85000000,174.55000000,175.70000000,    5019,   54266,201103,126.12500000
20110127,175.67500000,176.25000000,174.82500000,175.17500000,    5149,   54366,201103,125.60000000
20110128,175.20000000,176.35000000,174.95000000,175.80000000,    4774,   52418,201103,126.22500000
20110131,176.17500000,178.15000000,176.17500000,177.57500000,    6484,   53221,201103,128.00000000
20110201,177.57500000,177.70000000,176.62500000,177.05000000,    4326,   52705,201103,127.47500000
20110202,177.22500000,177.92500000,174.22500000,175.37500000,    7895,   51790,201103,125.80000000
20110203,175.57500000,175.57500000,174.17500000,175.07500000,    6144,   51444,201103,125.50000000
20110204,175.10000000,175.17500000,174.35000000,174.57500000,    4875,   50783,201103,125.00000000
20110207,174.32500000,175.35000000,173.77500000,174.15000000,    5754,   50357,201103,124.57500000
20110208,173.87500000,174.72500000,173.57500000,173.82500000,    7194,   50448,201103,124.25000000
20110209,174.00000000,174.55000000,172.47500000,172.50000000,   10771,   49165,201103,122.92500000
20110210,172.67500000,175.00000000,172.35000000,174.40000000,    9464,   48160,201103,124.82500000
20110211,174.60000000,175.82500000,174.02500000,175.60000000,    7135,   48765,201103,126.02500000
20110214,175.82500000,178.10000000,175.72500000,177.95000000,    7889,   49843,201103,128.37500000
20110215,178.12500000,179.07500000,177.67500000,178.10000000,    6156,   49716,201103,128.52500000
20110216,178.55000000,180.20000000,178.42500000,180.05000000,    6944,   50955,201103,130.47500000
20110217,180.05000000,180.67500000,179.32500000,180.17500000,    6462,   51273,201103,130.60000000
20110218,180.37500000,180.57500000,179.02500000,179.65000000,    3838,   51265,201103,130.07500000
20110222,179.65000000,180.17500000,178.50000000,178.77500000,    7469,   51176,201103,129.20000000
20110223,179.22500000,180.00000000,177.20000000,178.42500000,    6226,   50696,201103,128.85000000
20110224,178.67500000,179.32500000,178.10000000,178.97500000,    5379,   50342,201103,129.40000000
20110225,179.25000000,179.75000000,178.95000000,179.40000000,    5712,   49903,201108,132.57500000
20110228,179.82500000,181.62500000,178.65000000,179.92500000,   10421,   49996,201108,133.10000000
20110301,179.57500000,180.22500000,178.12500000,179.02500000,    9861,   50018,201108,132.20000000
20110302,178.47500000,180.70000000,178.47500000,180.35000000,    7407,   49633,201108,133.52500000
20110303,180.52500000,181.77500000,180.02500000,181.22500000,    8529,   49393,201108,134.40000000
20110304,181.52500000,181.75000000,180.32500000,181.55000000,    7517,   48744,201108,134.72500000
20110307,181.07500000,181.65000000,181.07500000,181.57500000,    7323,   48144,201108,134.75000000
20110308,181.62500000,183.12500000,181.42500000,182.95000000,    8469,   48448,201108,136.12500000
20110309,182.95000000,184.82500000,182.95000000,184.20000000,    9360,   48361,201108,137.37500000
20110310,184.75000000,184.75000000,183.17500000,184.10000000,    9052,   48198,201108,137.27500000
20110311,183.92500000,184.75000000,182.75000000,184.45000000,    8500,   48658,201108,137.62500000
20110314,183.85000000,184.40000000,183.15000000,183.67500000,    6211,   48233,201108,136.85000000
20110315,183.30000000,183.50000000,180.67500000,180.67500000,    8002,   45701,201108,133.85000000
20110316,179.82500000,180.82500000,177.67500000,177.67500000,    8946,   43925,201108,130.85000000
20110317,177.37500000,180.30000000,176.37500000,179.00000000,    7520,   42293,201108,132.17500000
20110318,179.12500000,180.22500000,177.97500000,178.72500000,    3871,   41648,201108,131.90000000
20110321,178.97500000,181.60000000,178.97500000,180.97500000,    4149,   41394,201108,134.15000000
20110322,181.37500000,182.07500000,180.60000000,182.00000000,    3807,   41194,201108,135.17500000
20110323,182.02500000,182.32500000,180.57500000,181.72500000,    5519,   41285,201108,134.90000000
20110324,181.92500000,183.32500000,181.72500000,182.95000000,    3675,   41473,201108,136.12500000
20110325,182.70000000,185.82500000,182.67500000,185.35000000,    6115,   42309,201108,138.52500000
20110328,185.55000000,185.72500000,184.60000000,185.72500000,    4802,   42728,201108,138.90000000
20110329,185.30000000,186.82500000,184.97500000,186.15000000,    4417,   42997,201108,139.32500000
20110330,186.82500000,187.72500000,185.97500000,187.40000000,    5992,   43587,201108,140.57500000
20110331,186.87500000,188.10000000,186.42500000,188.05000000,    6648,   44480,201108,141.22500000
20110401,187.57500000,188.82500000,187.25000000,188.70000000,    5747,   42941,201108,141.87500000
20110404,188.70000000,188.82500000,187.45000000,188.22500000,    5521,   43244,201108,141.40000000
20110405,188.37500000,188.77500000,187.47500000,188.17500000,    7492,   43148,201108,141.35000000
20110406,187.57500000,187.90000000,185.97500000,186.62500000,    8177,   43434,201108,139.80000000
20110407,186.20000000,186.92500000,185.25000000,185.87500000,    8364,   43891,201108,139.05000000
20110408,185.85000000,186.40000000,185.25000000,185.37500000,    7188,   43568,201108,138.55000000
20110411,185.32500000,185.37500000,184.27500000,184.45000000,    5489,   43366,201108,137.62500000
20110412,184.65000000,184.65000000,182.07500000,182.22500000,    8111,   42891,201108,135.40000000
20110413,182.37500000,183.75000000,182.35000000,183.40000000,    8260,   42762,201108,136.57500000
20110414,183.47500000,184.90000000,183.00000000,184.20000000,    5638,   42604,201108,137.37500000
20110415,184.12500000,184.37500000,183.07500000,183.35000000,    6272,   42846,201108,136.52500000
20110418,182.85000000,184.12500000,182.60000000,183.70000000,   10229,   42170,201108,136.87500000
20110419,183.70000000,185.22500000,183.70000000,185.05000000,    8468,   41805,201108,138.22500000
20110420,185.15000000,186.12500000,183.75000000,185.30000000,   10634,   42731,201108,138.47500000
20110421,185.02500000,185.30000000,182.32500000,183.77500000,    4839,   42373,201108,136.95000000
20110425,183.47500000,183.47500000,180.77500000,180.77500000,    9190,   40743,201108,133.95000000
20110426,180.07500000,181.00000000,179.75000000,179.77500000,   13060,   40870,201108,132.95000000
20110427,180.07500000,181.97500000,179.77500000,181.67500000,    5929,   40926,201108,134.85000000
20110428,181.82500000,183.32500000,180.95000000,182.95000000,    5555,   41691,201108,136.12500000
20110429,182.85000000,183.60000000,182.67500000,182.77500000,    4006,   41593,201108,135.95000000
20110502,182.92500000,183.60000000,181.60000000,181.65000000,    3966,   41574,201108,134.82500000
20110503,181.70000000,181.82500000,179.82500000,179.87500000,    5285,   41853,201108,133.05000000
20110504,179.95000000,180.90000000,179.37500000,179.75000000,    3959,   41817,201108,132.92500000
20110505,179.85000000,180.10000000,178.05000000,178.57500000,    6259,   40746,201108,131.75000000
20110506,178.32500000,180.07500000,177.32500000,179.60000000,    7065,   39621,201108,132.77500000
20110509,179.87500000,180.72500000,178.75000000,179.12500000,    4820,   39074,201108,132.30000000
20110510,179.37500000,179.90000000,179.05000000,179.20000000,    4016,   38933,201108,132.37500000
20110511,179.72500000,180.87500000,179.65000000,179.85000000,    6249,   39114,201108,133.02500000
20110512,180.07500000,181.10000000,178.47500000,180.75000000,    7324,   39323,201108,133.92500000
20110513,180.47500000,181.25000000,179.22500000,179.27500000,    3762,   39211,201108,132.45000000
20110516,179.30000000,180.27500000,178.02500000,178.05000000,    3548,   38879,201108,131.22500000
20110517,178.32500000,178.32500000,175.90000000,176.75000000,    7850,   38128,201108,129.92500000
20110518,177.07500000,177.12500000,174.80000000,174.82500000,    6106,   38341,201108,128.00000000
20110519,175.15000000,175.27500000,173.17500000,173.47500000,    7158,   37491,201108,126.65000000
20110520,173.37500000,173.75000000,172.12500000,172.57500000,    6547,   37126,201108,125.75000000
20110523,171.92500000,171.92500000,169.57500000,169.57500000,    3472,   36921,201108,122.75000000
20110524,168.57500000,170.72500000,167.27500000,169.60000000,    7539,   36029,201108,122.77500000
20110525,170.42500000,172.07500000,169.85000000,171.35000000,    5670,   35311,201108,124.52500000
20110526,171.80000000,172.12500000,169.82500000,169.85000000,    3620,   35115,201108,123.02500000
20110527,170.12500000,170.60000000,169.32500000,169.55000000,    2298,   33612,201108,122.72500000
20110531,170.02500000,171.90000000,170.02500000,171.20000000,    4800,   34259,201108,124.37500000
20110601,171.15000000,171.15000000,168.20000000,170.70000000,    6554,   35135,201108,123.87500000
20110602,169.57500000,171.32500000,169.57500000,170.70000000,    3056,   34956,201108,123.87500000
20110603,170.77500000,171.75000000,169.82500000,171.07500000,    4022,   35398,201108,124.25000000
20110606,171.25000000,173.22500000,170.67500000,170.92500000,    3806,   35317,201108,124.10000000
20110607,171.22500000,172.10000000,170.95000000,171.95000000,    2665,   35302,201108,125.12500000
20110608,171.97500000,172.32500000,170.80000000,171.62500000,    3451,   35334,201108,124.80000000
20110609,172.17500000,172.72500000,170.57500000,172.15000000,    5248,   35100,201108,125.32500000
20110610,172.20000000,172.52500000,170.40000000,170.45000000,    4301,   35395,201108,123.62500000
20110613,170.10000000,171.72500000,170.10000000,171.60000000,    2772,   35481,201108,124.77500000
20110614,171.62500000,174.42500000,171.47500000,174.07500000,    7090,   35335,201108,127.25000000
20110615,174.40000000,175.32500000,173.32500000,173.80000000,    4829,   35478,201108,126.97500000
20110616,173.95000000,176.80000000,173.92500000,176.80000000,    3219,   35335,201108,129.97500000
20110617,177.82500000,179.80000000,177.47500000,179.47500000,    7457,   35129,201108,132.65000000
20110620,180.82500000,182.47500000,180.52500000,182.32500000,    5319,   35389,201108,135.50000000
20110621,183.00000000,185.25000000,181.80000000,184.65000000,    7088,   36015,201108,137.82500000
20110622,184.40000000,185.67500000,183.30000000,184.82500000,    5912,   36605,201108,138.00000000
20110623,184.12500000,185.02500000,182.07500000,184.67500000,    6212,   36750,201108,137.85000000
20110624,184.47500000,185.82500000,183.42500000,185.42500000,    5068,   37195,201108,138.60000000
20110627,185.45000000,185.62500000,183.60000000,184.05000000,    4310,   37068,201108,137.22500000
20110628,183.85000000,185.17500000,183.75000000,184.70000000,    5559,   37104,201108,137.87500000
20110629,184.92500000,184.92500000,183.42500000,184.60000000,    4167,   36929,201108,137.77500000
20110630,184.50000000,186.50000000,184.30000000,184.90000000,    6702,   37016,201108,138.07500000
20110701,184.82500000,187.75000000,184.10000000,187.30000000,    8180,   37735,201108,140.47500000
20110705,187.35000000,188.72500000,186.60000000,188.10000000,    6843,   38485,201108,141.27500000
20110706,187.87500000,188.42500000,187.37500000,187.77500000,    6300,   39160,201108,140.95000000
20110707,188.02500000,190.77500000,187.72500000,190.72500000,    7597,   40214,201108,143.90000000
20110708,190.67500000,191.72500000,190.12500000,190.42500000,    9677,   41484,201108,143.60000000
20110711,189.77500000,190.95000000,188.85000000,190.17500000,    9548,   41295,201108,143.35000000
20110712,190.32500000,190.32500000,188.72500000,188.85000000,    7936,   41567,201108,142.02500000
20110713,188.90000000,189.47500000,186.17500000,186.72500000,    9609,   42003,201108,139.90000000
20110714,186.62500000,186.80000000,183.72500000,183.75000000,    9992,   42293,201108,136.92500000
20110715,183.57500000,183.90000000,181.60000000,182.52500000,    7625,   41278,201108,135.70000000
20110718,182.60000000,183.35000000,180.92500000,181.40000000,    5067,   40633,201108,134.57500000
20110719,181.57500000,184.40000000,181.57500000,182.40000000,    5716,   40476,201108,135.57500000
20110720,183.02500000,183.27500000,181.42500000,181.75000000,    4932,   40349,201108,134.92500000
20110721,182.10000000,183.27500000,181.37500000,182.02500000,    5364,   40444,201108,135.20000000
20110722,182.15000000,184.37500000,182.15000000,183.22500000,    5670,   40399,201108,136.40000000
20110725,182.32500000,183.37500000,181.72500000,182.87500000,    4982,   39970,201108,136.05000000
20110726,183.12500000,184.22500000,182.25000000,182.92500000,    7875,   39567,201108,136.10000000
20110727,183.22500000,183.22500000,181.60000000,182.20000000,    5385,   39703,201108,135.37500000
20110728,181.62500000,183.32500000,181.22500000,182.62500000,    5789,   39688,201108,135.80000000
20110729,182.97500000,184.70000000,182.20000000,183.87500000,    6558,   39280,201109,138.62500000
20110801,184.07500000,185.62500000,183.82500000,183.97500000,    7520,   38899,201109,138.72500000
20110802,183.70000000,184.30000000,181.27500000,181.85000000,   10678,   38227,201110,138.17500000
20110803,181.67500000,181.87500000,179.22500000,180.40000000,   10420,   36683,201110,136.72500000
20110804,180.27500000,180.97500000,178.50000000,179.20000000,    9333,   35895,201110,135.52500000
20110805,178.70000000,180.17500000,177.80000000,179.97500000,   10834,   35046,201110,136.30000000
20110808,179.52500000,179.77500000,177.87500000,178.15000000,    9699,   34448,201110,134.47500000
20110809,178.00000000,180.17500000,176.82500000,179.37500000,    9661,   33487,201110,135.70000000
20110810,180.12500000,180.65000000,179.17500000,179.57500000,    6890,   33719,201110,135.90000000
20110811,179.37500000,182.17500000,178.97500000,181.00000000,    8573,   34373,201110,137.32500000
20110812,181.77500000,183.17500000,181.55000000,182.37500000,    4949,   33640,201110,138.70000000
20110815,182.72500000,183.57500000,181.45000000,182.75000000,    5201,   33595,201110,139.07500000
20110816,182.22500000,182.92500000,181.80000000,182.50000000,    3448,   33829,201110,138.82500000
20110817,182.17500000,182.17500000,179.57500000,180.02500000,    7533,   33543,201110,136.35000000
20110818,179.65000000,179.87500000,177.37500000,177.40000000,    6344,   34270,201110,133.72500000
20110819,177.52500000,178.50000000,177.05000000,177.77500000,    4273,   34468,201110,134.10000000
20110822,177.85000000,178.97500000,177.57500000,178.25000000,    3487,   34483,201110,134.57500000
20110823,178.07500000,178.60000000,177.77500000,178.02500000,    3758,   34159,201110,134.35000000
20110824,177.97500000,178.05000000,175.12500000,175.70000000,    8545,   34012,201110,132.02500000
20110825,175.77500000,176.00000000,174.60000000,175.87500000,    6571,   33817,201110,132.20000000
20110826,176.17500000,177.97500000,175.37500000,176.95000000,    5909,   31221,201110,133.27500000
20110829,177.62500000,177.80000000,175.77500000,176.37500000,    3681,   31400,201110,132.70000000
20110830,176.57500000,177.07500000,175.90000000,176.67500000,    3888,   31436,201110,133.00000000
20110831,176.37500000,176.65000000,175.57500000,176.37500000,    3883,   31833,201110,132.70000000
20110901,176.12500000,177.27500000,175.57500000,176.45000000,    4625,   31763,201110,132.77500000
20110902,176.65000000,177.62500000,175.75000000,176.62500000,    5889,   31828,201110,132.95000000
20110906,176.37500000,178.27500000,176.07500000,178.15000000,    6152,   31828,201110,134.47500000
20110907,178.00000000,179.10000000,178.00000000,178.47500000,    5769,   32127,201110,134.80000000
20110908,178.72500000,179.67500000,177.02500000,179.32500000,   10229,   32400,201110,135.65000000
20110909,179.57500000,179.95000000,178.25000000,178.52500000,    9361,   32610,201110,134.85000000
20110912,178.40000000,179.82500000,178.12500000,179.20000000,    8722,   32664,201110,135.52500000
20110913,179.22500000,180.75000000,179.12500000,180.70000000,    8858,   32546,201110,137.02500000
20110914,180.57500000,182.87500000,180.57500000,182.62500000,   12441,   33839,201110,138.95000000
20110915,182.45000000,183.17500000,181.20000000,181.45000000,    8588,   34640,201110,137.77500000
20110916,181.47500000,182.07500000,180.37500000,181.15000000,    5587,   34952,201110,137.47500000
20110919,180.37500000,180.70000000,179.32500000,180.02500000,    5525,   35208,201111,138.55000000
20110920,179.77500000,181.32500000,179.50000000,181.25000000,    6208,   36068,201111,139.77500000
20110921,181.35000000,182.40000000,180.52500000,181.25000000,    6808,   36633,201111,139.77500000
20110922,180.50000000,180.60000000,178.25000000,178.25000000,    9209,   35311,201111,136.77500000
20110923,177.35000000,178.72500000,177.00000000,178.05000000,    6780,   34973,201111,136.57500000
20110926,179.47500000,181.05000000,179.47500000,181.05000000,    5816,   35033,201111,139.57500000
20110927,182.37500000,184.05000000,181.55000000,183.32500000,   13638,   36693,201111,141.85000000
20110928,183.37500000,184.17500000,182.92500000,183.40000000,    7403,   37144,201111,141.92500000
20110929,183.22500000,184.40000000,182.85000000,183.37500000,    6361,   36955,201111,141.90000000
20110930,183.67500000,185.90000000,182.50000000,184.40000000,   10547,   34881,201111,142.92500000
20111003,185.12500000,186.25000000,183.82500000,184.32500000,   10652,   35835,201111,142.85000000
20111004,184.42500000,184.75000000,181.62500000,182.37500000,    9152,   34723,201111,140.90000000
20111005,183.40000000,183.50000000,182.60000000,183.22500000,    4465,   34802,201111,141.75000000
20111006,183.45000000,183.45000000,182.35000000,183.05000000,    6595,   34364,201111,141.57500000
20111007,182.87500000,184.15000000,182.70000000,183.82500000,    7022,   34288,201111,142.35000000
20111010,184.32500000,185.72500000,183.27500000,184.60000000,    7290,   33424,201111,143.12500000
20111011,185.00000000,185.52500000,183.62500000,184.60000000,    9121,   33501,201111,143.12500000
20111012,184.82500000,185.62500000,184.40000000,184.80000000,    6761,   34572,201111,143.32500000
20111013,184.57500000,185.50000000,182.97500000,184.92500000,    8894,   34898,201111,143.45000000
20111014,185.20000000,186.37500000,184.57500000,185.90000000,    6860,   35741,201111,144.42500000
20111017,185.72500000,186.75000000,184.82500000,185.90000000,    5294,   36048,201111,144.42500000
20111018,185.27500000,186.22500000,184.50000000,184.87500000,    6881,   36060,201201,147.30000000
20111019,184.87500000,185.97500000,184.00000000,184.32500000,    5410,   36445,201201,146.75000000
20111020,183.97500000,185.02500000,183.30000000,184.55000000,    7533,   35574,201201,146.97500000
20111021,184.75000000,186.32500000,184.57500000,185.17500000,    5891,   36137,201201,147.60000000
20111024,185.17500000,185.82500000,184.97500000,185.55000000,    3524,   36212,201201,147.97500000
20111025,185.65000000,185.72500000,184.05000000,184.32500000,    4601,   36066,201201,146.75000000
20111026,184.10000000,185.07500000,183.40000000,183.85000000,    6293,   35757,201201,146.27500000
20111027,183.85000000,184.62500000,182.92500000,183.52500000,    5782,   35255,201201,145.95000000
20111028,183.57500000,184.85000000,182.90000000,183.17500000,    5973,   33374,201201,145.60000000
20111031,182.37500000,183.12500000,181.92500000,182.22500000,    5742,   31973,201201,144.65000000
20111101,182.20000000,185.22500000,180.82500000,185.07500000,    7827,   32196,201201,147.50000000
20111102,185.32500000,185.37500000,184.35000000,185.07500000,    4515,   32454,201201,147.50000000
20111103,184.72500000,185.35000000,184.32500000,184.97500000,    5565,   33662,201201,147.40000000
20111104,184.95000000,186.22500000,184.55000000,184.97500000,    6701,   33583,201201,147.40000000
20111107,185.47500000,185.47500000,184.02500000,184.35000000,    5460,   33731,201201,146.77500000
20111108,184.07500000,184.82500000,183.05000000,183.07500000,    5375,   33736,201201,145.50000000
20111109,183.10000000,183.57500000,182.57500000,182.92500000,    3949,   33372,201201,145.35000000
20111110,183.00000000,185.02500000,182.87500000,183.25000000,    5105,   33437,201201,145.67500000
20111111,183.10000000,183.92500000,182.67500000,183.25000000,    4379,   33172,201201,145.67500000
20111114,183.57500000,183.95000000,183.20000000,183.37500000,    3705,   33188,201201,145.80000000
20111115,183.47500000,186.07500000,183.47500000,185.95000000,    6391,   33959,201201,148.37500000
20111116,185.67500000,186.60000000,184.95000000,186.45000000,    4996,   34472,201201,148.87500000
20111117,186.25000000,187.52500000,184.87500000,187.15000000,    6382,   35951,201201,149.57500000
20111118,187.32500000,187.42500000,184.90000000,185.00000000,    5311,   33633,201201,147.42500000
20111121,185.00000000,185.20000000,183.10000000,183.75000000,    5711,   32622,201201,146.17500000
20111122,183.75000000,185.02500000,183.57500000,184.60000000,    3469,   32505,201201,147.02500000
20111123,184.62500000,184.70000000,183.20000000,183.37500000,    5902,   32134,201201,145.80000000
20111125,183.32500000,183.65000000,182.17500000,182.20000000,    3258,   31729,201201,144.62500000
20111128,182.77500000,183.27500000,182.22500000,182.30000000,    4633,   32226,201201,144.72500000
20111129,182.60000000,182.95000000,182.12500000,182.40000000,    3733,   31760,201201,144.82500000
20111130,182.77500000,184.35000000,182.15000000,183.60000000,    4642,   31715,201201,146.02500000
20111201,184.02500000,184.25000000,182.87500000,183.67500000,    4859,   31809,201201,146.10000000
20111202,183.70000000,184.95000000,183.70000000,184.65000000,    4998,   32641,201201,147.07500000
20111205,184.27500000,184.77500000,181.80000000,181.87500000,    6701,   32475,201201,144.30000000
20111206,182.17500000,182.37500000,179.37500000,179.70000000,   10760,   31152,201201,142.12500000
20111207,179.90000000,180.65000000,178.85000000,180.30000000,    8087,   30458,201201,142.72500000
20111208,180.57500000,181.30000000,179.92500000,180.05000000,    5581,   30136,201201,142.47500000
20111209,180.10000000,180.25000000,179.10000000,179.67500000,    5809,   30154,201201,142.10000000
20111212,179.35000000,180.72500000,178.47500000,180.57500000,    6292,   29880,201201,143.00000000
20111213,180.70000000,182.12500000,180.57500000,181.47500000,    6982,   30048,201201,143.90000000
20111214,181.17500000,181.62500000,180.25000000,181.32500000,    4043,   30051,201201,143.75000000
20111215,181.30000000,181.82500000,180.72500000,181.55000000,    3037,   30130,201201,143.97500000
20111216,180.92500000,180.92500000,179.75000000,180.62500000,    3875,   30189,201203,145.70000000
20111219,180.10000000,182.87500000,180.07500000,182.65000000,    5099,   30184,201203,147.72500000
20111220,182.37500000,182.77500000,181.60000000,182.45000000,    3019,   30297,201203,147.52500000
20111221,182.17500000,182.92500000,181.52500000,181.77500000,    4344,   30573,201203,146.85000000
20111222,181.80000000,184.77500000,181.77500000,184.57500000,    5413,   31339,201203,149.65000000
20111223,184.92500000,185.50000000,184.45000000,185.37500000,    4652,   31760,201203,150.45000000
20111227,185.27500000,185.37500000,184.12500000,185.20000000,    4445,   32581,201203,150.27500000
20111228,184.92500000,185.72500000,184.32500000,185.27500000,    6067,   33344,201203,150.35000000
20111229,185.35000000,185.62500000,184.50000000,184.72500000,    4768,   33555,201203,149.80000000
20111230,184.72500000,185.00000000,183.62500000,183.72500000,    5519,   33823,201203,148.80000000
20120103,184.35000000,185.17500000,184.00000000,184.35000000,    5682,   34896,201203,149.42500000
20120104,184.35000000,185.62500000,184.07500000,185.47500000,    5103,   35621,201203,150.55000000
20120105,185.47500000,187.02500000,185.05000000,185.77500000,    7608,   37275,201203,150.85000000
20120106,186.07500000,186.57500000,184.70000000,184.80000000,    6247,   37501,201203,149.87500000
20120109,184.85000000,185.30000000,184.15000000,184.67500000,    5952,   37662,201203,149.75000000
20120110,185.05000000,186.45000000,185.05000000,186.35000000,    6061,   37681,201203,151.42500000
20120111,186.30000000,186.65000000,185.50000000,185.80000000,    4859,   37752,201203,150.87500000
20120112,186.00000000,187.22500000,185.15000000,186.72500000,    7497,   38580,201203,151.80000000
20120113,186.52500000,187.70000000,186.22500000,187.30000000,    6905,   39660,201203,152.37500000
20120117,187.87500000,188.40000000,187.30000000,187.30000000,    5342,   39995,201203,152.37500000
20120118,187.62500000,187.92500000,187.10000000,187.70000000,    3644,   40121,201203,152.77500000
20120119,187.77500000,189.27500000,187.60000000,188.92500000,    7396,   41516,201203,154.00000000
20120120,189.20000000,190.20000000,188.62500000,188.77500000,    6762,   42413,201203,153.85000000
20120123,189.22500000,189.50000000,187.92500000,188.67500000,    5280,   42619,201203,153.75000000
20120124,188.62500000,190.02500000,188.55000000,189.80000000,    6136,   43304,201203,154.87500000
20120125,189.57500000,190.45000000,189.17500000,189.92500000,    6233,   44146,201203,155.00000000
20120126,189.72500000,189.87500000,188.50000000,188.55000000,    7028,   44504,201203,153.62500000
20120127,188.72500000,189.82500000,188.35000000,189.52500000,    3605,   43024,201203,154.60000000
20120130,189.47500000,189.75000000,188.45000000,189.27500000,    5617,   43453,201203,154.35000000
20120131,189.30000000,190.72500000,189.27500000,190.45000000,    6907,   44705,201203,155.52500000
20120201,190.42500000,191.12500000,189.62500000,190.77500000,    7607,   45484,201203,155.85000000
20120202,190.65000000,190.65000000,189.90000000,190.30000000,    5672,   46082,201203,155.37500000
20120203,190.25000000,190.70000000,189.12500000,189.37500000,    7667,   46824,201203,154.45000000
20120206,188.62500000,189.50000000,188.47500000,189.05000000,    7208,   47159,201203,154.12500000
20120207,189.12500000,190.32500000,188.97500000,189.92500000,    9616,   47757,201203,155.00000000
20120208,190.10000000,190.67500000,189.47500000,190.20000000,    6941,   48547,201203,155.27500000
20120209,190.15000000,190.87500000,189.52500000,190.07500000,    6686,   49067,201203,155.15000000
20120210,190.07500000,190.22500000,188.17500000,188.55000000,    8551,   49511,201203,153.62500000
20120213,188.97500000,189.75000000,188.80000000,189.65000000,    6636,   49914,201203,154.72500000
20120214,189.37500000,191.72500000,189.32500000,191.17500000,    8870,   50591,201203,156.25000000
20120215,191.30000000,192.27500000,190.57500000,191.55000000,    6791,   51269,201203,156.62500000
20120216,191.37500000,192.52500000,191.35000000,191.75000000,    6141,   52058,201203,156.82500000
20120217,191.92500000,193.97500000,191.90000000,193.35000000,    9969,   54070,201203,158.42500000
20120221,193.32500000,193.75000000,193.10000000,193.52500000,    5205,   54748,201203,158.60000000
20120222,193.47500000,193.67500000,193.07500000,193.35000000,    5127,   55330,201203,158.42500000
20120223,193.12500000,193.55000000,192.27500000,192.57500000,    5576,   56054,201203,157.65000000
20120224,192.57500000,193.10000000,192.15000000,192.60000000,    7002,   56556,201203,157.67500000
20120227,192.72500000,192.72500000,191.20000000,191.37500000,    9225,   56517,201203,156.45000000
20120228,191.40000000,191.72500000,190.47500000,190.67500000,    8584,   56207,201203,155.75000000
20120229,191.37500000,192.60000000,191.07500000,192.15000000,    9886,   56213,201204,160.17500000
20120301,192.67500000,193.97500000,191.97500000,193.75000000,   12888,   56531,201204,161.77500000
20120302,193.80000000,194.02500000,193.17500000,193.30000000,   12804,   55899,201204,161.32500000
20120305,193.57500000,193.62500000,190.65000000,190.92500000,   14876,   55310,201204,158.95000000
20120306,190.45000000,190.62500000,187.97500000,188.10000000,   14745,   55124,201205,157.70000000
20120307,188.42500000,188.57500000,186.57500000,188.00000000,   12427,   54772,201205,157.60000000
20120308,187.95000000,189.30000000,187.75000000,188.97500000,   10999,   54811,201205,158.57500000
20120309,188.90000000,189.10000000,187.27500000,187.55000000,    9391,   54116,201205,157.15000000
20120312,187.55000000,188.32500000,185.87500000,188.02500000,    9993,   53668,201205,157.62500000
20120313,188.10000000,189.70000000,188.00000000,189.42500000,    8414,   53578,201205,159.02500000
20120314,189.37500000,189.45000000,188.67500000,189.15000000,    4936,   53514,201205,158.75000000
20120315,188.75000000,189.85000000,187.27500000,187.70000000,    7685,   53493,201205,157.30000000
20120316,188.25000000,188.45000000,185.62500000,186.30000000,   10028,   52296,201205,155.90000000
20120319,186.00000000,186.40000000,184.95000000,185.17500000,    6954,   51587,201205,154.77500000
20120320,185.10000000,185.15000000,183.80000000,184.25000000,    8535,   50777,201205,153.85000000
20120321,184.25000000,185.52500000,183.90000000,184.80000000,    6392,   50067,201205,154.40000000
20120322,185.12500000,186.12500000,184.75000000,185.10000000,    6381,   50067,201205,154.70000000
20120323,185.47500000,185.62500000,182.85000000,183.87500000,    9381,   49715,201205,153.47500000
20120326,183.85000000,184.85000000,183.40000000,184.12500000,    6677,   49804,201205,153.72500000
20120327,184.37500000,186.30000000,184.25000000,185.47500000,    7499,   49535,201205,155.07500000
20120328,185.80000000,185.80000000,183.85000000,184.10000000,    8443,   48713,201205,153.70000000
20120329,184.17500000,184.70000000,181.77500000,182.22500000,   12245,   47767,201205,151.82500000
20120330,182.50000000,183.07500000,179.40000000,179.52500000,   13011,   43507,201205,149.12500000
20120402,179.95000000,180.57500000,177.77500000,179.82500000,   12013,   41918,201205,149.42500000
20120403,180.70000000,180.70000000,178.55000000,178.62500000,   12089,   41355,201208,151.30000000
20120404,178.65000000,179.17500000,176.57500000,178.02500000,   12067,   41405,201208,150.70000000
20120405,177.82500000,178.45000000,177.60000000,178.27500000,   10986,   41094,201208,150.95000000
20120409,178.37500000,179.75000000,177.92500000,178.35000000,    9534,   40309,201208,151.02500000
20120410,178.42500000,179.02500000,177.12500000,177.62500000,   15070,   40562,201208,150.30000000
20120411,177.25000000,180.42500000,176.85000000,179.42500000,   12724,   41206,201208,152.10000000
20120412,180.45000000,182.42500000,180.45000000,182.42500000,    8959,   40728,201208,155.10000000
20120413,183.07500000,183.40000000,182.10000000,182.55000000,   11453,   41160,201208,155.22500000
20120416,182.55000000,183.30000000,182.12500000,182.80000000,    7971,   40463,201208,155.47500000
20120417,183.02500000,184.25000000,182.82500000,184.02500000,    7812,   40413,201208,156.70000000
20120418,184.17500000,184.52500000,182.65000000,182.85000000,    8478,   40569,201208,155.52500000
20120419,183.45000000,183.60000000,182.35000000,182.85000000,    7965,   40755,201208,155.52500000
20120420,183.25000000,183.62500000,182.52500000,182.65000000,    5921,   41192,201208,155.32500000
20120423,182.35000000,182.45000000,180.27500000,181.55000000,    7268,   40976,201208,154.22500000
20120424,181.47500000,182.05000000,178.55000000,178.55000000,    9095,   41099,201208,151.22500000
20120425,178.80000000,180.12500000,178.30000000,179.50000000,    7206,   41386,201208,152.17500000
20120426,179.92500000,180.40000000,178.67500000,178.87500000,    8324,   41927,201208,151.55000000
20120427,178.65000000,179.52500000,177.65000000,179.40000000,    7828,   40746,201208,152.07500000
20120430,179.57500000,181.45000000,178.87500000,181.05000000,    8264,   40897,201208,153.72500000
20120501,180.95000000,182.02500000,180.87500000,181.52500000,    7109,   40940,201208,154.20000000
20120502,181.55000000,182.40000000,181.15000000,181.55000000,    6990,   41217,201208,154.22500000
20120503,181.17500000,184.55000000,181.17500000,184.55000000,   10132,   41494,201208,157.22500000
20120504,185.00000000,185.60000000,184.35000000,185.42500000,    8750,   41572,201208,158.10000000
20120507,185.32500000,187.15000000,185.05000000,186.77500000,    9537,   41850,201208,159.45000000
20120508,186.70000000,186.80000000,185.60000000,186.10000000,    9190,   42006,201208,158.77500000
20120509,186.37500000,186.77500000,185.50000000,186.22500000,    9786,   41942,201208,158.90000000
20120510,186.32500000,187.25000000,185.95000000,186.22500000,    9199,   42007,201208,158.90000000
20120511,185.90000000,185.90000000,184.62500000,184.80000000,    5942,   41274,201208,157.47500000
20120514,184.52500000,184.92500000,183.42500000,184.52500000,    6180,   40524,201208,157.20000000
20120515,184.45000000,185.12500000,184.12500000,185.00000000,    3828,   40454,201208,157.67500000
20120516,184.85000000,186.20000000,184.82500000,185.65000000,    5036,   40705,201208,158.32500000
20120517,185.65000000,187.30000000,185.65000000,187.25000000,    4840,   41104,201208,159.92500000
20120518,187.17500000,188.57500000,187.02500000,188.02500000,    7345,   41305,201208,160.70000000
20120521,188.82500000,188.82500000,186.40000000,186.42500000,    6108,   41340,201208,159.10000000
20120522,186.47500000,187.97500000,186.30000000,187.45000000,    5663,   41583,201208,160.12500000
20120523,187.37500000,187.65000000,185.60000000,185.80000000,    5279,   41659,201208,158.47500000
20120524,185.85000000,186.77500000,185.67500000,186.17500000,    2623,   41625,201208,158.85000000
20120525,186.62500000,187.30000000,185.75000000,185.82500000,    3462,   39451,201208,158.50000000
20120529,186.10000000,187.02500000,184.85000000,184.90000000,    5524,   38874,201208,157.57500000
20120530,185.02500000,185.47500000,181.97500000,183.40000000,    6052,   38216,201208,156.07500000
20120531,183.07500000,184.90000000,183.02500000,184.12500000,    5584,   37941,201208,156.80000000
20120601,184.55000000,185.05000000,183.15000000,184.70000000,    4637,   38145,201208,157.37500000
20120604,184.82500000,186.30000000,184.22500000,185.80000000,    4656,   38320,201208,158.47500000
20120605,186.30000000,186.67500000,185.67500000,186.50000000,    4901,   38923,201208,159.17500000
20120606,186.15000000,186.67500000,185.25000000,185.27500000,    4349,   38701,201208,157.95000000
20120607,185.75000000,186.67500000,184.97500000,186.42500000,    5179,   38805,201208,159.10000000
20120608,186.45000000,187.25000000,186.10000000,186.70000000,    3519,   38613,201208,159.37500000
20120611,186.70000000,187.72500000,186.35000000,187.57500000,    6150,   39299,201208,160.25000000
20120612,187.17500000,188.82500000,186.92500000,188.47500000,    6739,   40123,201208,161.15000000
20120613,188.57500000,188.77500000,185.65000000,185.67500000,    6565,   39874,201208,158.35000000
20120614,185.90000000,186.42500000,183.50000000,183.52500000,    7112,   39462,201208,156.20000000
20120615,184.15000000,184.20000000,182.92500000,183.35000000,    7344,   38620,201208,156.02500000
20120618,183.35000000,184.97500000,182.47500000,183.45000000,    5383,   38294,201208,156.12500000
20120619,183.12500000,183.30000000,180.67500000,180.92500000,    9317,   36913,201208,153.60000000
20120620,181.07500000,181.92500000,179.95000000,180.07500000,    7733,   36443,201208,152.75000000
20120621,180.40000000,181.05000000,179.52500000,179.97500000,    4583,   36858,201208,152.65000000
20120622,180.10000000,180.52500000,179.02500000,180.12500000,    4564,   36890,201208,152.80000000
20120625,178.82500000,179.15000000,177.12500000,177.12500000,    6694,   36509,201208,149.80000000
20120626,176.62500000,177.05000000,174.35000000,175.02500000,   13077,   36040,201208,147.70000000
20120627,175.27500000,177.10000000,172.90000000,176.17500000,   14350,   35656,201208,148.85000000
20120628,176.52500000,178.22500000,175.25000000,177.77500000,   10111,   35207,201208,150.45000000
20120629,177.87500000,178.92500000,176.90000000,178.77500000,    6620,   35925,201208,151.45000000
20120702,178.12500000,178.15000000,176.65000000,176.97500000,    5189,   35729,201208,149.65000000
20120703,176.82500000,176.82500000,174.62500000,174.72500000,    8945,   36121,201208,147.40000000
20120705,174.67500000,174.87500000,172.65000000,173.27500000,    8544,   36025,201208,145.95000000
20120706,173.22500000,174.50000000,173.22500000,173.85000000,    6957,   36536,201208,146.52500000
20120709,172.42500000,172.50000000,170.92500000,171.60000000,    9813,   36326,201208,144.27500000
20120710,171.72500000,172.30000000,170.52500000,170.67500000,    8713,   36446,201208,143.35000000
20120711,170.82500000,171.90000000,168.72500000,171.55000000,   15602,   35757,201208,144.22500000
20120712,171.32500000,171.32500000,168.55000000,168.55000000,   11144,   35557,201208,141.22500000
20120713,168.47500000,168.50000000,165.55000000,166.32500000,   14503,   36144,201208,139.00000000
20120716,163.95000000,163.95000000,163.32500000,163.32500000,    6084,   36344,201208,136.00000000
20120717,161.35000000,162.27500000,160.32500000,161.52500000,   16234,   37391,201208,134.20000000
20120718,161.60000000,164.52500000,161.17500000,164.52500000,   12448,   37184,201208,137.20000000
20120719,164.60000000,166.60000000,161.97500000,166.42500000,   13423,   36863,201208,139.10000000
20120720,166.55000000,166.62500000,163.42500000,163.42500000,    6941,   36609,201208,136.10000000
20120723,163.65000000,165.87500000,162.25000000,162.97500000,    9042,   36268,201208,135.65000000
20120724,163.07500000,165.55000000,162.75000000,165.00000000,    9142,   35857,201208,137.67500000
20120725,164.32500000,164.65000000,162.00000000,162.00000000,    8409,   35692,201208,134.67500000
20120726,162.00000000,163.55000000,160.97500000,163.32500000,    8565,   36012,201208,136.00000000
20120727,163.00000000,166.32500000,162.07500000,165.07500000,    9307,   36687,201208,137.75000000
20120730,163.32500000,166.10000000,163.10000000,165.57500000,   11777,   36678,201208,138.25000000
20120731,165.82500000,166.92500000,164.85000000,165.95000000,    8702,   36765,201210,141.82500000
20120801,165.72500000,167.17500000,164.95000000,166.50000000,    9936,   36993,201210,142.37500000
20120802,165.82500000,167.10000000,165.30000000,166.15000000,    8273,   36267,201210,142.02500000
20120803,166.37500000,167.05000000,163.82500000,164.25000000,    9981,   36308,201210,140.12500000
20120806,164.80000000,165.82500000,164.12500000,164.17500000,    6986,   36305,201210,140.05000000
20120807,164.17500000,165.07500000,163.65000000,164.25000000,    5200,   36092,201210,140.12500000
20120808,164.32500000,166.75000000,164.25000000,165.57500000,    6590,   35647,201210,141.45000000
20120809,165.85000000,165.90000000,164.57500000,164.62500000,    6524,   35682,201210,140.50000000
20120810,164.62500000,165.80000000,163.82500000,165.00000000,    4858,   35625,201210,140.87500000
20120813,166.20000000,168.00000000,166.17500000,167.60000000,    7897,   35839,201210,143.47500000
20120814,168.12500000,170.12500000,167.80000000,169.92500000,    8661,   35726,201210,145.80000000
20120815,169.90000000,170.17500000,169.17500000,169.65000000,    5884,   35387,201210,145.52500000
20120816,169.57500000,169.85000000,168.05000000,168.25000000,    7473,   36135,201210,144.12500000
20120817,168.07500000,168.55000000,167.25000000,167.62500000,    4437,   36131,201210,143.50000000
20120820,167.85000000,168.37500000,166.97500000,168.17500000,    2922,   36182,201210,144.05000000
20120821,168.12500000,168.57500000,166.30000000,166.52500000,    4367,   36574,201210,142.40000000
20120822,166.62500000,167.20000000,166.02500000,167.15000000,    4008,   36774,201210,143.02500000
20120823,166.67500000,169.52500000,166.37500000,168.95000000,    7278,   37235,201210,144.82500000
20120824,168.92500000,169.12500000,168.17500000,168.55000000,    5744,   37568,201210,144.42500000
20120827,168.42500000,168.75000000,167.90000000,168.05000000,    4085,   37751,201210,143.92500000
20120828,168.07500000,169.65000000,168.07500000,168.60000000,    6374,   38411,201210,144.47500000
20120829,168.42500000,170.00000000,167.85000000,168.92500000,    5393,   38871,201210,144.80000000
20120830,169.12500000,169.70000000,168.67500000,169.02500000,    5245,   39023,201210,144.90000000
20120831,169.52500000,171.37500000,169.22500000,170.80000000,    5522,   34953,201210,146.67500000
20120904,170.75000000,171.52500000,170.57500000,171.07500000,    4254,   34897,201210,146.95000000
20120905,171.02500000,172.02500000,170.92500000,171.25000000,    7040,   34651,201210,147.12500000
20120906,171.32500000,171.75000000,170.05000000,170.37500000,    8206,   33605,201210,146.25000000
20120907,170.05000000,171.10000000,169.37500000,170.27500000,    6188,   33410,201210,146.15000000
20120910,170.15000000,170.97500000,169.77500000,170.70000000,    5936,   33584,201210,146.57500000
20120911,170.70000000,171.47500000,170.37500000,170.47500000,    7729,   33331,201210,146.35000000
20120912,170.47500000,172.27500000,170.45000000,171.50000000,    7155,   33148,201210,147.37500000
20120913,171.72500000,172.27500000,171.00000000,171.15000000,    7249,   33207,201210,147.02500000
20120914,171.35000000,171.45000000,169.95000000,170.75000000,    8152,   33064,201210,146.62500000
20120917,171.27500000,172.20000000,170.80000000,171.12500000,    5096,   32920,201210,147.00000000
20120918,171.47500000,171.62500000,170.32500000,171.50000000,    5815,   32911,201210,147.37500000
20120919,171.42500000,171.42500000,169.97500000,171.12500000,    4625,   33343,201210,147.00000000
20120920,171.40000000,171.95000000,170.82500000,170.85000000,    7814,   33626,201211,147.80000000
20120921,171.52500000,171.77500000,170.90000000,171.75000000,    7804,   33823,201211,148.70000000
20120924,171.92500000,172.50000000,171.52500000,171.85000000,    5019,   33560,201211,148.80000000
20120925,171.97500000,171.97500000,169.47500000,169.57500000,   10997,   33243,201211,146.52500000
20120926,169.65000000,170.95000000,168.50000000,170.25000000,    8668,   33031,201211,147.20000000
20120927,170.62500000,171.00000000,169.32500000,170.37500000,    6697,   32988,201211,147.32500000
20120928,170.17500000,170.17500000,167.37500000,167.40000000,   10208,   31761,201211,144.35000000
20121001,167.40000000,168.95000000,166.72500000,168.67500000,    6661,   31392,201211,145.62500000
20121002,168.87500000,170.35000000,168.57500000,169.55000000,    6779,   30345,201211,146.50000000
20121003,169.85000000,170.60000000,169.20000000,169.85000000,    7038,   29836,201211,146.80000000
20121004,169.52500000,170.32500000,168.40000000,168.87500000,    5891,   29895,201211,145.82500000
20121005,168.85000000,169.67500000,168.57500000,169.25000000,    5659,   29862,201211,146.20000000
20121008,169.25000000,169.72500000,168.90000000,169.35000000,    4621,   29864,201211,146.30000000
20121009,169.22500000,170.02500000,169.05000000,169.75000000,    7371,   29270,201211,146.70000000
20121010,169.75000000,170.12500000,169.47500000,169.75000000,    4701,   28825,201211,146.70000000
20121011,169.45000000,169.60000000,166.77500000,166.85000000,    9402,   29569,201211,143.80000000
20121012,167.05000000,168.25000000,166.77500000,167.27500000,    7140,   29878,201211,144.22500000
20121015,167.85000000,168.62500000,167.75000000,168.60000000,    4043,   29937,201211,145.55000000
20121016,168.17500000,170.85000000,167.97500000,170.77500000,    7590,   29140,201301,149.60000000
20121017,170.62500000,172.25000000,170.45000000,171.90000000,   12017,   28290,201301,150.72500000
20121018,171.62500000,172.10000000,171.37500000,171.82500000,    5795,   27443,201301,150.65000000
20121019,171.82500000,171.95000000,171.05000000,171.40000000,    4406,   26944,201301,150.22500000
20121022,171.82500000,171.87500000,170.35000000,170.45000000,    4336,   26567,201301,149.27500000
20121023,170.45000000,170.97500000,169.30000000,169.87500000,    4237,   26607,201301,148.70000000
20121024,170.02500000,170.57500000,169.82500000,170.30000000,    3191,   26334,201301,149.12500000
20121025,170.40000000,170.52500000,168.45000000,169.15000000,    4790,   26207,201301,147.97500000
20121026,169.00000000,169.17500000,167.75000000,168.25000000,    4996,   25334,201301,147.07500000
20121029,167.95000000,168.90000000,167.07500000,168.65000000,    5715,   25449,201301,147.47500000
20121030,168.67500000,170.97500000,168.37500000,170.67500000,    4678,   25223,201301,149.50000000
20121031,169.87500000,170.37500000,169.12500000,169.87500000,    5231,   24827,201301,148.70000000
20121101,169.65000000,170.05000000,167.50000000,167.52500000,    7576,   24871,201301,146.35000000
20121102,167.95000000,168.35000000,167.57500000,167.85000000,    2726,   24955,201301,146.67500000
20121105,167.97500000,168.15000000,166.92500000,167.95000000,    4234,   25276,201301,146.77500000
20121106,167.95000000,168.10000000,167.27500000,167.90000000,    3306,   25451,201301,146.72500000
20121107,167.97500000,168.02500000,165.95000000,166.67500000,    9191,   26604,201301,145.50000000
20121108,166.47500000,167.25000000,166.02500000,167.05000000,    4671,   26652,201301,145.87500000
20121109,166.87500000,167.35000000,166.42500000,166.77500000,    5266,   26666,201301,145.60000000
20121112,167.10000000,167.55000000,166.67500000,167.12500000,    3477,   26692,201301,145.95000000
20121113,166.97500000,167.35000000,166.10000000,167.32500000,    5038,   26877,201301,146.15000000
20121114,167.17500000,167.17500000,165.42500000,166.05000000,    4717,   27412,201301,144.87500000
20121115,165.92500000,166.42500000,165.47500000,166.32500000,    3943,   27760,201301,145.15000000
20121116,166.42500000,166.85000000,166.02500000,166.77500000,    2618,   26482,201301,145.60000000
20121119,167.00000000,167.77500000,166.67500000,167.17500000,    3333,   26388,201301,146.00000000
20121120,167.17500000,167.52500000,166.52500000,167.22500000,    1698,   26399,201301,146.05000000
20121121,167.10000000,168.90000000,167.02500000,168.55000000,    3474,   26034,201301,147.37500000
20121123,168.67500000,169.10000000,168.45000000,169.05000000,    2413,   25748,201301,147.87500000
20121126,168.97500000,169.15000000,168.15000000,168.52500000,    3427,   25623,201301,147.35000000
20121127,168.25000000,168.90000000,167.45000000,168.10000000,    3916,   25872,201301,146.92500000
20121128,167.65000000,168.25000000,166.90000000,167.25000000,    3488,   26400,201301,146.07500000
20121129,167.17500000,168.42500000,167.07500000,167.92500000,    3189,   26651,201301,146.75000000
20121130,168.17500000,168.30000000,166.42500000,166.80000000,    5367,   27609,201301,145.62500000
20121203,166.22500000,166.95000000,166.02500000,166.77500000,    3476,   28033,201301,145.60000000
20121204,166.85000000,167.05000000,166.35000000,166.75000000,    3959,   28007,201301,145.57500000
20121205,166.87500000,167.90000000,166.60000000,167.57500000,    5914,   28460,201301,146.40000000
20121206,167.77500000,169.75000000,167.30000000,169.42500000,    8615,   28410,201301,148.25000000
20121207,169.35000000,170.17500000,169.02500000,169.95000000,    6984,   27568,201301,148.77500000
20121210,170.27500000,171.12500000,169.80000000,170.95000000,    8176,   27156,201301,149.77500000
20121211,170.67500000,173.67500000,170.67500000,173.25000000,   12066,   26616,201301,152.07500000
20121212,173.12500000,174.67500000,172.97500000,173.92500000,   11537,   27034,201301,152.75000000
20121213,173.47500000,175.15000000,173.47500000,174.30000000,    9618,   27890,201301,153.12500000
20121214,173.75000000,174.65000000,173.45000000,174.25000000,    5646,   28393,201301,153.07500000
20121217,174.42500000,175.65000000,174.40000000,175.42500000,    5475,   28914,201303,156.25000000
20121218,175.47500000,176.40000000,173.50000000,173.57500000,   10598,   29026,201303,154.40000000
20121219,173.72500000,175.07500000,173.60000000,174.92500000,    6355,   29771,201303,155.75000000
20121220,174.82500000,175.25000000,173.62500000,174.02500000,    4135,   29986,201303,154.85000000
20121221,174.25000000,174.60000000,173.17500000,173.95000000,    4667,   29967,201303,154.77500000
20121224,173.52500000,174.25000000,173.37500000,173.45000000,    1525,   29949,201303,154.27500000
20121226,173.92500000,175.12500000,173.35000000,174.05000000,    3854,   30243,201303,154.87500000
20121227,174.27500000,174.37500000,172.77500000,172.92500000,    3436,   30190,201303,153.75000000
20121228,173.57500000,174.32500000,172.92500000,173.90000000,    3356,   30311,201303,154.72500000
20121231,174.10000000,175.07500000,173.25000000,173.45000000,    3500,   30246,201303,154.27500000
20130102,174.07500000,174.67500000,172.42500000,173.07500000,    4995,   30316,201303,153.90000000
20130103,173.35000000,174.50000000,172.85000000,174.07500000,    4882,   30360,201303,154.90000000
20130104,174.10000000,175.77500000,174.10000000,175.50000000,    7044,   31540,201303,156.32500000
20130107,175.22500000,175.62500000,174.65000000,175.27500000,    4201,   31675,201303,156.10000000
20130108,175.10000000,175.50000000,174.02500000,174.17500000,    7620,   32526,201303,155.00000000
20130109,174.32500000,174.60000000,172.92500000,172.95000000,    5569,   32335,201303,153.77500000
20130110,173.05000000,173.10000000,171.92500000,172.10000000,    6199,   32159,201303,152.92500000
20130111,171.97500000,173.57500000,170.60000000,170.62500000,   12223,   31582,201303,151.45000000
20130114,170.07500000,171.05000000,169.45000000,170.60000000,    9256,   31807,201303,151.42500000
20130115,170.60000000,170.75000000,169.50000000,169.55000000,    6420,   31148,201303,150.37500000
20130116,169.75000000,169.90000000,167.27500000,167.40000000,   12368,   31042,201303,148.22500000
20130117,167.50000000,167.85000000,164.40000000,165.02500000,   14638,   30960,201303,145.85000000
20130118,165.87500000,166.17500000,163.60000000,165.52500000,   11307,   30960,201303,146.35000000
20130122,166.05000000,166.57500000,165.45000000,166.17500000,    5721,   30568,201303,147.00000000
20130123,166.20000000,166.57500000,164.97500000,166.32500000,    9233,   31323,201303,147.15000000
20130124,166.47500000,167.75000000,165.90000000,167.12500000,    8263,   31583,201303,147.95000000
20130125,167.65000000,168.00000000,166.92500000,167.12500000,    6145,   32003,201303,147.95000000
20130128,168.57500000,169.72500000,168.47500000,169.07500000,    8769,   31820,201303,149.90000000
20130129,168.62500000,169.02500000,167.82500000,168.00000000,    5221,   32183,201303,148.82500000
20130130,168.02500000,168.70000000,167.70000000,168.27500000,    6193,   32388,201303,149.10000000
20130131,168.17500000,169.25000000,168.15000000,168.72500000,    4246,   32759,201303,149.55000000
20130201,168.77500000,169.05000000,167.85000000,168.37500000,    4178,   31644,201303,149.20000000
20130204,168.55000000,168.67500000,167.12500000,168.05000000,    7951,   32908,201303,148.87500000
20130205,167.82500000,169.00000000,167.67500000,167.70000000,    5432,   32960,201303,148.52500000
20130206,167.85000000,168.07500000,166.22500000,166.72500000,    6732,   32924,201303,147.55000000
20130207,166.65000000,166.85000000,165.70000000,166.37500000,    8771,   32955,201303,147.20000000
20130208,166.42500000,166.80000000,164.10000000,164.17500000,    9857,   34052,201303,145.00000000
20130211,163.85000000,164.62500000,162.55000000,163.97500000,   12186,   35246,201303,144.80000000
20130212,163.60000000,164.17500000,160.97500000,162.42500000,   16521,   36828,201303,143.25000000
20130213,162.00000000,162.10000000,159.85000000,160.52500000,   13187,   37794,201303,141.35000000
20130214,160.27500000,162.22500000,158.35000000,161.85000000,   13292,   38784,201303,142.67500000
20130215,162.00000000,162.95000000,160.70000000,162.55000000,    8005,   38728,201303,143.37500000
20130219,162.57500000,162.95000000,161.50000000,162.35000000,    5751,   39278,201303,143.17500000
20130220,161.92500000,162.20000000,159.35000000,159.90000000,   10205,   39574,201303,140.72500000
20130221,160.02500000,160.72500000,159.35000000,159.87500000,    6272,   39419,201303,140.70000000
20130222,159.87500000,161.12500000,159.37500000,160.42500000,    6948,   39425,201303,141.25000000
20130225,160.95000000,161.55000000,159.30000000,159.97500000,    5710,   39340,201305,146.95000000
20130226,159.27500000,160.95000000,158.42500000,160.42500000,    9623,   39057,201305,147.40000000
20130227,160.52500000,161.00000000,159.82500000,160.57500000,    7257,   38986,201305,147.55000000
20130228,160.52500000,161.40000000,159.62500000,161.07500000,    6982,   39289,201305,148.05000000
20130301,161.32500000,162.20000000,160.25000000,160.42500000,    8771,   40070,201305,147.40000000
20130304,160.45000000,161.02500000,160.07500000,160.75000000,    7267,   39975,201305,147.72500000
20130305,160.97500000,160.97500000,158.95000000,159.25000000,    8309,   39641,201305,146.22500000
20130306,159.32500000,159.32500000,156.25000000,157.60000000,   11654,   39252,201305,144.57500000
20130307,157.57500000,158.67500000,156.62500000,157.95000000,   10026,   39923,201305,144.92500000
20130308,157.65000000,157.92500000,156.20000000,156.87500000,   13465,   40753,201305,143.85000000
20130311,156.62500000,157.65000000,156.32500000,156.77500000,    7420,   40580,201305,143.75000000
20130312,156.52500000,157.85000000,156.42500000,157.10000000,    8310,   41185,201305,144.07500000
20130313,157.52500000,158.35000000,156.87500000,157.47500000,    8810,   41475,201305,144.45000000
20130314,157.52500000,157.67500000,155.37500000,156.32500000,   10376,   41048,201305,143.30000000
20130315,156.37500000,156.40000000,153.92500000,154.10000000,    8901,   41072,201305,141.07500000
20130318,154.02500000,154.67500000,153.35000000,154.20000000,    5236,   41121,201305,141.17500000
20130319,154.02500000,154.02500000,152.17500000,153.42500000,    9301,   41044,201305,140.40000000
20130320,152.97500000,153.27500000,151.55000000,152.87500000,   10117,   41723,201305,139.85000000
20130321,153.27500000,154.82500000,152.75000000,153.50000000,   10213,   41859,201305,140.47500000
20130322,152.97500000,154.02500000,152.92500000,153.27500000,    6851,   42634,201305,140.25000000
20130325,153.82500000,154.15000000,152.97500000,153.55000000,    4481,   42714,201305,140.52500000
20130326,153.07500000,153.77500000,153.02500000,153.50000000,    6061,   43033,201305,140.47500000
20130327,153.27500000,155.32500000,153.07500000,155.10000000,   10442,   42328,201305,142.07500000
20130328,155.42500000,158.10000000,155.20000000,158.10000000,    9583,   41604,201305,145.07500000
20130401,158.77500000,160.87500000,158.77500000,160.70000000,   10860,   39320,201305,147.67500000
20130402,160.25000000,160.57500000,159.60000000,160.12500000,    9504,   38782,201305,147.10000000
20130403,159.80000000,160.77500000,159.15000000,159.60000000,    9339,   38450,201305,146.57500000
20130404,159.70000000,160.52500000,158.75000000,158.97500000,    7091,   37900,201305,145.95000000
20130405,158.67500000,159.40000000,157.22500000,157.32500000,    8979,   37785,201305,144.30000000
20130408,157.22500000,158.50000000,157.12500000,157.77500000,    7872,   37573,201305,144.75000000
20130409,157.80000000,158.22500000,157.45000000,157.77500000,    6979,   37164,201305,144.75000000
20130410,157.67500000,157.67500000,154.87500000,155.35000000,   10346,   37284,201305,142.32500000
20130411,155.12500000,155.82500000,154.37500000,154.80000000,   11583,   37031,201305,141.77500000
20130412,155.02500000,155.02500000,153.77500000,153.95000000,    7360,   37336,201308,147.80000000
20130415,153.92500000,153.95000000,151.65000000,152.52500000,    8168,   37472,201308,146.37500000
20130416,151.72500000,152.97500000,151.45000000,152.62500000,    9542,   37678,201308,146.47500000
20130417,152.75000000,154.17500000,152.05000000,153.65000000,    7944,   37739,201308,147.50000000
20130418,154.07500000,154.07500000,152.65000000,153.32500000,    8347,   38376,201308,147.17500000
20130419,153.05000000,153.05000000,151.65000000,152.20000000,    7893,   38984,201308,146.05000000
20130422,150.65000000,152.75000000,150.65000000,152.12500000,    9022,   39609,201308,145.97500000
20130423,152.52500000,154.80000000,152.15000000,154.27500000,   11695,   39356,201308,148.12500000
20130424,154.62500000,157.15000000,154.40000000,156.77500000,    9737,   38290,201308,150.62500000
20130425,157.12500000,158.52500000,156.02500000,158.30000000,    6496,   37588,201308,152.15000000
20130426,158.05000000,158.52500000,157.30000000,157.32500000,    4759,   36034,201308,151.17500000
20130429,156.55000000,156.67500000,155.55000000,156.02500000,    6466,   36213,201308,149.87500000
20130430,156.05000000,156.87500000,154.90000000,155.05000000,    7674,   35530,201308,148.90000000
20130501,154.85000000,155.92500000,154.80000000,154.87500000,    5853,   35463,201308,148.72500000
20130502,155.37500000,156.25000000,154.92500000,155.80000000,    5589,   35241,201308,149.65000000
20130503,155.65000000,156.15000000,153.40000000,153.65000000,    7062,   34563,201308,147.50000000
20130506,154.35000000,154.85000000,153.07500000,153.60000000,    6109,   34743,201308,147.45000000
20130507,153.17500000,153.40000000,152.25000000,152.70000000,    8068,   34331,201308,146.55000000
20130508,152.65000000,152.95000000,151.22500000,151.47500000,    7794,   34437,201308,145.32500000
20130509,151.40000000,152.42500000,151.30000000,152.12500000,    7465,   34475,201308,145.97500000
20130510,152.15000000,153.07500000,151.75000000,152.77500000,    6113,   35073,201308,146.62500000
20130513,153.15000000,153.92500000,151.95000000,152.35000000,    5255,   34882,201308,146.20000000
20130514,152.17500000,152.75000000,151.75000000,152.57500000,    3582,   34811,201308,146.42500000
20130515,152.55000000,152.65000000,151.40000000,151.45000000,    3786,   34835,201308,145.30000000
20130516,151.50000000,151.72500000,150.75000000,151.27500000,    3226,   35168,201308,145.12500000
20130517,151.12500000,151.45000000,149.22500000,149.52500000,    5824,   35251,201308,143.37500000
20130520,149.37500000,151.47500000,148.47500000,150.62500000,    7771,   35293,201308,144.47500000
20130521,151.42500000,153.05000000,151.27500000,152.62500000,    5894,   35054,201308,146.47500000
20130522,152.62500000,152.92500000,149.80000000,150.47500000,    4747,   34785,201308,144.32500000
20130523,149.95000000,150.65000000,148.45000000,148.80000000,    5575,   35189,201308,142.65000000
20130524,148.50000000,151.10000000,148.50000000,150.70000000,    4475,   31862,201308,144.55000000
20130528,150.37500000,151.80000000,149.80000000,151.62500000,    3854,   31707,201308,145.47500000
20130529,151.60000000,152.47500000,151.40000000,151.77500000,    3044,   31612,201308,145.62500000
20130530,151.55000000,152.40000000,150.30000000,150.32500000,    3010,   31556,201308,144.17500000
20130531,150.35000000,150.95000000,149.92500000,150.47500000,    2813,   31616,201308,144.32500000
20130603,150.47500000,151.55000000,149.62500000,150.57500000,    4137,   31755,201308,144.42500000
20130604,150.75000000,152.30000000,150.55000000,151.72500000,    3244,   31910,201308,145.57500000
20130605,152.00000000,152.22500000,150.75000000,150.75000000,    2519,   31882,201308,144.60000000
20130606,150.77500000,151.35000000,150.00000000,150.80000000,    2594,   31959,201308,144.65000000
20130607,150.62500000,151.05000000,149.45000000,149.77500000,    3200,   31971,201308,143.62500000
20130610,150.40000000,150.62500000,149.55000000,149.57500000,    3097,   32126,201308,143.42500000
20130611,149.70000000,152.12500000,149.25000000,150.82500000,    5032,   32068,201308,144.67500000
20130612,151.10000000,152.10000000,150.17500000,152.07500000,    4929,   32334,201308,145.92500000
20130613,151.75000000,152.27500000,150.97500000,151.62500000,    3185,   32671,201308,145.47500000
20130614,151.37500000,151.60000000,149.52500000,149.55000000,    3609,   32786,201308,143.40000000
20130617,149.85000000,150.77500000,149.40000000,150.67500000,    4241,   32882,201308,144.52500000
20130618,150.42500000,151.25000000,149.75000000,149.95000000,    3604,   32976,201308,143.80000000
20130619,150.15000000,151.17500000,149.97500000,150.80000000,    3372,   33000,201308,144.65000000
20130620,150.65000000,150.92500000,149.75000000,150.57500000,    2553,   33132,201308,144.42500000
20130621,150.02500000,153.10000000,149.85000000,153.07500000,    6077,   32781,201308,146.92500000
20130624,153.15000000,154.60000000,153.10000000,153.82500000,    5676,   32414,201308,147.67500000
20130625,153.65000000,154.50000000,153.20000000,154.02500000,    4046,   32407,201308,147.87500000
20130626,154.20000000,155.10000000,153.60000000,155.07500000,    5511,   32211,201308,148.92500000
20130627,155.02500000,156.22500000,154.92500000,155.85000000,    4959,   32236,201308,149.70000000
20130628,155.82500000,156.92500000,154.60000000,155.60000000,    7963,   32323,201308,149.45000000
20130701,156.05000000,157.42500000,156.02500000,157.37500000,    5492,   32714,201308,151.22500000
20130702,157.15000000,157.92500000,156.62500000,157.05000000,    5312,   32714,201308,150.90000000
20130703,156.72500000,157.60000000,156.22500000,157.10000000,    4525,   32717,201308,150.95000000
20130705,156.90000000,158.22500000,156.80000000,157.95000000,    4810,   32719,201308,151.80000000
20130708,157.65000000,158.35000000,157.45000000,157.75000000,    6832,   32503,201308,151.60000000
20130709,157.65000000,157.80000000,156.37500000,157.30000000,    7251,   32253,201308,151.15000000
20130710,157.12500000,157.42500000,156.47500000,156.70000000,    6704,   32487,201308,150.55000000
20130711,156.67500000,157.70000000,156.00000000,156.27500000,    7281,   32445,201308,150.12500000
20130712,156.17500000,156.57500000,155.70000000,156.27500000,    7429,   32992,201308,150.12500000
20130715,156.87500000,159.00000000,156.85000000,158.80000000,    8385,   33344,201308,152.65000000
20130716,158.62500000,159.02500000,158.02500000,158.70000000,    6283,   32827,201308,152.55000000
20130717,158.32500000,158.77500000,157.10000000,157.12500000,    3754,   32672,201308,150.97500000
20130718,157.27500000,158.90000000,157.25000000,158.22500000,    4914,   32990,201308,152.07500000
20130719,158.62500000,159.15000000,157.77500000,158.40000000,    4999,   32690,201308,152.25000000
20130722,159.10000000,159.37500000,158.45000000,159.07500000,    4939,   33213,201308,152.92500000
20130723,159.02500000,160.45000000,158.87500000,159.75000000,    5408,   33638,201308,153.60000000
20130724,159.82500000,160.35000000,159.15000000,159.17500000,    5878,   33609,201308,153.02500000
20130725,159.17500000,159.65000000,157.95000000,158.50000000,    6794,   33623,201308,152.35000000
20130726,158.50000000,159.27500000,158.27500000,158.75000000,    5554,   34147,201308,152.60000000
20130729,159.12500000,159.95000000,159.02500000,159.42500000,    5832,   34233,201308,153.27500000
20130730,159.60000000,159.72500000,158.57500000,159.40000000,    5492,   34242,201309,156.60000000
20130731,159.30000000,160.05000000,159.30000000,159.77500000,    4202,   34451,201309,156.97500000
20130801,159.77500000,161.05000000,159.77500000,160.05000000,    8206,   34725,201309,157.25000000
20130802,160.02500000,160.67500000,159.32500000,159.80000000,    7064,   34698,201309,157.00000000
20130805,160.15000000,160.30000000,159.62500000,159.80000000,    3726,   34761,201309,157.00000000
20130806,159.90000000,160.80000000,159.85000000,160.45000000,    6945,   35317,201309,157.65000000
20130807,160.70000000,160.82500000,159.02500000,159.17500000,   10059,   35777,201309,156.37500000
20130808,160.60000000,162.17500000,159.95000000,160.62500000,   10866,   36053,201309,157.82500000
20130809,160.57500000,161.25000000,160.10000000,160.27500000,    6374,   36327,201309,157.47500000
20130812,160.45000000,160.97500000,159.50000000,159.80000000,    7317,   36531,201309,157.00000000
20130813,159.90000000,160.80000000,159.80000000,160.50000000,    5438,   36359,201309,157.70000000
20130814,160.72500000,161.02500000,159.87500000,160.25000000,    5091,   36647,201309,157.45000000
20130815,160.50000000,160.65000000,159.60000000,159.87500000,    7101,   36105,201309,157.07500000
20130816,160.00000000,160.92500000,159.30000000,160.47500000,    6287,   36308,201309,157.67500000
20130819,160.47500000,161.65000000,160.10000000,160.75000000,    6555,   36868,201309,157.95000000
20130820,160.80000000,161.80000000,160.72500000,161.05000000,    3229,   36865,201309,158.25000000
20130821,161.22500000,161.40000000,160.45000000,160.50000000,    5386,   36794,201309,157.70000000
20130822,160.62500000,160.80000000,160.07500000,160.50000000,    3598,   36726,201310,160.00000000
20130823,160.30000000,160.45000000,159.32500000,159.35000000,    5731,   36722,201310,158.85000000
20130826,159.55000000,159.87500000,156.35000000,156.35000000,   10661,   35208,201310,155.85000000
20130827,157.30000000,157.55000000,156.52500000,157.45000000,    5862,   35338,201310,156.95000000
20130828,157.52500000,158.70000000,157.37500000,158.12500000,    5091,   34922,201310,157.62500000
20130829,158.02500000,158.57500000,157.90000000,158.50000000,    5124,   34933,201310,158.00000000
20130830,158.50000000,159.72500000,158.50000000,159.45000000,    4643,   32581,201310,158.95000000
20130903,159.45000000,160.60000000,159.35000000,159.60000000,    5912,   32580,201310,159.10000000
20130904,160.00000000,160.12500000,158.77500000,159.75000000,    6898,   32194,201310,159.25000000
20130905,159.67500000,160.05000000,158.87500000,159.30000000,    3848,   32090,201310,158.80000000
20130906,159.10000000,159.17500000,158.12500000,158.52500000,    6925,   31333,201310,158.02500000
20130909,158.60000000,158.67500000,157.75000000,158.55000000,    8088,   30567,201310,158.05000000
20130910,158.45000000,158.70000000,158.10000000,158.27500000,    6221,   30166,201310,157.77500000
20130911,158.27500000,159.72500000,157.85000000,158.72500000,    8644,   29581,201310,158.22500000
20130912,158.52500000,159.82500000,158.52500000,159.10000000,    6722,   29345,201310,158.60000000
20130913,159.45000000,159.80000000,159.10000000,159.77500000,    6859,   29528,201310,159.27500000
20130916,160.02500000,160.40000000,159.62500000,160.00000000,    3619,   29649,201310,159.50000000
20130917,160.00000000,160.00000000,158.25000000,158.37500000,    5739,   29078,201310,157.87500000
20130918,158.40000000,159.20000000,157.42500000,158.80000000,    4152,   29296,201310,158.30000000
20130919,159.45000000,160.00000000,159.17500000,159.87500000,    4222,   29349,201311,160.02500000
20130920,159.62500000,161.12500000,159.50000000,160.60000000,    7124,   29938,201311,160.75000000
20130923,161.02500000,162.55000000,160.92500000,162.22500000,    7266,   30849,201311,162.37500000
20130924,162.30000000,164.70000000,162.30000000,164.60000000,    9685,   31738,201311,164.75000000
20130925,164.15000000,164.85000000,163.70000000,163.90000000,    6102,   32051,201311,164.05000000
20130926,164.00000000,165.10000000,163.87500000,165.00000000,    6844,   32975,201311,165.15000000
20130927,164.42500000,165.62500000,164.35000000,164.77500000,    4999,   31774,201311,164.92500000
20130930,164.35000000,165.27500000,163.97500000,165.05000000,    5132,   32218,201311,165.20000000
20131001,164.60000000,166.22500000,164.40000000,165.90000000,    8166,   32784,201311,166.05000000
20131002,165.95000000,166.50000000,165.42500000,166.05000000,    7022,   33469,201311,166.20000000
20131003,166.07500000,166.07500000,165.17500000,165.47500000,    5260,   33859,201311,165.62500000
20131004,165.65000000,165.97500000,165.05000000,165.80000000,    5814,   34478,201311,165.95000000
20131007,165.45000000,165.97500000,164.97500000,165.32500000,    5370,   34508,201311,165.47500000
20131008,165.47500000,166.40000000,165.22500000,166.17500000,    6455,   34972,201311,166.32500000
20131009,166.22500000,166.32500000,165.35000000,166.22500000,    8986,   35435,201311,166.37500000
20131010,166.15000000,167.95000000,166.05000000,167.77500000,    8149,   35910,201311,167.92500000
20131011,167.80000000,169.57500000,167.62500000,169.12500000,    9250,   36545,201311,169.27500000
20131014,169.45000000,169.80000000,168.35000000,169.25000000,    5810,   36514,201311,169.40000000
20131015,168.45000000,168.65000000,167.00000000,167.35000000,    6203,   36708,201311,167.50000000
20131016,166.55000000,167.62500000,166.52500000,167.57500000,    7077,   37236,201401,167.57500000
20131017,167.62500000,168.55000000,165.80000000,166.60000000,    7918,   37728,201401,166.60000000
20131018,166.30000000,167.30000000,166.02500000,166.60000000,    6169,   37963,201401,166.60000000
20131021,166.42500000,167.00000000,166.20000000,166.42500000,    4313,   37789,201401,166.42500000
20131022,166.32500000,168.75000000,165.72500000,168.02500000,    7313,   38595,201401,168.02500000
20131023,168.30000000,168.85000000,167.40000000,167.57500000,    5322,   38927,201401,167.57500000
20131024,167.72500000,167.87500000,166.65000000,166.70000000,    5046,   38571,201401,166.70000000
20131025,167.10000000,167.52500000,166.00000000,166.05000000,    4482,   38534,201401,166.05000000
20131028,166.75000000,167.12500000,166.15000000,166.92500000,    4148,   38992,201401,166.92500000
20131029,166.85000000,167.47500000,166.30000000,166.90000000,    5139,   39006,201401,166.90000000
20131030,166.85000000,166.90000000,164.72500000,164.80000000,    9555,   39004,201401,164.80000000
20131031,164.82500000,165.35000000,163.65000000,163.67500000,    8289,   38636,201401,163.67500000
20131101,164.35000000,164.70000000,163.45000000,163.47500000,    8911,   36253,201401,163.47500000
20131104,163.70000000,164.07500000,163.20000000,163.85000000,    5102,   36241,201401,163.85000000
20131105,163.80000000,165.42500000,163.70000000,165.07500000,    6686,   36534,201401,165.07500000
20131106,165.30000000,165.85000000,164.95000000,165.55000000,    4954,   36942,201401,165.55000000
20131107,165.65000000,165.80000000,164.75000000,165.12500000,    4850,   37244,201401,165.12500000
20131108,165.22500000,166.20000000,164.40000000,164.42500000,    7993,   37710,201401,164.42500000
20131111,164.75000000,165.00000000,164.15000000,164.17500000,    5871,   37348,201401,164.17500000
20131112,164.62500000,165.30000000,164.20000000,164.20000000,    4358,   37361,201401,164.20000000
20131113,164.22500000,165.02500000,164.05000000,164.65000000,    4280,   37432,201401,164.65000000
20131114,164.72500000,165.45000000,164.72500000,165.20000000,    4595,   37889,201401,165.20000000
20131115,165.25000000,166.00000000,165.07500000,165.82500000,    4472,   38527,201401,165.82500000
20131118,165.97500000,166.17500000,164.10000000,164.30000000,    9109,   38584,201401,164.30000000
20131119,164.30000000,164.35000000,161.82500000,162.40000000,    9283,   38068,201401,162.40000000
20131120,162.45000000,163.12500000,162.27500000,162.75000000,    5141,   37987,201401,162.75000000
20131121,162.82500000,163.60000000,162.42500000,163.37500000,    5338,   38086,201401,163.37500000
20131122,163.37500000,163.70000000,163.20000000,163.50000000,    3575,   35937,201401,163.50000000
20131125,163.80000000,163.95000000,162.75000000,162.80000000,    3257,   36006,201401,162.80000000
20131126,162.77500000,164.70000000,162.77500000,164.37500000,    4573,   36167,201401,164.37500000
20131127,164.47500000,165.50000000,164.27500000,165.32500000,    5979,   36167,201401,165.32500000
20131129,165.55000000,165.70000000,165.27500000,165.47500000,    3775,   37472,201401,165.47500000
20131202,165.65000000,165.87500000,165.22500000,165.35000000,    4909,   37923,201401,165.35000000
20131203,165.40000000,165.70000000,164.80000000,164.85000000,    5188,   38447,201401,164.85000000
20131204,164.75000000,165.40000000,164.50000000,165.05000000,    4595,   38761,201401,165.05000000
20131205,165.10000000,165.87500000,164.05000000,164.12500000,    6639,   38761,201401,164.12500000
