19950103,137.45000000,138.95000000,133.25000000,133.45000000,   15729,   49465,199503,133.70000000
19950104,132.15000000,133.55000000,130.25000000,132.45000000,   15431,   49119,199503,132.70000000
19950105,133.25000000,135.20000000,133.05000000,134.55000000,    8338,   49871,199503,134.80000000
19950106,134.45000000,136.95000000,134.15000000,136.05000000,   10127,   51129,199503,136.30000000
19950109,135.55000000,138.95000000,135.05000000,138.80000000,   12230,   51854,199503,139.05000000
19950110,139.75000000,140.25000000,138.35000000,139.05000000,   14902,   53004,199503,139.30000000
19950111,138.05000000,138.55000000,136.60000000,137.35000000,    9389,   52339,199503,137.60000000
19950112,136.70000000,138.55000000,136.05000000,137.75000000,    9654,   51316,199503,138.00000000
19950113,138.90000000,139.05000000,137.45000000,137.70000000,    6046,   51859,199503,137.95000000
19950116,137.10000000,138.15000000,134.85000000,135.40000000,   10491,   52061,199503,135.65000000
19950117,135.45000000,139.25000000,135.25000000,138.60000000,   11663,   53685,199503,138.85000000
19950118,140.35000000,140.55000000,138.65000000,139.35000000,   11392,   53337,199503,139.60000000
19950119,139.85000000,142.65000000,139.15000000,142.45000000,   16956,   55158,199503,142.70000000
19950120,141.25000000,141.95000000,140.65000000,141.15000000,    7271,   54957,199503,141.40000000
19950123,140.55000000,141.15000000,139.25000000,140.10000000,    9746,   55273,199503,140.35000000
19950124,140.75000000,142.45000000,140.40000000,141.45000000,   10561,   56125,199503,141.70000000
19950125,142.35000000,142.45000000,137.75000000,138.10000000,   15756,   54908,199503,138.35000000
19950126,138.85000000,139.85000000,136.75000000,139.70000000,   15949,   53574,199503,139.95000000
19950127,139.35000000,139.70000000,137.50000000,137.95000000,   10199,   53051,199503,138.20000000
19950130,136.80000000,137.95000000,136.05000000,137.35000000,    8290,   52060,199503,137.60000000
19950131,138.15000000,139.10000000,135.35000000,136.05000000,   12640,   51134,199503,136.30000000
19950201,135.00000000,135.65000000,131.75000000,131.95000000,   19227,   50528,199503,132.20000000
19950202,132.95000000,133.65000000,131.00000000,133.45000000,   16449,   49561,199503,133.70000000
19950203,133.70000000,133.85000000,130.65000000,131.00000000,   14046,   49731,199503,131.25000000
19950206,128.15000000,131.95000000,127.75000000,131.55000000,   26085,   50187,199503,131.80000000
19950207,130.75000000,131.45000000,127.95000000,129.20000000,   16576,   51466,199503,129.45000000
19950208,128.55000000,130.35000000,127.25000000,129.85000000,   14224,   51026,199503,130.10000000
19950209,130.70000000,131.55000000,129.75000000,131.30000000,   11742,   51501,199503,131.55000000
19950210,132.05000000,135.00000000,131.75000000,134.15000000,   20017,   51083,199503,134.40000000
19950213,133.10000000,133.90000000,132.35000000,132.50000000,    9445,   50171,199503,132.75000000
19950214,132.35000000,135.40000000,132.25000000,133.95000000,   13669,   50979,199503,134.20000000
19950215,133.85000000,134.50000000,133.05000000,133.20000000,    7800,   51492,199503,133.45000000
19950216,134.25000000,135.15000000,133.30000000,134.35000000,    9340,   51535,199503,134.60000000
19950217,133.80000000,134.35000000,132.45000000,133.10000000,    8052,   51331,199503,133.35000000
19950221,133.85000000,134.15000000,132.90000000,133.15000000,   10338,   51414,199503,133.40000000
19950222,133.00000000,133.55000000,130.85000000,131.20000000,   15806,   51610,199503,131.45000000
19950223,131.60000000,132.25000000,130.75000000,132.10000000,   10993,   51732,199505,130.25000000
19950224,132.25000000,132.75000000,131.35000000,132.70000000,   11359,   51695,199505,130.85000000
19950227,132.65000000,134.65000000,132.45000000,132.90000000,   16515,   50586,199505,131.05000000
19950228,132.35000000,132.70000000,130.25000000,130.40000000,   16200,   47016,199505,128.55000000
19950301,129.70000000,133.85000000,129.40000000,132.85000000,   16987,   48387,199505,131.00000000
19950302,132.25000000,135.05000000,131.85000000,133.50000000,   14678,   47300,199505,131.65000000
19950303,135.65000000,136.15000000,133.55000000,134.60000000,   11300,   46778,199505,132.75000000
19950306,135.50000000,135.55000000,132.55000000,133.75000000,   10516,   45969,199505,131.90000000
19950307,134.40000000,134.85000000,132.85000000,134.75000000,    7973,   45962,199505,132.90000000
19950308,134.80000000,136.15000000,134.60000000,136.05000000,   10555,   47086,199505,134.20000000
19950309,136.40000000,136.60000000,134.95000000,135.65000000,    8583,   46863,199505,133.80000000
19950310,135.95000000,136.05000000,135.05000000,135.65000000,    8167,   46902,199505,133.80000000
19950313,136.30000000,137.30000000,136.05000000,136.75000000,   10966,   45538,199505,134.90000000
19950314,137.45000000,138.05000000,136.55000000,136.65000000,   10857,   45816,199505,134.80000000
19950315,136.70000000,137.00000000,135.55000000,135.75000000,    6606,   45853,199505,133.90000000
19950316,135.85000000,136.60000000,135.25000000,136.30000000,    7175,   44353,199505,134.45000000
19950317,135.65000000,136.75000000,134.85000000,136.10000000,    7850,   46169,199505,134.25000000
19950320,135.70000000,137.20000000,135.10000000,136.80000000,    7066,   45638,199505,134.95000000
19950321,137.15000000,137.25000000,136.15000000,136.25000000,    4027,   44901,199505,134.40000000
19950322,137.05000000,141.05000000,136.95000000,140.15000000,   22406,   49754,199505,138.30000000
19950323,139.90000000,141.25000000,139.25000000,139.85000000,   10062,   49030,199505,138.00000000
19950324,139.65000000,140.95000000,139.25000000,140.75000000,    6047,   49256,199505,138.90000000
19950327,140.45000000,141.10000000,139.90000000,140.60000000,    7170,   49377,199505,138.75000000
19950328,139.45000000,141.25000000,138.65000000,139.65000000,   12666,   49039,199505,137.80000000
19950329,139.35000000,140.10000000,138.85000000,139.15000000,    8142,   48464,199505,137.30000000
19950330,139.35000000,140.75000000,138.95000000,140.40000000,    9758,   48890,199505,138.55000000
19950331,140.00000000,140.55000000,138.25000000,138.55000000,   12602,   49243,199505,136.70000000
19950403,139.05000000,140.40000000,138.95000000,140.25000000,    7235,   49614,199505,138.40000000
19950404,139.45000000,139.95000000,138.75000000,139.10000000,    7968,   49063,199505,137.25000000
19950405,139.35000000,140.10000000,138.55000000,139.10000000,    8141,   49137,199505,137.25000000
19950406,138.85000000,138.95000000,137.65000000,138.40000000,    9202,   47639,199505,136.55000000
19950407,139.15000000,139.85000000,138.85000000,139.25000000,    5449,   46961,199505,137.40000000
19950410,139.35000000,140.05000000,137.95000000,138.40000000,    7335,   46888,199505,136.55000000
19950411,138.65000000,138.85000000,137.65000000,138.00000000,   11349,   45839,199505,136.15000000
19950412,137.85000000,138.00000000,136.55000000,137.00000000,    9075,   45359,199505,135.15000000
19950413,135.85000000,137.55000000,133.65000000,137.35000000,   25881,   44853,199505,135.50000000
19950417,136.85000000,138.60000000,136.55000000,137.65000000,    7324,   44358,199505,135.80000000
19950418,137.85000000,138.25000000,135.60000000,136.55000000,   12844,   43784,199505,134.70000000
19950419,136.35000000,136.40000000,131.10000000,131.25000000,   24299,   45619,199505,129.40000000
19950420,131.30000000,133.60000000,130.50000000,131.85000000,   24430,   49552,199507,128.75000000
19950421,132.40000000,133.70000000,131.95000000,133.00000000,    9325,   48118,199507,129.90000000
19950424,132.30000000,132.50000000,129.85000000,129.95000000,   11559,   48218,199507,126.85000000
19950425,128.00000000,129.50000000,126.95000000,127.30000000,   21760,   50484,199507,124.20000000
19950426,128.10000000,128.40000000,127.10000000,128.15000000,   15387,   52244,199507,125.05000000
19950427,128.40000000,129.50000000,128.10000000,128.55000000,   10078,   50332,199507,125.45000000
19950428,129.25000000,131.10000000,129.10000000,130.20000000,   13268,   50100,199507,127.10000000
19950501,128.95000000,129.60000000,128.20000000,128.30000000,    7304,   48389,199507,125.20000000
19950502,126.70000000,128.50000000,126.70000000,127.70000000,    9591,   48544,199507,124.60000000
19950503,127.20000000,129.00000000,127.00000000,128.50000000,    7480,   48865,199507,125.40000000
19950504,128.80000000,128.90000000,125.30000000,125.55000000,   14969,   50696,199507,122.45000000
19950505,125.60000000,126.60000000,124.90000000,125.70000000,    6744,   50406,199507,122.60000000
19950508,125.40000000,126.30000000,125.20000000,126.20000000,    3391,   50809,199507,123.10000000
19950509,126.90000000,127.70000000,126.30000000,126.95000000,    7201,   51611,199507,123.85000000
19950510,126.70000000,127.50000000,126.60000000,127.35000000,    5366,   51548,199507,124.25000000
19950511,127.25000000,128.85000000,126.70000000,128.50000000,    8043,   51524,199507,125.40000000
19950512,128.00000000,129.60000000,127.50000000,128.05000000,    9422,   51760,199507,124.95000000
19950515,127.70000000,128.30000000,127.20000000,127.65000000,    5701,   52430,199507,124.55000000
19950516,128.00000000,128.70000000,127.80000000,128.10000000,    6242,   53070,199507,125.00000000
19950517,128.60000000,128.85000000,127.25000000,127.65000000,    9924,   54809,199507,124.55000000
19950518,127.90000000,128.50000000,127.35000000,128.05000000,    6333,   54321,199507,124.95000000
19950519,128.00000000,128.35000000,127.35000000,128.20000000,    3997,   54276,199507,125.10000000
19950522,127.85000000,127.95000000,126.40000000,127.35000000,    7851,   55257,199507,124.25000000
19950523,128.10000000,131.80000000,127.90000000,131.65000000,   25122,   52418,199507,128.55000000
19950524,132.80000000,134.10000000,131.30000000,134.05000000,   15598,   47771,199507,130.95000000
19950525,134.40000000,135.35000000,132.80000000,133.00000000,   13136,   44584,199507,129.90000000
19950526,133.40000000,134.30000000,132.60000000,134.20000000,    7291,   42959,199507,131.10000000
19950530,134.20000000,134.45000000,133.00000000,133.60000000,    5654,   42941,199507,130.50000000
19950531,134.00000000,134.95000000,133.20000000,134.10000000,    8716,   42978,199507,131.00000000
19950601,134.80000000,136.90000000,134.70000000,136.60000000,   15286,   44426,199507,133.50000000
19950602,136.25000000,137.50000000,136.00000000,136.95000000,   11514,   46908,199507,133.85000000
19950605,138.00000000,138.30000000,136.70000000,137.15000000,   10615,   46711,199507,134.05000000
19950606,136.80000000,136.90000000,134.90000000,135.10000000,    8335,   46811,199507,132.00000000
19950607,135.70000000,137.40000000,135.05000000,136.80000000,    9088,   47220,199507,133.70000000
19950608,136.70000000,136.80000000,134.90000000,135.10000000,    6858,   44508,199507,132.00000000
19950609,136.20000000,138.10000000,136.10000000,137.80000000,   11587,   45899,199507,134.70000000
19950612,137.70000000,137.70000000,136.45000000,137.40000000,    7706,   45139,199507,134.30000000
19950613,137.00000000,137.15000000,135.90000000,135.95000000,    8120,   44772,199507,132.85000000
19950614,136.20000000,138.50000000,136.20000000,137.95000000,    8610,   47010,199507,134.85000000
19950615,138.35000000,142.10000000,138.20000000,142.05000000,   24944,   51750,199507,138.95000000
19950616,143.20000000,143.75000000,142.15000000,142.95000000,   10143,   51514,199507,139.85000000
19950619,142.60000000,144.80000000,142.30000000,142.60000000,   11371,   52104,199507,139.50000000
19950620,145.00000000,145.20000000,143.20000000,143.30000000,   13781,   52846,199507,140.20000000
19950621,143.70000000,144.10000000,141.85000000,143.90000000,   15041,   52581,199507,140.80000000
19950622,145.45000000,148.85000000,144.65000000,148.85000000,   20438,   53271,199509,140.90000000
19950623,148.25000000,148.35000000,145.75000000,146.75000000,   17790,   50123,199509,138.80000000
19950626,147.05000000,148.20000000,145.95000000,146.40000000,   14871,   49955,199509,138.45000000
19950627,145.75000000,145.85000000,142.85000000,143.25000000,   16418,   46794,199509,135.30000000
19950628,144.15000000,145.00000000,143.35000000,144.65000000,   12161,   46988,199509,136.70000000
19950629,144.15000000,145.25000000,143.70000000,145.10000000,   10016,   46626,199509,137.15000000
19950630,146.05000000,146.15000000,143.75000000,144.65000000,    9432,   46452,199509,136.70000000
19950705,145.65000000,145.90000000,144.00000000,144.10000000,    5609,   45216,199509,136.15000000
19950706,144.75000000,145.05000000,141.25000000,143.80000000,   13649,   42978,199509,135.85000000
19950707,145.25000000,145.95000000,144.25000000,144.75000000,    6009,   43833,199509,136.80000000
19950710,144.55000000,146.15000000,143.75000000,145.20000000,    6044,   43465,199509,137.25000000
19950711,145.25000000,147.90000000,144.55000000,147.05000000,    9473,   44348,199509,139.10000000
19950712,146.95000000,149.65000000,146.85000000,148.50000000,   13134,   45671,199509,140.55000000
19950713,148.55000000,149.55000000,147.15000000,147.30000000,    8500,   44837,199509,139.35000000
19950714,147.65000000,148.90000000,146.35000000,148.55000000,    6362,   44547,199509,140.60000000
19950717,148.45000000,149.45000000,146.55000000,146.70000000,    7085,   44514,199509,138.75000000
19950718,146.35000000,148.65000000,146.05000000,146.55000000,    8756,   44337,199509,138.60000000
19950719,145.85000000,148.35000000,141.95000000,142.70000000,   12770,   42779,199509,134.75000000
19950720,142.75000000,145.45000000,141.45000000,141.85000000,   15583,   40804,199509,133.90000000
19950721,140.05000000,141.55000000,137.75000000,139.65000000,   22080,   37177,199509,131.70000000
19950724,139.25000000,140.55000000,139.25000000,139.95000000,    4790,   36811,199509,132.00000000
19950725,139.95000000,140.60000000,139.65000000,140.50000000,    4811,   36466,199509,132.55000000
19950726,140.40000000,141.90000000,140.05000000,140.95000000,    6672,   35786,199509,133.00000000
19950727,141.95000000,142.75000000,140.45000000,141.05000000,    7110,   35347,199509,133.10000000
19950728,141.45000000,142.65000000,140.75000000,142.40000000,    3927,   35009,199509,134.45000000
19950731,142.55000000,143.35000000,141.60000000,143.25000000,    4720,   34484,199509,135.30000000
19950801,143.45000000,143.75000000,142.60000000,142.65000000,    6654,   34974,199509,134.70000000
19950802,142.45000000,147.85000000,140.85000000,147.65000000,   19730,   36390,199509,139.70000000
19950803,147.35000000,148.65000000,146.55000000,147.15000000,    9652,   35598,199509,139.20000000
19950804,147.30000000,147.45000000,146.05000000,147.00000000,    3549,   35306,199509,139.05000000
19950807,146.25000000,146.50000000,145.05000000,145.20000000,    4037,   34775,199509,137.25000000
19950808,144.55000000,144.95000000,143.95000000,144.05000000,    5477,   34693,199509,136.10000000
19950809,144.75000000,145.55000000,144.50000000,144.80000000,    5422,   34859,199509,136.85000000
19950810,144.55000000,145.35000000,143.85000000,144.35000000,    5647,   34871,199509,136.40000000
19950811,144.95000000,145.65000000,144.55000000,144.80000000,    3557,   35693,199509,136.85000000
19950814,144.80000000,144.85000000,143.65000000,144.45000000,    4637,   35191,199509,136.50000000
19950815,145.25000000,147.60000000,144.95000000,146.90000000,   13763,   37610,199509,138.95000000
19950816,146.75000000,150.95000000,146.15000000,149.70000000,   16469,   39952,199509,141.75000000
19950817,150.05000000,151.35000000,148.65000000,149.25000000,   12342,   41102,199509,141.30000000
19950818,149.35000000,150.30000000,148.70000000,150.00000000,    6160,   41411,199509,142.05000000
19950821,149.45000000,149.75000000,147.75000000,148.00000000,    8064,   40362,199509,140.05000000
19950822,148.35000000,149.45000000,147.65000000,147.80000000,    7202,   40504,199509,139.85000000
19950823,146.30000000,147.30000000,145.40000000,146.65000000,   11635,   39828,199512,136.25000000
19950824,147.40000000,149.10000000,147.40000000,147.80000000,   10166,   41368,199512,137.40000000
19950825,147.70000000,148.30000000,146.10000000,146.10000000,    7611,   41557,199512,135.70000000
19950828,145.90000000,146.00000000,145.20000000,145.70000000,    6259,   40413,199512,135.30000000
19950829,144.90000000,146.00000000,144.00000000,144.00000000,   12853,   40077,199512,133.60000000
19950830,145.10000000,145.40000000,140.90000000,141.55000000,   23196,   35947,199512,131.15000000
19950831,142.40000000,143.35000000,141.90000000,142.35000000,    8419,   35633,199512,131.95000000
19950901,141.00000000,142.50000000,139.70000000,142.45000000,   12127,   34452,199512,132.05000000
19950905,139.60000000,143.25000000,139.30000000,141.90000000,    7188,   33854,199512,131.50000000
19950906,143.00000000,143.50000000,141.90000000,142.90000000,    5015,   34013,199512,132.50000000
19950907,142.40000000,142.75000000,141.70000000,142.15000000,    4761,   33542,199512,131.75000000
19950908,141.70000000,142.65000000,141.00000000,141.10000000,    5035,   33213,199512,130.70000000
19950911,141.05000000,142.90000000,141.00000000,142.75000000,    4001,   33451,199512,132.35000000
19950912,142.90000000,143.20000000,139.40000000,139.55000000,    9747,   33420,199512,129.15000000
19950913,139.20000000,140.00000000,138.10000000,138.30000000,   11143,   34510,199512,127.90000000
19950914,137.50000000,138.30000000,134.80000000,138.10000000,   20002,   36292,199512,127.70000000
19950915,136.80000000,139.20000000,136.30000000,139.15000000,    8712,   36012,199512,128.75000000
19950918,140.20000000,140.20000000,138.00000000,139.15000000,    9494,   35561,199512,128.75000000
19950919,138.05000000,141.80000000,137.30000000,140.95000000,   13135,   35194,199512,130.55000000
19950920,141.40000000,141.90000000,140.40000000,140.55000000,    8049,   34040,199512,130.15000000
19950921,141.80000000,144.20000000,141.60000000,143.00000000,   12625,   33753,199512,132.60000000
19950922,142.60000000,143.80000000,142.15000000,142.70000000,    8004,   33685,199512,132.30000000
19950925,142.60000000,143.35000000,141.60000000,141.85000000,    3240,   32071,199512,131.45000000
19950926,142.50000000,143.35000000,142.25000000,142.60000000,    5537,   31642,199512,132.20000000
19950927,142.70000000,142.80000000,140.00000000,140.20000000,    8090,   31960,199512,129.80000000
19950928,140.30000000,142.15000000,140.30000000,141.75000000,    5369,   31582,199512,131.35000000
19950929,142.20000000,143.60000000,141.65000000,142.05000000,    7791,   31940,199512,131.65000000
19951002,142.50000000,142.60000000,140.10000000,140.45000000,    6525,   31720,199512,130.05000000
19951003,140.65000000,141.00000000,139.20000000,139.85000000,    7086,   31510,199512,129.45000000
19951004,139.70000000,141.35000000,139.60000000,141.05000000,    6216,   31420,199512,130.65000000
19951005,140.65000000,141.00000000,137.30000000,138.15000000,   12988,   32926,199512,127.75000000
19951006,138.90000000,140.00000000,137.45000000,137.90000000,    7968,   32637,199512,127.50000000
19951009,137.80000000,138.65000000,136.90000000,137.10000000,    4131,   32900,199512,126.70000000
19951010,137.55000000,138.10000000,133.90000000,134.00000000,   12551,   35063,199512,123.60000000
19951011,133.60000000,135.90000000,133.20000000,135.45000000,   10045,   35963,199512,125.05000000
19951012,136.20000000,137.80000000,135.50000000,137.40000000,    9227,   36113,199512,127.00000000
19951013,137.30000000,138.15000000,136.10000000,137.00000000,    7630,   36336,199512,126.60000000
19951016,136.30000000,137.60000000,135.70000000,137.45000000,    6092,   36615,199512,127.05000000
19951017,136.10000000,136.10000000,133.70000000,134.25000000,    9538,   37768,199512,123.85000000
19951018,133.50000000,134.65000000,131.10000000,131.50000000,   12812,   38171,199512,121.10000000
19951019,132.55000000,135.40000000,132.30000000,135.25000000,   11582,   39130,199512,124.85000000
19951020,135.20000000,135.20000000,132.90000000,133.45000000,    6815,   39553,199512,123.05000000
19951023,133.70000000,135.85000000,133.60000000,135.75000000,    5740,   39853,199512,125.35000000
19951024,135.90000000,135.90000000,133.65000000,134.35000000,    5495,   39530,199512,123.95000000
19951025,134.40000000,135.40000000,133.75000000,134.80000000,    5490,   39286,199512,124.40000000
19951026,135.90000000,138.10000000,135.20000000,135.40000000,   12241,   39324,199512,125.00000000
19951027,134.70000000,136.10000000,133.95000000,134.10000000,    7388,   39430,199512,123.70000000
19951030,133.10000000,134.60000000,132.80000000,134.05000000,    6285,   38717,199512,123.65000000
19951031,134.80000000,135.70000000,134.50000000,135.15000000,    7418,   38522,199512,124.75000000
19951101,135.75000000,139.40000000,135.60000000,139.25000000,   16056,   38544,199512,128.85000000
19951102,140.60000000,143.00000000,140.50000000,142.90000000,   16154,   37904,199512,132.50000000
19951103,141.70000000,143.70000000,141.20000000,143.35000000,    9804,   36902,199512,132.95000000
19951106,144.55000000,144.75000000,142.00000000,142.70000000,    7687,   37731,199512,132.30000000
19951107,143.40000000,145.90000000,143.10000000,144.45000000,   11284,   38990,199512,134.05000000
19951108,144.00000000,144.10000000,142.20000000,142.50000000,    6618,   37791,199512,132.10000000
19951109,143.10000000,145.90000000,143.10000000,143.95000000,    9422,   38312,199512,133.55000000
19951110,144.40000000,146.30000000,143.90000000,145.45000000,    6139,   38429,199512,135.05000000
19951113,145.00000000,146.35000000,143.15000000,143.90000000,    6736,   38620,199512,133.50000000
19951114,144.80000000,144.90000000,141.20000000,142.20000000,    8410,   38647,199512,131.80000000
19951115,141.65000000,143.10000000,140.30000000,140.60000000,    8448,   38424,199512,130.20000000
19951116,140.40000000,142.40000000,139.80000000,141.95000000,    8184,   38344,199512,131.55000000
19951117,142.20000000,142.85000000,141.45000000,141.90000000,    5084,   38373,199512,131.50000000
19951120,142.20000000,144.10000000,142.00000000,143.55000000,    7185,   39345,199512,133.15000000
19951121,143.10000000,143.10000000,141.50000000,142.15000000,    8088,   39945,199512,131.75000000
19951122,142.00000000,143.60000000,141.30000000,141.85000000,    7661,   39916,199512,131.45000000
19951127,141.60000000,141.90000000,140.30000000,141.80000000,   10912,   39361,199512,131.40000000
19951128,141.40000000,141.40000000,140.30000000,141.00000000,    8574,   38088,199603,124.30000000
19951129,141.20000000,142.70000000,140.70000000,140.85000000,    9497,   38345,199603,124.15000000
19951130,139.70000000,140.45000000,138.40000000,140.30000000,   12400,   37500,199603,123.60000000
19951201,139.80000000,140.90000000,139.10000000,139.70000000,    5537,   37205,199603,123.00000000
19951204,139.70000000,140.60000000,139.40000000,139.60000000,    4692,   37117,199603,122.90000000
19951205,139.40000000,140.30000000,138.80000000,138.85000000,    6551,   37490,199603,122.15000000
19951206,138.40000000,139.50000000,135.50000000,135.75000000,   14021,   38740,199603,119.05000000
19951207,136.10000000,139.20000000,136.05000000,138.35000000,   11454,   37909,199603,121.65000000
19951208,137.30000000,138.40000000,137.30000000,137.50000000,    5758,   37353,199603,120.80000000
19951211,137.95000000,140.00000000,137.95000000,139.55000000,    8663,   36362,199603,122.85000000
19951212,139.00000000,139.55000000,138.10000000,138.25000000,    6551,   35969,199603,121.55000000
19951213,139.10000000,140.95000000,138.70000000,140.35000000,   10544,   35574,199603,123.65000000
19951214,141.10000000,144.40000000,140.40000000,144.15000000,   14170,   36018,199603,127.45000000
19951215,142.70000000,143.00000000,138.80000000,140.60000000,   16457,   35587,199603,123.90000000
19951218,140.70000000,141.00000000,139.70000000,139.85000000,    5975,   35109,199603,123.15000000
19951219,139.10000000,140.60000000,139.00000000,140.00000000,    5992,   35021,199603,123.30000000
19951220,140.10000000,140.90000000,139.80000000,140.75000000,    4156,   34931,199603,124.05000000
19951221,141.00000000,141.50000000,139.80000000,140.30000000,    5070,   35030,199603,123.60000000
19951222,139.90000000,140.10000000,138.40000000,138.85000000,    2883,   35092,199603,122.15000000
19951226,138.50000000,138.90000000,137.90000000,138.70000000,    2949,   35136,199603,122.00000000
19951227,139.05000000,139.50000000,138.25000000,138.40000000,    5368,   35163,199603,121.70000000
19951228,138.50000000,139.10000000,138.20000000,138.45000000,    3426,   33727,199603,121.75000000
19951229,137.30000000,138.20000000,136.95000000,137.25000000,    5278,   35393,199603,120.55000000
19960102,136.50000000,136.60000000,134.55000000,134.80000000,   14478,   39746,199603,118.10000000
19960103,134.10000000,134.10000000,132.50000000,133.60000000,   13719,   42271,199603,116.90000000
19960104,134.20000000,134.55000000,131.30000000,131.40000000,   12575,   43511,199603,114.70000000
19960105,132.00000000,133.90000000,132.00000000,133.75000000,    9579,   42339,199603,117.05000000
19960109,132.40000000,132.90000000,130.50000000,130.75000000,    6474,   46324,199603,114.05000000
19960110,131.50000000,132.70000000,131.20000000,131.50000000,    6683,   45961,199603,114.80000000
19960111,131.95000000,133.00000000,131.90000000,132.05000000,    4935,   46273,199603,115.35000000
19960112,131.50000000,131.50000000,129.20000000,129.40000000,    9575,   48991,199603,112.70000000
19960115,128.90000000,130.30000000,128.25000000,128.35000000,    7552,   47771,199603,111.65000000
19960116,128.80000000,129.65000000,127.95000000,129.25000000,    7908,   48590,199603,112.55000000
19960117,130.00000000,130.55000000,128.20000000,128.35000000,    8684,   50212,199603,111.65000000
19960118,130.80000000,132.30000000,129.80000000,131.50000000,    9323,   49689,199603,114.80000000
19960119,130.85000000,131.20000000,128.80000000,128.85000000,    6390,   49673,199603,112.15000000
19960122,128.60000000,130.00000000,128.00000000,129.45000000,    6213,   49202,199603,112.75000000
19960123,130.20000000,132.60000000,130.20000000,131.95000000,    8836,   49898,199603,115.25000000
19960124,131.10000000,133.10000000,130.70000000,132.90000000,    8225,   48982,199603,116.20000000
19960125,132.30000000,132.80000000,130.20000000,130.30000000,    9706,   51353,199603,113.60000000
19960126,129.95000000,130.20000000,129.30000000,129.60000000,    6827,   50897,199603,112.90000000
19960129,129.50000000,130.70000000,129.50000000,129.80000000,    4364,   50274,199603,113.10000000
19960130,131.40000000,133.10000000,131.40000000,132.15000000,   11932,   50323,199603,115.45000000
19960131,132.50000000,133.50000000,131.40000000,131.50000000,    9634,   49313,199603,114.80000000
19960201,132.55000000,135.20000000,132.00000000,134.10000000,   15988,   47917,199603,117.40000000
19960202,133.80000000,134.40000000,133.05000000,134.10000000,    5573,   47048,199603,117.40000000
19960205,133.20000000,133.80000000,132.80000000,133.15000000,    3921,   46452,199603,116.45000000
19960206,133.30000000,134.00000000,132.30000000,133.05000000,    5103,   46107,199603,116.35000000
19960207,133.50000000,135.50000000,133.50000000,134.80000000,   11346,   46402,199603,118.10000000
19960208,134.30000000,134.50000000,133.30000000,133.90000000,    5166,   45403,199603,117.20000000
19960209,133.40000000,134.30000000,132.90000000,133.90000000,    3419,   45421,199603,117.20000000
19960212,133.40000000,133.50000000,132.00000000,132.50000000,    5901,   45487,199603,115.80000000
19960213,131.80000000,132.00000000,129.50000000,130.10000000,   12242,   45320,199603,113.40000000
19960214,130.25000000,131.00000000,129.85000000,130.80000000,    5919,   45816,199603,114.10000000
19960215,131.30000000,131.45000000,130.30000000,130.35000000,    3703,   45859,199603,113.65000000
19960216,129.70000000,130.50000000,128.30000000,129.20000000,    7888,   47456,199603,112.50000000
19960220,130.00000000,130.90000000,129.40000000,130.45000000,    7174,   46427,199603,113.75000000
19960221,129.90000000,130.90000000,129.70000000,130.75000000,    5835,   47199,199603,114.05000000
19960222,130.70000000,132.90000000,130.70000000,132.70000000,   17697,   46264,199603,116.00000000
19960223,132.00000000,133.70000000,131.50000000,132.90000000,   15289,   45310,199605,114.20000000
19960226,132.70000000,133.20000000,131.70000000,131.95000000,    9240,   44298,199605,113.25000000
19960227,132.50000000,133.00000000,132.00000000,132.60000000,   11863,   43525,199605,113.90000000
19960228,132.60000000,132.60000000,131.30000000,131.35000000,    7333,   43666,199605,112.65000000
19960229,132.20000000,134.20000000,132.00000000,134.00000000,   12144,   42754,199605,115.30000000
19960301,133.80000000,135.20000000,133.40000000,134.90000000,    9597,   41945,199605,116.20000000
19960304,135.30000000,136.60000000,134.80000000,136.55000000,    8571,   41625,199605,117.85000000
19960305,135.90000000,136.50000000,135.00000000,135.15000000,    5923,   40673,199605,116.45000000
19960306,135.00000000,135.65000000,134.60000000,135.55000000,    5200,   41001,199605,116.85000000
19960307,134.70000000,136.10000000,134.10000000,135.90000000,    5597,   40859,199605,117.20000000
19960308,137.55000000,138.70000000,136.90000000,138.60000000,   11215,   41599,199605,119.90000000
19960311,138.25000000,138.40000000,137.45000000,137.70000000,    7866,   42184,199605,119.00000000
19960312,137.90000000,138.80000000,137.20000000,138.35000000,    7695,   43615,199605,119.65000000
19960313,138.10000000,138.20000000,137.40000000,137.55000000,    6574,   43380,199605,118.85000000
19960314,137.30000000,137.40000000,135.40000000,135.90000000,   10543,   43109,199605,117.20000000
19960315,136.10000000,136.30000000,135.50000000,135.65000000,    4417,   42466,199605,116.95000000
19960318,135.90000000,136.80000000,135.50000000,136.75000000,    4444,   42574,199605,118.05000000
19960319,136.20000000,136.20000000,134.90000000,135.55000000,    7900,   42791,199605,116.85000000
19960320,135.00000000,136.20000000,134.50000000,135.80000000,    7891,   42875,199605,117.10000000
19960321,135.80000000,136.60000000,135.10000000,135.60000000,    6426,   43144,199605,116.90000000
19960322,135.20000000,135.45000000,133.35000000,133.85000000,   11425,   43208,199605,115.15000000
19960325,133.45000000,134.80000000,133.40000000,133.60000000,    7697,   43143,199605,114.90000000
19960326,134.30000000,135.10000000,133.60000000,134.90000000,    9472,   44125,199605,116.20000000
19960327,134.60000000,134.90000000,134.00000000,134.30000000,    4122,   44167,199605,115.60000000
19960328,134.40000000,135.70000000,133.90000000,134.95000000,    8394,   44481,199605,116.25000000
19960329,134.80000000,135.90000000,134.80000000,135.20000000,    5879,   44427,199605,116.50000000
19960401,134.20000000,134.30000000,132.80000000,133.25000000,    9136,   43891,199605,114.55000000
19960402,132.80000000,133.20000000,132.20000000,132.25000000,    7878,   43107,199605,113.55000000
19960403,131.80000000,131.90000000,131.10000000,131.35000000,    7298,   42735,199605,112.65000000
19960404,131.85000000,132.25000000,131.80000000,132.05000000,    2387,   42482,199605,113.35000000
19960408,131.70000000,132.55000000,131.50000000,132.05000000,    3166,   42386,199605,113.35000000
19960409,132.25000000,132.60000000,131.70000000,131.75000000,    5100,   42318,199605,113.05000000
19960410,132.15000000,134.60000000,132.10000000,134.10000000,   12414,   43189,199605,115.40000000
19960411,134.30000000,137.70000000,134.20000000,137.50000000,   14979,   43418,199605,118.80000000
19960412,136.85000000,139.20000000,136.15000000,138.10000000,   16137,   44382,199605,119.40000000
19960415,138.00000000,139.00000000,136.30000000,136.45000000,   12850,   45316,199605,117.75000000
19960416,136.50000000,137.60000000,136.40000000,137.10000000,    6320,   45671,199605,118.40000000
19960417,137.35000000,139.40000000,137.30000000,138.30000000,   11084,   47493,199605,119.60000000
19960418,139.00000000,139.60000000,138.00000000,139.30000000,    8047,   46793,199605,120.60000000
19960419,139.05000000,141.90000000,138.60000000,141.70000000,   14580,   49128,199605,123.00000000
19960422,141.50000000,141.70000000,140.50000000,141.45000000,    8590,   49410,199605,122.75000000
19960423,141.35000000,141.50000000,140.20000000,140.40000000,    9135,   50367,199607,119.50000000
19960424,139.60000000,142.10000000,139.50000000,141.60000000,   13303,   51685,199607,120.70000000
19960425,141.95000000,142.50000000,141.05000000,141.80000000,   13660,   52115,199607,120.90000000
19960426,141.40000000,141.60000000,140.40000000,141.60000000,    9321,   51405,199607,120.70000000
19960429,141.20000000,141.40000000,140.60000000,140.75000000,   11982,   53448,199607,119.85000000
19960430,141.25000000,141.90000000,139.25000000,140.05000000,   12937,   51471,199607,119.15000000
19960501,140.60000000,141.70000000,140.50000000,141.50000000,    8090,   52128,199607,120.60000000
19960502,141.90000000,142.35000000,140.70000000,140.95000000,    5090,   51807,199607,120.05000000
19960503,142.30000000,143.50000000,142.20000000,143.10000000,    8540,   53580,199607,122.20000000
19960506,142.70000000,143.30000000,142.10000000,142.20000000,    3548,   52890,199607,121.30000000
19960507,143.15000000,146.10000000,142.95000000,145.80000000,   11308,   53241,199607,124.90000000
19960508,146.30000000,147.50000000,145.60000000,146.35000000,   11297,   53328,199607,125.45000000
19960509,146.15000000,146.65000000,144.70000000,145.85000000,    7321,   52177,199607,124.95000000
19960510,145.90000000,146.00000000,144.70000000,145.40000000,    3546,   51589,199607,124.50000000
19960513,144.75000000,146.75000000,144.10000000,146.45000000,    6107,   52773,199607,125.55000000
19960514,146.85000000,147.40000000,145.00000000,145.00000000,    9488,   52887,199607,124.10000000
19960515,144.55000000,145.75000000,143.70000000,144.55000000,    6559,   52117,199607,123.65000000
19960516,144.95000000,145.40000000,144.20000000,144.55000000,    4642,   50848,199607,123.65000000
19960517,141.90000000,142.40000000,136.00000000,136.50000000,   28667,   46345,199607,115.60000000
19960520,129.90000000,134.10000000,129.40000000,132.10000000,   20328,   43328,199607,111.20000000
19960521,133.75000000,135.15000000,132.30000000,132.45000000,   10827,   41098,199607,111.55000000
19960522,130.10000000,134.90000000,130.00000000,134.45000000,   10210,   40251,199607,113.55000000
19960523,134.15000000,135.50000000,133.80000000,134.55000000,    8516,   39778,199607,113.65000000
19960524,133.80000000,134.00000000,132.80000000,133.55000000,    7714,   39854,199607,112.65000000
19960528,134.20000000,135.80000000,134.20000000,134.50000000,    8545,   40252,199607,113.60000000
19960529,134.40000000,137.30000000,133.80000000,137.10000000,    7032,   40145,199607,116.20000000
19960530,136.95000000,137.20000000,135.40000000,136.40000000,    6366,   39917,199607,115.50000000
19960531,135.80000000,136.10000000,134.70000000,135.90000000,    5923,   39923,199607,115.00000000
19960603,135.70000000,135.80000000,133.70000000,134.55000000,    4631,   39811,199607,113.65000000
19960604,132.85000000,133.55000000,131.60000000,131.60000000,    6092,   40470,199607,110.70000000
19960605,128.65000000,131.00000000,122.70000000,122.95000000,   26349,   46107,199607,102.05000000
19960606,119.15000000,124.90000000,118.40000000,124.55000000,   18967,   49383,199607,103.65000000
19960607,126.55000000,129.30000000,125.20000000,128.00000000,   11994,   49217,199607,107.10000000
19960610,128.60000000,131.70000000,127.80000000,128.85000000,   10015,   49005,199607,107.95000000
19960611,123.75000000,126.30000000,121.60000000,122.20000000,   13466,   50011,199607,101.30000000
19960612,123.95000000,126.80000000,123.20000000,126.00000000,    8796,   50292,199607,105.10000000
19960613,124.75000000,126.40000000,124.20000000,125.05000000,    4678,   50486,199607,104.15000000
19960614,119.40000000,121.00000000,112.60000000,114.75000000,   16948,   53451,199607,93.85000000
19960617,113.90000000,117.10000000,113.70000000,114.80000000,   10625,   54964,199607,93.90000000
19960618,115.60000000,116.90000000,115.10000000,115.90000000,    9777,   55021,199607,95.00000000
19960619,117.40000000,118.40000000,117.10000000,118.10000000,   10090,   55968,199609,94.90000000
19960620,117.35000000,117.50000000,114.50000000,115.35000000,    9058,   56603,199609,92.15000000
19960621,112.80000000,113.20000000,111.40000000,111.40000000,   18367,   55954,199609,88.20000000
19960624,109.45000000,111.10000000,107.80000000,110.40000000,   13499,   59150,199609,87.20000000
19960625,110.20000000,112.20000000,106.20000000,106.45000000,   16417,   60844,199609,83.25000000
19960626,108.40000000,111.20000000,107.20000000,110.40000000,   14129,   58944,199609,87.20000000
19960627,109.45000000,114.80000000,108.20000000,112.70000000,   17318,   58260,199609,89.50000000
19960628,113.20000000,115.60000000,113.10000000,113.60000000,   10430,   57225,199609,90.40000000
19960701,113.10000000,114.20000000,109.50000000,111.45000000,   10798,   57660,199609,88.25000000
19960702,112.30000000,113.20000000,111.30000000,111.35000000,    5512,   57051,199609,88.15000000
19960703,113.90000000,114.30000000,110.70000000,111.00000000,    7424,   57217,199609,87.80000000
19960708,113.70000000,114.75000000,112.80000000,113.75000000,    8101,   56779,199609,90.55000000
19960709,113.45000000,114.60000000,112.30000000,114.00000000,    7115,   56145,199609,90.80000000
19960710,113.75000000,114.60000000,112.60000000,112.90000000,    5206,   56226,199609,89.70000000
19960711,111.60000000,112.30000000,109.70000000,110.50000000,    7652,   57008,199609,87.30000000
19960712,109.40000000,112.40000000,109.20000000,111.60000000,    6971,   57160,199609,88.40000000
19960715,111.25000000,111.40000000,109.30000000,109.55000000,    5227,   57449,199609,86.35000000
19960716,110.35000000,111.95000000,109.90000000,110.80000000,    6216,   57449,199609,87.60000000
19960717,111.20000000,111.85000000,110.50000000,111.65000000,    4196,   56974,199609,88.45000000
19960718,111.15000000,112.10000000,110.40000000,111.25000000,    4883,   56920,199609,88.05000000
19960719,112.00000000,113.00000000,111.30000000,111.40000000,    6146,   57183,199609,88.20000000
19960722,111.50000000,112.80000000,111.40000000,112.60000000,    4305,   57073,199609,89.40000000
19960723,113.65000000,116.50000000,113.30000000,115.15000000,   12561,   56450,199609,91.95000000
19960724,114.60000000,117.10000000,114.40000000,116.00000000,    8515,   57238,199609,92.80000000
19960725,116.85000000,119.10000000,116.70000000,118.00000000,   11928,   55719,199609,94.80000000
19960726,118.05000000,118.30000000,116.70000000,116.85000000,    6596,   54984,199609,93.65000000
19960729,117.30000000,118.45000000,114.80000000,115.35000000,    7327,   54886,199609,92.15000000
19960730,115.70000000,115.80000000,114.00000000,115.40000000,    7501,   54943,199609,92.20000000
19960731,115.20000000,116.50000000,114.90000000,116.40000000,    5604,   55339,199609,93.20000000
19960801,116.50000000,117.05000000,115.10000000,115.65000000,    7608,   56531,199609,92.45000000
19960802,115.30000000,115.60000000,114.20000000,114.65000000,    5206,   57133,199609,91.45000000
19960805,114.55000000,115.65000000,113.00000000,113.40000000,    6688,   56885,199609,90.20000000
19960806,113.15000000,115.50000000,112.90000000,115.15000000,    6389,   56510,199609,91.95000000
19960807,115.10000000,116.00000000,114.80000000,115.70000000,    4492,   55761,199609,92.50000000
19960808,116.00000000,116.40000000,114.65000000,114.70000000,    8294,   56925,199609,91.50000000
19960809,114.95000000,115.90000000,114.95000000,115.30000000,    7030,   57252,199612,89.75000000
19960812,115.05000000,115.15000000,114.25000000,114.55000000,    5266,   57737,199612,89.00000000
19960813,114.55000000,115.05000000,113.95000000,114.90000000,    5354,   57230,199612,89.35000000
19960814,114.80000000,116.55000000,114.65000000,116.25000000,    8771,   57185,199612,90.70000000
19960815,116.25000000,116.35000000,115.55000000,116.10000000,    6126,   56871,199612,90.55000000
19960816,115.50000000,115.55000000,114.25000000,114.40000000,    9841,   58069,199612,88.85000000
19960819,114.20000000,116.50000000,114.15000000,116.50000000,   10013,   56417,199612,90.95000000
19960820,115.75000000,115.95000000,114.25000000,114.55000000,    8327,   56665,199612,89.00000000
19960821,113.90000000,115.75000000,113.75000000,115.45000000,    6177,   56658,199612,89.90000000
19960822,115.10000000,115.75000000,114.95000000,115.20000000,    4004,   56786,199612,89.65000000
19960823,115.00000000,116.20000000,114.85000000,115.55000000,   12232,   56497,199612,90.00000000
19960826,115.15000000,115.45000000,115.00000000,115.15000000,    3324,   56060,199612,89.60000000
19960827,115.25000000,115.95000000,115.15000000,115.40000000,    5715,   55362,199612,89.85000000
19960828,115.45000000,116.05000000,114.95000000,115.75000000,    7816,   54882,199612,90.20000000
19960829,116.05000000,117.35000000,115.75000000,116.25000000,   13054,   55294,199612,90.70000000
19960830,116.60000000,121.25000000,116.45000000,120.80000000,   14274,   55369,199612,95.25000000
19960903,120.15000000,121.75000000,119.65000000,121.40000000,    8678,   54914,199612,95.85000000
19960904,118.35000000,120.75000000,118.15000000,119.95000000,    7483,   55262,199612,94.40000000
19960905,118.90000000,119.45000000,114.45000000,114.55000000,   18429,   54941,199612,89.00000000
19960906,115.40000000,116.30000000,113.85000000,115.35000000,    7790,   54507,199612,89.80000000
19960909,115.55000000,116.35000000,114.85000000,115.40000000,    4511,   54718,199612,89.85000000
19960910,115.15000000,115.85000000,114.35000000,115.55000000,    4204,   54617,199612,90.00000000
19960911,115.05000000,115.50000000,112.55000000,112.70000000,    7740,   55556,199612,87.15000000
19960912,112.70000000,112.85000000,110.05000000,111.45000000,   19073,   56554,199612,85.90000000
19960913,112.15000000,113.05000000,112.05000000,112.40000000,    4626,   55791,199612,86.85000000
19960916,112.05000000,112.25000000,111.45000000,112.15000000,    3409,   56032,199612,86.60000000
19960917,111.95000000,113.80000000,111.65000000,113.45000000,    8862,   56052,199612,87.90000000
19960918,113.80000000,116.05000000,113.25000000,115.20000000,   11004,   56078,199612,89.65000000
19960919,114.65000000,116.50000000,114.35000000,115.75000000,   10107,   56457,199612,90.20000000
19960920,115.25000000,115.35000000,112.65000000,113.35000000,   10384,   57027,199612,87.80000000
19960923,112.85000000,113.50000000,112.15000000,113.20000000,    4688,   56202,199612,87.65000000
19960924,113.85000000,115.15000000,113.60000000,114.70000000,    6574,   55675,199612,89.15000000
19960925,115.40000000,115.95000000,114.35000000,115.25000000,    7639,   54800,199612,89.70000000
19960926,115.55000000,116.75000000,114.95000000,116.00000000,   11844,   54611,199612,90.45000000
19960927,118.30000000,118.95000000,116.45000000,116.80000000,    9886,   53563,199612,91.25000000
19960930,116.05000000,116.45000000,115.05000000,115.65000000,    6352,   54821,199612,90.10000000
19961001,114.35000000,114.75000000,113.15000000,113.40000000,    7954,   56808,199612,87.85000000
19961002,113.85000000,115.65000000,113.75000000,114.65000000,    8268,   57382,199612,89.10000000
19961003,113.80000000,114.65000000,113.30000000,114.40000000,    6484,   57493,199612,88.85000000
19961004,114.95000000,115.35000000,114.50000000,114.70000000,    3968,   57513,199612,89.15000000
19961007,115.20000000,115.65000000,113.85000000,114.00000000,    5272,   57421,199612,88.45000000
19961008,114.40000000,117.25000000,114.35000000,117.20000000,   11275,   58025,199612,91.65000000
19961009,116.35000000,116.45000000,114.55000000,115.90000000,    9367,   57752,199612,90.35000000
19961010,116.35000000,117.95000000,115.75000000,117.80000000,    8805,   57741,199612,92.25000000
19961011,117.50000000,117.95000000,116.45000000,117.05000000,    8733,   57422,199612,91.50000000
19961014,116.60000000,117.00000000,115.55000000,115.65000000,    8217,   57672,199612,90.10000000
19961015,116.65000000,117.75000000,115.95000000,116.15000000,    9567,   57789,199612,90.60000000
19961016,116.75000000,116.85000000,114.10000000,114.20000000,   13427,   59423,199612,88.65000000
19961017,115.05000000,116.85000000,114.25000000,116.45000000,   13062,   58772,199612,90.90000000
19961018,117.00000000,117.25000000,116.25000000,117.10000000,    6665,   57452,199612,91.55000000
19961021,116.95000000,118.55000000,116.75000000,118.55000000,    9109,   57399,199612,93.00000000
19961022,117.80000000,118.55000000,117.55000000,118.00000000,    8976,   56315,199612,92.45000000
19961023,119.05000000,119.45000000,118.05000000,118.50000000,   10136,   56416,199612,92.95000000
19961024,118.25000000,120.55000000,118.10000000,120.50000000,   15516,   59167,199612,94.95000000
19961025,120.00000000,122.80000000,119.75000000,122.70000000,   18144,   61133,199612,97.15000000
19961028,122.65000000,122.85000000,120.35000000,121.00000000,   13404,   60513,199612,95.45000000
19961029,118.75000000,118.85000000,115.25000000,115.95000000,   25398,   60130,199612,90.40000000
19961030,115.80000000,118.45000000,115.70000000,118.35000000,   14308,   58763,199612,92.80000000
19961031,118.45000000,119.15000000,115.55000000,116.85000000,   12782,   58368,199612,91.30000000
19961101,117.30000000,118.30000000,115.60000000,118.20000000,    6600,   58524,199612,92.65000000
19961104,117.65000000,119.25000000,117.55000000,119.00000000,    6304,   57798,199612,93.45000000
19961105,118.80000000,119.05000000,117.15000000,117.60000000,    5872,   57833,199612,92.05000000
19961106,118.25000000,118.75000000,117.95000000,118.20000000,    4706,   57943,199612,92.65000000
19961107,119.95000000,121.50000000,119.50000000,121.10000000,   13557,   58093,199612,95.55000000
19961108,121.15000000,122.25000000,119.65000000,119.90000000,   12807,   58789,199612,94.35000000
19961111,119.95000000,121.45000000,119.85000000,121.15000000,    4513,   58500,199612,95.60000000
19961112,121.70000000,123.70000000,121.65000000,123.50000000,   13431,   61168,199612,97.95000000
19961113,122.80000000,124.25000000,122.25000000,123.45000000,   10955,   61168,199612,97.90000000
19961114,121.65000000,122.70000000,121.05000000,121.40000000,    9075,   61920,199612,95.85000000
19961115,125.95000000,127.95000000,124.95000000,127.00000000,   17898,   64104,199612,101.45000000
19961118,127.90000000,131.45000000,126.35000000,131.20000000,   13861,   64976,199612,105.65000000
19961119,131.35000000,133.15000000,130.65000000,131.80000000,   19460,   62874,199612,106.25000000
19961120,131.40000000,131.70000000,130.00000000,131.10000000,   18173,   62946,199703,101.10000000
19961121,130.90000000,131.95000000,130.30000000,131.45000000,    6883,   63753,199703,101.45000000
19961122,130.75000000,131.40000000,130.10000000,130.80000000,   10766,   62092,199703,100.80000000
19961125,130.40000000,132.00000000,129.30000000,131.95000000,   14758,   63310,199703,101.95000000
19961126,134.15000000,134.90000000,133.15000000,134.10000000,   24825,   61899,199703,104.10000000
19961127,133.65000000,135.05000000,133.00000000,134.80000000,   10917,   61902,199703,104.80000000
19961202,133.20000000,133.40000000,129.50000000,130.10000000,   11897,   61016,199703,100.10000000
19961203,130.70000000,131.20000000,128.80000000,130.65000000,    9730,   60695,199703,100.65000000
19961204,131.15000000,132.70000000,130.00000000,131.75000000,    9994,   61598,199703,101.75000000
19961205,131.90000000,132.15000000,130.10000000,131.15000000,    6241,   61015,199703,101.15000000
19961206,127.75000000,130.50000000,127.00000000,130.05000000,    9262,   60908,199703,100.05000000
19961209,129.45000000,130.00000000,128.25000000,128.60000000,    7158,   61358,199703,98.60000000
19961210,128.70000000,129.70000000,127.90000000,129.55000000,    8339,   61362,199703,99.55000000
19961211,130.10000000,131.15000000,129.70000000,130.35000000,    9333,   59663,199703,100.35000000
19961212,129.65000000,130.20000000,128.50000000,129.70000000,    8221,   58775,199703,99.70000000
19961213,129.65000000,130.20000000,128.50000000,129.30000000,    5461,   58671,199703,99.30000000
19961216,129.20000000,130.05000000,126.20000000,126.65000000,   11259,   56654,199703,96.65000000
19961217,128.00000000,128.25000000,125.80000000,126.40000000,    9525,   53962,199703,96.40000000
19961218,127.10000000,129.40000000,126.75000000,128.60000000,   10472,   52952,199703,98.60000000
19961219,128.75000000,130.55000000,128.50000000,130.30000000,    8881,   52386,199703,100.30000000
19961220,129.65000000,131.20000000,129.30000000,129.40000000,    5376,   52190,199703,99.40000000
19961223,129.30000000,129.60000000,128.50000000,128.55000000,    4639,   51319,199703,98.55000000
19961224,128.75000000,129.70000000,128.75000000,128.85000000,    5310,   50552,199703,98.85000000
19961226,129.10000000,131.00000000,128.85000000,129.70000000,    4607,   50477,199703,99.70000000
19961227,130.25000000,130.30000000,127.90000000,128.60000000,    6011,   49028,199703,98.60000000
19961230,128.65000000,129.15000000,128.10000000,128.25000000,    3336,   48195,199703,98.25000000
19961231,128.25000000,130.30000000,128.10000000,130.25000000,    4423,   49176,199703,100.25000000
19970102,130.20000000,132.30000000,129.50000000,132.15000000,    8984,   50355,199703,102.15000000
19970103,132.35000000,133.05000000,131.50000000,132.30000000,    5642,   51686,199703,102.30000000
19970106,132.55000000,132.70000000,131.25000000,131.55000000,    4547,   51918,199703,101.55000000
19970107,132.80000000,135.55000000,132.60000000,135.15000000,   17043,   54793,199703,105.15000000
19970108,134.85000000,135.70000000,134.20000000,134.80000000,    9009,   54597,199703,104.80000000
19970109,134.70000000,136.80000000,134.30000000,136.55000000,    8718,   55813,199703,106.55000000
19970110,136.10000000,136.50000000,135.30000000,136.10000000,   10214,   56800,199703,106.10000000
19970113,136.85000000,137.35000000,135.80000000,136.35000000,    6650,   57388,199703,106.35000000
19970114,137.20000000,137.35000000,134.90000000,135.45000000,    8361,   56149,199703,105.45000000
19970115,135.50000000,137.00000000,135.10000000,136.90000000,    5839,   56331,199703,106.90000000
19970116,137.20000000,137.50000000,135.25000000,135.80000000,    8818,   56299,199703,105.80000000
19970117,136.45000000,137.00000000,135.20000000,135.85000000,    6564,   56175,199703,105.85000000
19970120,134.65000000,138.00000000,134.50000000,137.55000000,    8110,   56432,199703,107.55000000
19970121,137.25000000,137.40000000,134.80000000,136.25000000,    8982,   55103,199703,106.25000000
19970122,137.00000000,137.40000000,136.00000000,137.30000000,    4880,   54765,199703,107.30000000
19970123,137.15000000,138.20000000,136.70000000,137.10000000,    6338,   54962,199703,107.10000000
19970124,136.35000000,137.10000000,135.20000000,136.65000000,    9711,   54626,199703,106.65000000
19970127,137.00000000,137.65000000,135.75000000,135.90000000,    6025,   54679,199703,105.90000000
19970128,135.55000000,136.30000000,135.10000000,136.15000000,    7567,   55345,199703,106.15000000
19970129,135.00000000,135.30000000,131.70000000,132.50000000,   18251,   53410,199703,102.50000000
19970130,132.55000000,132.60000000,130.40000000,131.20000000,   11084,   50463,199703,101.20000000
19970131,131.45000000,133.90000000,131.30000000,133.75000000,   11405,   50227,199703,103.75000000
19970203,133.30000000,134.00000000,131.70000000,132.45000000,    8077,   51314,199703,102.45000000
19970204,132.30000000,134.70000000,132.30000000,134.00000000,    8753,   51136,199703,104.00000000
19970205,134.45000000,138.80000000,134.25000000,138.75000000,   16123,   52347,199703,108.75000000
19970206,137.90000000,139.25000000,136.75000000,138.60000000,   10306,   53260,199703,108.60000000
19970207,139.10000000,139.30000000,135.60000000,137.15000000,   11446,   53856,199703,107.15000000
19970210,137.25000000,137.90000000,136.25000000,137.15000000,    4288,   53576,199703,107.15000000
19970211,136.90000000,137.60000000,135.00000000,136.00000000,    6094,   53602,199703,106.00000000
19970212,136.45000000,138.10000000,136.25000000,137.95000000,    7199,   53202,199703,107.95000000
19970213,138.20000000,140.20000000,137.90000000,138.05000000,   12439,   54099,199703,108.05000000
19970214,137.55000000,137.80000000,136.50000000,137.70000000,    8824,   54000,199703,107.70000000
19970218,138.75000000,139.70000000,138.40000000,139.60000000,    7413,   55076,199703,109.60000000
19970219,142.50000000,142.80000000,141.40000000,141.70000000,   13481,   58378,199703,111.70000000
19970220,141.70000000,142.55000000,140.80000000,141.40000000,   11935,   59190,199703,111.40000000
19970221,142.75000000,143.80000000,142.60000000,143.30000000,   19184,   61889,199703,113.30000000
19970224,143.05000000,144.20000000,142.80000000,143.70000000,    9426,   60485,199705,110.30000000
19970225,143.55000000,143.90000000,142.00000000,142.65000000,   18999,   58755,199705,109.25000000
19970226,143.00000000,146.20000000,142.90000000,146.05000000,   19519,   60311,199705,112.65000000
19970227,145.00000000,145.70000000,144.30000000,144.75000000,   17568,   60231,199705,111.35000000
19970228,143.85000000,144.40000000,142.65000000,144.30000000,    9576,   59721,199705,110.90000000
19970303,144.95000000,147.10000000,144.80000000,146.15000000,    8598,   61181,199705,112.75000000
19970304,146.20000000,146.50000000,144.90000000,146.40000000,    6397,   61430,199705,113.00000000
19970305,145.10000000,145.70000000,143.40000000,143.80000000,    8910,   61764,199705,110.40000000
19970306,144.75000000,146.30000000,142.80000000,145.60000000,    9349,   61315,199705,112.20000000
19970307,146.60000000,147.90000000,144.10000000,144.80000000,   11470,   60825,199705,111.40000000
19970310,144.00000000,145.30000000,142.45000000,143.35000000,    9068,   59025,199705,109.95000000
19970311,143.55000000,144.80000000,142.20000000,144.05000000,    9971,   58234,199705,110.65000000
19970312,143.30000000,143.50000000,141.50000000,142.25000000,   10335,   58168,199705,108.85000000
19970313,142.35000000,143.80000000,141.60000000,142.75000000,    7401,   58599,199705,109.35000000
19970314,143.75000000,145.60000000,143.60000000,144.60000000,    8475,   58936,199705,111.20000000
19970317,144.90000000,145.30000000,142.90000000,143.05000000,    8036,   59030,199705,109.65000000
19970318,142.75000000,143.50000000,142.10000000,142.15000000,    8031,   57754,199705,108.75000000
19970319,142.65000000,142.90000000,140.30000000,142.20000000,   17984,   56141,199705,108.80000000
19970320,142.75000000,144.20000000,142.60000000,143.90000000,    9649,   56293,199705,110.50000000
19970321,144.65000000,146.00000000,143.80000000,145.50000000,   12080,   57127,199705,112.10000000
19970324,145.20000000,145.30000000,144.25000000,144.35000000,    5359,   56756,199705,110.95000000
19970325,144.60000000,146.60000000,144.15000000,146.30000000,   10516,   57584,199705,112.90000000
19970326,145.80000000,145.90000000,143.20000000,144.05000000,   17585,   55406,199705,110.65000000
19970327,144.90000000,145.60000000,144.60000000,145.35000000,    5930,   54341,199705,111.95000000
19970331,145.20000000,146.60000000,144.70000000,146.40000000,    3875,   54205,199705,113.00000000
19970401,144.35000000,145.20000000,143.60000000,145.05000000,    6162,   54044,199705,111.65000000
19970402,144.70000000,145.60000000,144.05000000,144.95000000,    6824,   53616,199705,111.55000000
19970403,144.60000000,144.90000000,140.10000000,140.20000000,   20009,   52384,199705,106.80000000
19970404,141.40000000,142.50000000,141.15000000,141.70000000,    9150,   50717,199705,108.30000000
19970407,139.30000000,139.70000000,137.80000000,138.15000000,   11753,   50774,199705,104.75000000
19970408,138.80000000,140.30000000,138.70000000,140.30000000,    5756,   50335,199705,106.90000000
19970409,140.70000000,141.60000000,140.20000000,141.05000000,    5771,   49834,199705,107.65000000
19970410,140.50000000,141.30000000,140.10000000,141.15000000,    4396,   49675,199705,107.75000000
19970411,140.60000000,140.80000000,139.00000000,139.85000000,    7245,   50005,199705,106.45000000
19970414,138.75000000,139.40000000,137.40000000,138.85000000,    7092,   49832,199705,105.45000000
19970415,139.60000000,140.60000000,139.20000000,139.65000000,    7670,   50706,199705,106.25000000
19970416,140.05000000,140.20000000,137.90000000,138.55000000,    6582,   49787,199705,105.15000000
19970417,138.85000000,139.60000000,137.50000000,138.95000000,    8212,   49910,199705,105.55000000
19970418,139.60000000,140.90000000,139.40000000,140.20000000,    7388,   49632,199705,106.80000000
19970421,139.55000000,140.80000000,138.60000000,140.60000000,    5715,   48737,199705,107.20000000
19970422,141.40000000,144.40000000,140.80000000,143.30000000,   18110,   49516,199705,109.90000000
19970423,144.60000000,146.85000000,144.35000000,146.20000000,   18362,   50437,199707,110.45000000
19970424,146.65000000,147.05000000,145.05000000,145.65000000,   11733,   50238,199707,109.90000000
19970425,146.15000000,146.95000000,145.40000000,146.70000000,   14183,   49800,199707,110.95000000
19970428,146.65000000,146.75000000,144.85000000,145.95000000,   11414,   50277,199707,110.20000000
19970429,145.65000000,146.55000000,144.95000000,145.30000000,    9349,   50630,199707,109.55000000
19970430,144.60000000,147.45000000,143.90000000,147.10000000,   14832,   51742,199707,111.35000000
19970501,146.20000000,146.35000000,145.00000000,145.60000000,    6612,   51025,199707,109.85000000
19970502,144.85000000,146.25000000,144.65000000,146.00000000,    5727,   51503,199707,110.25000000
19970505,145.90000000,146.30000000,145.45000000,146.20000000,    2292,   51336,199707,110.45000000
19970506,146.25000000,146.85000000,144.75000000,144.80000000,    5995,   51295,199707,109.05000000
19970507,145.30000000,146.35000000,144.80000000,146.20000000,    7155,   50850,199707,110.45000000
19970508,146.70000000,148.25000000,145.75000000,147.20000000,   11381,   52793,199707,111.45000000
19970509,146.75000000,147.70000000,146.05000000,147.35000000,    5485,   52796,199707,111.60000000
19970512,148.30000000,149.15000000,147.75000000,148.85000000,    7931,   53961,199707,113.10000000
19970513,148.50000000,149.75000000,147.85000000,148.85000000,    9955,   55781,199707,113.10000000
19970514,148.40000000,149.65000000,148.25000000,149.55000000,    7946,   56573,199707,113.80000000
19970515,151.15000000,152.85000000,150.65000000,152.15000000,   13657,   59182,199707,116.40000000
19970516,151.65000000,152.15000000,151.15000000,151.95000000,    4325,   59597,199707,116.20000000
19970519,151.55000000,152.95000000,151.25000000,151.60000000,    7948,   60525,199707,115.85000000
19970520,150.75000000,153.95000000,150.35000000,153.60000000,   10586,   61295,199707,117.85000000
19970521,154.20000000,154.60000000,153.25000000,153.95000000,    6506,   61046,199707,118.20000000
19970522,154.35000000,155.45000000,153.80000000,154.70000000,   11581,   60660,199707,118.95000000
19970523,154.15000000,155.00000000,153.45000000,154.50000000,    8160,   60494,199707,118.75000000
19970527,153.90000000,154.35000000,153.25000000,154.15000000,    4906,   59649,199707,118.40000000
19970528,154.10000000,155.75000000,153.55000000,155.20000000,    9503,   61106,199707,119.45000000
19970529,155.05000000,155.50000000,154.25000000,155.00000000,    6025,   61155,199707,119.25000000
19970530,155.50000000,156.15000000,153.75000000,154.85000000,   10136,   58918,199707,119.10000000
19970602,152.30000000,152.95000000,151.65000000,152.90000000,    9591,   58891,199707,117.15000000
19970603,152.30000000,153.35000000,151.90000000,152.85000000,    6830,   59550,199707,117.10000000
19970604,151.90000000,152.15000000,150.65000000,151.40000000,   10411,   58752,199707,115.65000000
19970605,151.55000000,152.95000000,151.35000000,152.75000000,    6558,   58925,199707,117.00000000
19970606,152.10000000,153.05000000,151.55000000,152.90000000,    4558,   57917,199707,117.15000000
19970609,152.70000000,153.75000000,152.35000000,153.30000000,    6389,   58319,199707,117.55000000
19970610,153.90000000,156.20000000,153.40000000,155.85000000,   12879,   59500,199707,120.10000000
19970611,156.55000000,157.65000000,156.35000000,157.55000000,   10611,   60156,199707,121.80000000
19970612,158.40000000,158.65000000,156.75000000,157.10000000,    9256,   59703,199707,121.35000000
19970613,157.35000000,158.65000000,155.95000000,156.35000000,   12613,   58544,199707,120.60000000
19970616,156.75000000,158.05000000,156.45000000,157.95000000,    4216,   58693,199707,122.20000000
19970617,156.65000000,157.05000000,155.65000000,156.95000000,   16707,   58688,199707,121.20000000
19970618,157.00000000,158.85000000,156.95000000,157.70000000,    9412,   58955,199707,121.95000000
19970619,158.00000000,158.65000000,157.75000000,157.90000000,    5847,   58779,199707,122.15000000
19970620,158.05000000,158.35000000,153.75000000,153.85000000,   17909,   57496,199707,118.10000000
19970623,152.80000000,154.45000000,152.45000000,153.95000000,   13767,   58195,199707,118.20000000
19970624,152.80000000,153.15000000,147.45000000,147.90000000,   27920,   53676,199709,110.75000000
19970625,148.90000000,149.15000000,145.15000000,145.95000000,   23345,   49941,199709,108.80000000
19970626,148.05000000,148.25000000,146.85000000,148.05000000,   12446,   49096,199709,110.90000000
19970627,148.70000000,149.15000000,147.65000000,149.00000000,   11390,   49179,199709,111.85000000
19970630,149.10000000,149.85000000,147.75000000,149.30000000,    4667,   49309,199709,112.15000000
19970701,148.15000000,148.35000000,146.95000000,147.20000000,    9154,   49445,199709,110.05000000
19970702,147.35000000,149.25000000,145.65000000,149.05000000,   12032,   49695,199709,111.90000000
19970703,148.80000000,149.05000000,147.85000000,148.40000000,    2909,   49311,199709,111.25000000
19970707,148.35000000,148.95000000,146.45000000,146.70000000,    5360,   49587,199709,109.55000000
19970708,146.85000000,147.25000000,141.95000000,142.20000000,   14997,   49564,199709,105.05000000
19970709,141.40000000,141.85000000,138.65000000,139.65000000,   14038,   51040,199709,102.50000000
19970710,141.20000000,142.05000000,140.55000000,141.50000000,   13109,   49097,199709,104.35000000
19970711,140.30000000,142.05000000,140.15000000,141.45000000,    7738,   49876,199709,104.30000000
19970714,142.70000000,144.05000000,142.55000000,143.45000000,    5741,   49186,199709,106.30000000
19970715,143.90000000,144.05000000,141.15000000,141.85000000,    6212,   50009,199709,104.70000000
19970716,141.40000000,141.45000000,139.95000000,140.95000000,    7573,   49089,199709,103.80000000
19970717,141.20000000,143.75000000,140.95000000,143.60000000,    6825,   48477,199709,106.45000000
19970718,143.30000000,145.55000000,142.75000000,144.55000000,    7529,   48317,199709,107.40000000
19970721,144.65000000,146.15000000,144.35000000,145.70000000,    5753,   47906,199709,108.55000000
19970722,144.75000000,145.05000000,143.00000000,144.00000000,    6545,   47962,199709,106.85000000
19970723,143.85000000,144.45000000,141.95000000,142.75000000,    7412,   46625,199709,105.60000000
19970724,143.20000000,145.05000000,142.85000000,144.95000000,    5839,   46103,199709,107.80000000
19970725,144.35000000,149.65000000,143.85000000,148.60000000,   17598,   45159,199709,111.45000000
19970728,148.05000000,148.55000000,145.55000000,146.85000000,    9019,   44877,199709,109.70000000
19970729,146.05000000,147.95000000,145.75000000,147.90000000,    6808,   43606,199709,110.75000000
19970730,147.00000000,147.25000000,142.45000000,143.05000000,   10988,   43140,199709,105.90000000
19970731,143.95000000,146.15000000,143.15000000,146.05000000,    7348,   42423,199709,108.90000000
19970801,144.50000000,145.05000000,142.95000000,144.40000000,    7067,   42622,199709,107.25000000
19970804,143.65000000,143.95000000,141.85000000,143.35000000,    4068,   43096,199709,106.20000000
19970805,142.60000000,144.45000000,141.75000000,144.35000000,    4867,   43238,199709,107.20000000
19970806,142.95000000,143.90000000,141.75000000,143.35000000,    5029,   43065,199709,106.20000000
19970807,144.50000000,146.05000000,144.35000000,145.25000000,    6537,   42595,199709,108.10000000
19970808,144.40000000,144.95000000,142.15000000,143.25000000,    6849,   42994,199709,106.10000000
19970811,143.55000000,143.95000000,141.35000000,142.35000000,    5161,   43436,199709,105.20000000
19970812,141.05000000,142.55000000,140.75000000,142.00000000,    3980,   43479,199709,104.85000000
19970813,141.70000000,143.75000000,141.40000000,142.30000000,    6258,   43961,199709,105.15000000
19970814,142.25000000,143.15000000,140.35000000,140.95000000,    8804,   44499,199709,103.80000000
19970815,141.00000000,141.20000000,136.55000000,137.15000000,   18379,   45411,199709,100.00000000
19970818,136.50000000,136.80000000,133.60000000,133.85000000,   16269,   46263,199709,96.70000000
19970819,134.40000000,135.25000000,133.65000000,135.00000000,    8189,   45321,199709,97.85000000
19970820,136.05000000,136.75000000,134.85000000,135.30000000,   11939,   45762,199709,98.15000000
19970821,136.55000000,137.35000000,135.95000000,136.25000000,    7697,   45681,199709,99.10000000
19970822,135.50000000,137.45000000,134.65000000,137.10000000,   11131,   46476,199709,99.95000000
19970825,137.70000000,137.85000000,136.55000000,136.75000000,    9699,   47071,199712,98.90000000
19970826,137.00000000,138.10000000,136.55000000,136.70000000,    9696,   46942,199712,98.85000000
19970827,136.45000000,137.25000000,135.90000000,137.00000000,   14311,   46231,199712,99.15000000
19970828,136.00000000,136.65000000,134.35000000,135.00000000,   16937,   46978,199712,97.15000000
19970829,135.70000000,138.75000000,135.25000000,137.15000000,   14198,   42753,199712,99.30000000
19970902,136.20000000,136.35000000,133.90000000,134.05000000,   13011,   44868,199712,96.20000000
19970903,134.95000000,136.75000000,134.55000000,135.85000000,    9242,   44510,199712,98.00000000
19970904,135.05000000,136.65000000,134.55000000,135.80000000,    7926,   45193,199712,97.95000000
19970905,135.95000000,137.05000000,135.35000000,136.30000000,    5199,   44417,199712,98.45000000
19970908,135.85000000,136.05000000,134.75000000,135.05000000,    4138,   44331,199712,97.20000000
19970909,135.15000000,135.45000000,134.05000000,135.00000000,    6594,   45562,199712,97.15000000
19970910,135.35000000,135.85000000,134.85000000,135.25000000,    4134,   45844,199712,97.40000000
19970911,134.95000000,135.25000000,132.25000000,132.80000000,   15999,   52017,199712,94.95000000
19970912,133.50000000,133.75000000,131.85000000,133.25000000,    7915,   50242,199712,95.40000000
19970915,132.65000000,133.85000000,132.55000000,133.75000000,    6307,   51234,199712,95.90000000
19970916,132.60000000,133.00000000,131.35000000,132.70000000,   10661,   53135,199712,94.85000000
19970917,131.75000000,133.35000000,131.15000000,132.85000000,   10298,   53505,199712,95.00000000
19970918,133.60000000,135.45000000,133.45000000,134.35000000,   12542,   52200,199712,96.50000000
19970919,134.65000000,135.25000000,133.80000000,134.20000000,    6886,   52580,199712,96.35000000
19970922,133.65000000,134.15000000,132.65000000,133.30000000,    5028,   52254,199712,95.45000000
19970923,133.20000000,133.75000000,132.75000000,133.05000000,    4534,   52294,199712,95.20000000
19970924,133.75000000,134.05000000,133.30000000,133.65000000,    5014,   51854,199712,95.80000000
19970925,133.45000000,133.55000000,131.65000000,132.60000000,   11720,   53196,199712,94.75000000
19970926,132.25000000,133.35000000,132.15000000,133.05000000,    7312,   53307,199712,95.20000000
19970929,133.60000000,137.65000000,133.45000000,137.30000000,   23497,   49649,199712,99.45000000
19970930,136.50000000,137.45000000,132.75000000,134.85000000,   18655,   49663,199712,97.00000000
19971001,134.15000000,134.75000000,133.25000000,134.45000000,    5721,   49211,199712,96.60000000
19971002,132.25000000,132.85000000,131.05000000,131.60000000,   10456,   50548,199712,93.75000000
19971003,131.45000000,131.95000000,130.65000000,131.70000000,    4740,   51487,199712,93.85000000
19971006,131.00000000,133.65000000,130.95000000,132.15000000,    6898,   51610,199712,94.30000000
19971007,131.85000000,133.25000000,131.15000000,132.70000000,    5420,   51545,199712,94.85000000
19971008,132.35000000,133.75000000,132.00000000,132.10000000,    6075,   51813,199712,94.25000000
19971009,132.45000000,133.65000000,132.35000000,132.90000000,    5473,   52702,199712,95.05000000
19971010,133.05000000,133.65000000,131.90000000,132.10000000,    4364,   53025,199712,94.25000000
19971013,132.90000000,133.25000000,131.85000000,132.00000000,    3491,   52524,199712,94.15000000
19971014,132.50000000,134.55000000,132.45000000,133.70000000,   11718,   51378,199712,95.85000000
19971015,133.95000000,135.45000000,133.80000000,134.90000000,   10703,   52043,199712,97.05000000
19971016,135.10000000,135.25000000,132.55000000,133.25000000,   13597,   52980,199712,95.40000000
19971017,133.65000000,134.05000000,132.90000000,133.60000000,    3385,   52541,199712,95.75000000
19971020,133.35000000,136.05000000,133.35000000,134.80000000,   14839,   53752,199712,96.95000000
19971021,134.00000000,134.15000000,131.20000000,132.75000000,   17434,   54619,199712,94.90000000
19971022,132.50000000,133.75000000,132.15000000,133.20000000,    4373,   53886,199712,95.35000000
19971023,132.45000000,132.65000000,130.85000000,131.75000000,    9544,   54602,199712,93.90000000
19971024,131.40000000,132.35000000,128.80000000,128.95000000,   15078,   58379,199712,91.10000000
19971027,128.05000000,128.60000000,127.40000000,128.30000000,    8274,   60436,199712,90.45000000
19971028,127.45000000,129.10000000,125.75000000,128.35000000,   13379,   62841,199712,90.50000000
19971029,130.15000000,130.55000000,128.65000000,128.90000000,   11859,   63780,199712,91.05000000
19971030,127.95000000,129.85000000,127.65000000,128.80000000,    5264,   63272,199712,90.95000000
19971031,128.35000000,130.25000000,128.15000000,128.60000000,    9067,   64004,199712,90.75000000
19971103,128.45000000,129.35000000,128.25000000,128.30000000,    6178,   63991,199712,90.45000000
19971104,127.45000000,128.50000000,127.35000000,128.15000000,    5968,   63910,199712,90.30000000
19971105,128.15000000,128.60000000,127.55000000,128.30000000,    6397,   64468,199712,90.45000000
19971106,127.80000000,127.95000000,126.35000000,126.95000000,   11493,   65310,199712,89.10000000
19971107,127.35000000,127.65000000,126.35000000,127.05000000,    6678,   65697,199712,89.20000000
19971110,127.35000000,129.85000000,127.25000000,128.50000000,   12919,   65590,199712,90.65000000
19971111,128.50000000,129.10000000,126.85000000,127.25000000,    7255,   64985,199712,89.40000000
19971112,126.95000000,127.70000000,126.05000000,126.40000000,    9255,   65241,199712,88.55000000
19971113,125.75000000,127.15000000,125.55000000,126.45000000,    8251,   65771,199712,88.60000000
19971114,126.80000000,126.95000000,125.85000000,126.85000000,    7056,   66904,199712,89.00000000
19971117,126.45000000,127.55000000,126.35000000,127.00000000,    8375,   67028,199712,89.15000000
19971118,124.85000000,125.45000000,122.95000000,123.80000000,   19854,   69996,199712,85.95000000
19971119,123.80000000,124.15000000,123.35000000,123.75000000,    9089,   70221,199712,85.90000000
19971120,124.15000000,124.45000000,122.55000000,122.75000000,   11701,   71008,199712,84.90000000
19971121,122.60000000,123.15000000,121.45000000,121.85000000,   20268,   70841,199803,84.80000000
19971124,122.05000000,122.25000000,121.45000000,121.80000000,   16355,   70958,199803,84.75000000
19971125,122.60000000,123.35000000,121.60000000,122.90000000,   23608,   69411,199803,85.85000000
19971126,123.50000000,123.55000000,122.40000000,123.10000000,   11791,   65143,199803,86.05000000
19971201,122.05000000,122.15000000,120.10000000,120.40000000,   11790,   65080,199803,83.35000000
19971202,120.65000000,121.15000000,119.65000000,120.45000000,    7718,   63871,199803,83.40000000
19971203,120.40000000,120.65000000,118.55000000,118.90000000,    8017,   63984,199803,81.85000000
19971204,119.45000000,119.95000000,119.25000000,119.60000000,    5085,   63934,199803,82.55000000
19971205,120.50000000,121.05000000,118.15000000,118.25000000,    7859,   64733,199803,81.20000000
19971208,118.75000000,120.00000000,118.45000000,119.60000000,    5610,   64532,199803,82.55000000
19971209,119.15000000,119.55000000,118.70000000,119.30000000,    5134,   64577,199803,82.25000000
19971210,119.15000000,120.05000000,118.85000000,119.25000000,    5762,   64890,199803,82.20000000
19971211,119.70000000,119.85000000,118.50000000,118.65000000,    4432,   65521,199803,81.60000000
19971212,119.40000000,120.55000000,118.85000000,118.95000000,    6946,   66495,199803,81.90000000
19971215,117.85000000,118.05000000,116.65000000,117.35000000,    8407,   67463,199803,80.30000000
19971216,116.95000000,117.70000000,116.20000000,116.40000000,    6046,   67704,199803,79.35000000
19971217,117.15000000,117.85000000,116.85000000,117.70000000,    5849,   68771,199803,80.65000000
19971218,117.15000000,118.65000000,117.00000000,118.25000000,    5750,   68658,199803,81.20000000
19971219,117.90000000,118.15000000,117.15000000,118.05000000,    6146,   69120,199803,81.00000000
19971222,117.80000000,118.30000000,117.70000000,117.90000000,    4837,   70203,199803,80.85000000
19971223,117.25000000,117.40000000,116.75000000,116.80000000,    6526,   70864,199803,79.75000000
19971224,116.60000000,116.65000000,115.55000000,116.10000000,    3254,   71213,199803,79.05000000
19971226,116.10000000,117.25000000,115.85000000,115.95000000,    1927,   71026,199803,78.90000000
19971229,115.05000000,115.35000000,114.45000000,114.75000000,    7590,   71588,199803,77.70000000
19971230,115.20000000,115.75000000,114.85000000,115.55000000,    5728,   70744,199803,78.50000000
19971231,116.00000000,116.35000000,115.05000000,115.15000000,    4227,   70078,199803,78.10000000
19980102,114.95000000,115.45000000,114.45000000,114.50000000,    2375,   69967,199803,77.45000000
19980105,114.85000000,115.00000000,113.20000000,113.45000000,    7324,   69167,199803,76.40000000
19980106,112.95000000,113.90000000,112.75000000,113.75000000,    6993,   68839,199803,76.70000000
19980107,113.05000000,113.45000000,112.60000000,113.25000000,    6346,   69088,199803,76.20000000
19980108,113.65000000,114.05000000,112.55000000,112.90000000,    5433,   69178,199803,75.85000000
19980109,112.60000000,112.85000000,111.75000000,112.35000000,    5741,   69615,199803,75.30000000
19980112,111.55000000,112.05000000,110.85000000,111.85000000,    8698,   71798,199803,74.80000000
19980113,112.20000000,114.75000000,112.15000000,113.95000000,   15021,   71294,199803,76.90000000
19980114,114.05000000,115.85000000,113.95000000,114.35000000,   11983,   69694,199803,77.30000000
19980115,113.30000000,115.80000000,113.15000000,115.05000000,   10858,   68430,199803,78.00000000
19980116,115.70000000,116.35000000,114.25000000,114.30000000,    8648,   68862,199803,77.25000000
19980120,114.05000000,114.45000000,112.80000000,114.05000000,    7047,   69130,199803,77.00000000
19980121,115.35000000,115.45000000,114.10000000,114.40000000,    7638,   69604,199803,77.35000000
19980122,114.50000000,116.05000000,113.95000000,115.60000000,    6631,   69597,199803,78.55000000
19980123,115.45000000,116.65000000,114.95000000,116.50000000,   10337,   68792,199803,79.45000000
19980126,117.40000000,117.65000000,115.95000000,116.80000000,    9406,   69433,199803,79.75000000
19980127,116.55000000,118.55000000,116.35000000,118.25000000,   11677,   68904,199803,81.20000000
19980128,117.65000000,118.35000000,116.75000000,117.65000000,   11486,   70421,199803,80.60000000
19980129,117.05000000,118.35000000,116.45000000,117.75000000,    7406,   69482,199803,80.70000000
19980130,117.65000000,117.75000000,116.25000000,116.35000000,    9883,   70857,199803,79.30000000
19980202,116.55000000,117.25000000,115.85000000,115.90000000,    5943,   70506,199803,78.85000000
19980203,114.80000000,115.20000000,112.95000000,113.80000000,   15843,   70876,199803,76.75000000
19980204,113.95000000,115.05000000,113.65000000,114.40000000,    5929,   71373,199803,77.35000000
19980205,114.40000000,114.85000000,113.35000000,113.95000000,    4507,   71286,199803,76.90000000
19980206,114.15000000,114.55000000,113.25000000,113.60000000,    5358,   71895,199803,76.55000000
19980209,113.25000000,113.65000000,112.15000000,112.40000000,   16033,   72831,199803,75.35000000
19980210,112.75000000,114.40000000,112.45000000,114.00000000,    9264,   72169,199803,76.95000000
19980211,113.65000000,114.85000000,112.85000000,114.20000000,    8468,   71816,199803,77.15000000
19980212,114.10000000,114.65000000,113.55000000,114.00000000,    4960,   71781,199803,76.95000000
19980213,113.20000000,113.75000000,112.95000000,113.00000000,    5154,   72100,199803,75.95000000
19980217,111.25000000,112.45000000,110.35000000,112.40000000,   17082,   73642,199803,75.35000000
19980218,111.70000000,112.35000000,111.40000000,111.50000000,    6837,   73292,199803,74.45000000
19980219,111.30000000,112.55000000,111.15000000,112.20000000,    6869,   74247,199803,75.15000000
19980220,111.60000000,112.15000000,111.10000000,111.20000000,   19105,   74344,199803,74.15000000
19980223,109.85000000,110.55000000,109.45000000,109.80000000,   16297,   75036,199803,72.75000000
19980224,109.40000000,109.80000000,109.25000000,109.60000000,   15342,   73990,199805,73.50000000
19980225,109.75000000,113.00000000,109.70000000,112.05000000,   27651,   71851,199805,75.95000000
19980226,112.50000000,113.70000000,111.55000000,113.30000000,   19787,   70173,199805,77.20000000
19980227,113.10000000,114.20000000,112.50000000,113.15000000,   11790,   70545,199805,77.05000000
19980302,113.00000000,116.50000000,112.80000000,115.95000000,   18164,   66305,199805,79.85000000
19980303,116.05000000,116.65000000,113.95000000,114.55000000,   12006,   65453,199805,78.45000000
19980304,114.85000000,115.40000000,114.20000000,114.85000000,    4820,   64936,199805,78.75000000
19980305,117.20000000,118.80000000,116.50000000,116.55000000,   14840,   63429,199805,80.45000000
19980306,116.95000000,117.30000000,115.90000000,116.50000000,    6192,   63483,199805,80.40000000
19980309,116.70000000,117.70000000,115.70000000,116.15000000,   10184,   64263,199805,80.05000000
19980310,116.45000000,117.15000000,116.15000000,116.80000000,    5879,   64460,199805,80.70000000
19980311,117.85000000,118.30000000,116.40000000,116.65000000,    8679,   65901,199805,80.55000000
19980312,117.00000000,120.20000000,116.90000000,119.80000000,   20721,   67872,199805,83.70000000
19980313,119.50000000,119.80000000,118.55000000,118.90000000,    7901,   67651,199805,82.80000000
19980316,118.65000000,119.60000000,118.40000000,119.20000000,    6594,   68438,199805,83.10000000
19980317,119.00000000,119.60000000,118.30000000,118.60000000,    5504,   68783,199805,82.50000000
19980318,117.00000000,117.20000000,116.35000000,116.95000000,    7142,   68273,199805,80.85000000
19980319,116.50000000,117.20000000,115.00000000,116.25000000,   11671,   67717,199805,80.15000000
19980320,116.45000000,116.50000000,115.55000000,116.15000000,    5144,   67875,199805,80.05000000
19980323,116.45000000,118.20000000,116.35000000,117.75000000,   11863,   70373,199805,81.65000000
19980324,116.70000000,116.90000000,115.50000000,116.20000000,    7179,   69686,199805,80.10000000
19980325,116.40000000,116.90000000,114.60000000,115.05000000,    9196,   69246,199805,78.95000000
19980326,115.40000000,116.30000000,115.25000000,115.55000000,    5817,   68611,199805,79.45000000
19980327,115.15000000,115.75000000,114.65000000,115.65000000,    6394,   68256,199805,79.55000000
19980330,116.00000000,116.50000000,115.55000000,115.70000000,    3751,   68469,199805,79.60000000
19980331,116.10000000,117.00000000,115.85000000,115.95000000,    7189,   67913,199805,79.85000000
19980401,115.85000000,116.10000000,112.30000000,112.80000000,   22517,   68322,199805,76.70000000
19980402,113.05000000,113.40000000,112.60000000,113.30000000,    9154,   68078,199805,77.20000000
19980403,113.20000000,113.50000000,111.50000000,112.45000000,   10542,   66609,199805,76.35000000
19980406,113.35000000,113.40000000,112.80000000,112.80000000,    4852,   66898,199805,76.70000000
19980407,113.25000000,114.25000000,112.80000000,113.80000000,    8057,   66048,199805,77.70000000
19980408,114.45000000,115.50000000,114.25000000,114.35000000,    9406,   65870,199805,78.25000000
19980409,115.10000000,117.40000000,114.90000000,117.15000000,   18229,   65486,199805,81.05000000
19980413,117.15000000,118.40000000,116.95000000,118.25000000,    6810,   66578,199805,82.15000000
19980414,117.90000000,118.90000000,117.50000000,117.90000000,   13249,   66970,199805,81.80000000
19980415,121.60000000,122.40000000,120.60000000,121.75000000,   19843,   69215,199805,85.65000000
19980416,121.20000000,121.60000000,118.90000000,119.45000000,   10719,   68331,199805,83.35000000
19980417,119.25000000,120.80000000,117.70000000,119.95000000,   10454,   68830,199805,83.85000000
19980420,119.15000000,119.70000000,118.55000000,119.30000000,    5573,   68723,199805,83.20000000
19980421,120.75000000,121.30000000,120.20000000,120.25000000,    8762,   69312,199805,84.15000000
19980422,121.65000000,122.70000000,120.80000000,120.95000000,   14077,   69282,199807,85.65000000
19980423,120.40000000,120.90000000,120.00000000,120.80000000,   14523,   70256,199807,85.50000000
19980424,120.95000000,121.00000000,119.30000000,119.80000000,   15126,   70751,199807,84.50000000
19980427,119.20000000,122.30000000,119.00000000,121.10000000,   24698,   71632,199807,85.80000000
19980428,120.55000000,121.65000000,120.30000000,121.25000000,   13947,   73091,199807,85.95000000
19980429,120.45000000,121.60000000,119.60000000,119.80000000,   12859,   73043,199807,84.50000000
19980430,120.10000000,120.60000000,118.80000000,119.00000000,    9334,   68746,199807,83.70000000
19980501,118.65000000,120.80000000,118.10000000,120.70000000,    9131,   68751,199807,85.40000000
19980504,120.60000000,120.75000000,119.75000000,120.50000000,    3258,   67572,199807,85.20000000
19980505,120.30000000,120.80000000,119.80000000,119.80000000,    3949,   67397,199807,84.50000000
19980506,119.55000000,119.70000000,116.70000000,117.30000000,   17476,   63508,199807,82.00000000
19980507,116.15000000,117.25000000,114.80000000,114.85000000,   13077,   61647,199807,79.55000000
19980508,115.90000000,116.30000000,114.85000000,114.95000000,   10104,   60224,199807,79.65000000
19980511,115.55000000,115.90000000,113.00000000,113.30000000,   10933,   61653,199807,78.00000000
19980512,114.50000000,115.10000000,113.30000000,114.60000000,    8356,   61871,199807,79.30000000
19980513,113.70000000,114.80000000,113.60000000,113.90000000,    6235,   62016,199807,78.60000000
19980514,114.50000000,114.60000000,113.35000000,114.35000000,    7506,   61711,199807,79.05000000
19980515,114.65000000,114.70000000,113.00000000,113.65000000,    5813,   62079,199807,78.35000000
19980518,111.50000000,111.90000000,108.80000000,109.05000000,   19566,   66058,199807,73.75000000
19980519,109.75000000,110.95000000,109.60000000,110.90000000,    8401,   66046,199807,75.60000000
19980520,112.15000000,112.75000000,110.60000000,111.25000000,    8770,   67310,199807,75.95000000
19980521,111.70000000,112.10000000,111.25000000,111.75000000,    5004,   67163,199807,76.45000000
19980522,111.60000000,112.25000000,111.10000000,111.65000000,    3780,   67960,199807,76.35000000
19980526,109.90000000,111.10000000,109.80000000,110.20000000,    6427,   67341,199807,74.90000000
19980527,110.50000000,111.80000000,109.90000000,111.60000000,    5136,   67490,199807,76.30000000
19980528,113.80000000,114.00000000,111.50000000,112.15000000,   14359,   69162,199807,76.85000000
19980529,112.05000000,113.10000000,111.50000000,112.80000000,    7472,   67130,199807,77.50000000
19980601,112.10000000,112.30000000,110.30000000,111.25000000,    7764,   67719,199807,75.95000000
19980602,110.80000000,111.50000000,109.90000000,110.05000000,    5545,   68150,199807,74.75000000
19980603,110.55000000,112.50000000,110.50000000,111.90000000,    7933,   67589,199807,76.60000000
19980604,110.90000000,111.30000000,110.10000000,110.80000000,    5525,   67787,199807,75.50000000
19980605,112.30000000,112.90000000,111.10000000,111.15000000,    6584,   67636,199807,75.85000000
19980608,110.75000000,112.30000000,110.50000000,111.80000000,    5981,   68460,199807,76.50000000
19980609,112.40000000,113.40000000,111.10000000,111.65000000,   10504,   66695,199807,76.35000000
19980610,110.95000000,113.65000000,110.85000000,113.35000000,   11719,   65287,199807,78.05000000
19980611,112.50000000,113.80000000,111.60000000,111.65000000,    8967,   64488,199807,76.35000000
19980612,111.80000000,112.30000000,110.60000000,110.70000000,    5866,   64725,199807,75.40000000
19980615,109.25000000,109.60000000,107.90000000,108.60000000,   16786,   67515,199807,73.30000000
19980616,109.20000000,109.50000000,108.70000000,108.85000000,    7280,   67263,199807,73.55000000
19980617,110.15000000,110.40000000,109.40000000,110.20000000,    8306,   68017,199807,74.90000000
19980618,110.60000000,112.00000000,109.30000000,109.40000000,   16215,   66563,199807,74.10000000
19980619,109.80000000,111.70000000,109.45000000,110.95000000,   10013,   64840,199807,75.65000000
19980622,110.30000000,111.30000000,110.10000000,111.00000000,    4954,   64203,199807,75.70000000
19980623,111.15000000,111.45000000,110.30000000,110.40000000,   10569,   64344,199807,75.10000000
19980624,109.80000000,110.70000000,109.70000000,109.90000000,   10830,   64044,199807,74.60000000
19980625,109.80000000,110.20000000,109.15000000,109.70000000,   12314,   64005,199809,74.65000000
19980626,109.70000000,109.75000000,108.45000000,109.20000000,   17250,   65383,199809,74.15000000
19980629,108.95000000,109.30000000,108.55000000,108.65000000,   14835,   63770,199809,73.60000000
19980630,108.95000000,110.05000000,108.65000000,108.85000000,   10395,   63577,199809,73.80000000
19980701,108.95000000,109.45000000,106.55000000,107.55000000,   16592,   67967,199809,72.50000000
19980702,107.75000000,108.15000000,107.05000000,107.90000000,    6755,   68932,199809,72.85000000
19980706,107.50000000,108.35000000,107.05000000,107.20000000,    6235,   69592,199809,72.15000000
19980707,107.85000000,108.20000000,107.25000000,107.45000000,    5915,   69236,199809,72.40000000
19980708,107.60000000,107.80000000,107.10000000,107.25000000,    3986,   68622,199809,72.20000000
19980709,106.75000000,107.05000000,106.25000000,106.85000000,    6613,   69867,199809,71.80000000
19980710,107.15000000,107.95000000,106.75000000,107.35000000,    5159,   70021,199809,72.30000000
19980713,107.00000000,110.35000000,106.95000000,109.35000000,   17965,   65829,199809,74.30000000
19980714,109.75000000,111.30000000,109.45000000,110.00000000,   11479,   64407,199809,74.95000000
19980715,110.20000000,112.05000000,110.00000000,111.60000000,   16545,   61870,199809,76.55000000
19980716,112.60000000,113.15000000,111.60000000,111.65000000,    9471,   60466,199809,76.60000000
19980717,111.55000000,112.95000000,111.15000000,112.10000000,    9161,   59915,199809,77.05000000
19980720,113.20000000,114.35000000,112.85000000,114.10000000,   10392,   58777,199809,79.05000000
19980721,113.50000000,113.90000000,111.95000000,112.30000000,    8784,   59100,199809,77.25000000
19980722,112.05000000,113.40000000,111.95000000,113.25000000,    8544,   59370,199809,78.20000000
19980723,113.05000000,113.15000000,112.15000000,112.85000000,    5540,   59055,199809,77.80000000
19980724,115.85000000,115.95000000,114.95000000,115.75000000,   14880,   59955,199809,80.70000000
19980727,115.05000000,115.35000000,113.95000000,114.20000000,    8696,   60189,199809,79.15000000
19980728,114.50000000,115.00000000,113.45000000,113.90000000,    6819,   60981,199809,78.85000000
19980729,112.85000000,113.30000000,112.35000000,113.00000000,    6473,   59645,199809,77.95000000
19980730,113.00000000,114.55000000,112.95000000,113.40000000,    5903,   59484,199809,78.35000000
19980731,112.70000000,112.95000000,111.75000000,112.00000000,    9513,   58532,199809,76.95000000
19980803,110.85000000,111.15000000,109.55000000,110.05000000,   10976,   57459,199809,75.00000000
19980804,109.75000000,110.05000000,108.65000000,108.95000000,    8765,   56559,199809,73.90000000
19980805,108.95000000,110.25000000,108.90000000,109.05000000,    6311,   56564,199809,74.00000000
19980806,108.20000000,109.05000000,107.85000000,108.95000000,    8440,   57824,199809,73.90000000
19980807,108.75000000,109.85000000,108.65000000,109.55000000,    5159,   57396,199809,74.50000000
19980810,108.90000000,109.05000000,108.15000000,108.20000000,    5634,   57014,199809,73.15000000
19980811,107.65000000,107.85000000,106.75000000,106.90000000,   15314,   59946,199809,71.85000000
19980812,107.85000000,108.25000000,107.20000000,107.80000000,    8301,   60792,199809,72.75000000
19980813,107.90000000,108.85000000,107.40000000,107.70000000,    8026,   61721,199809,72.65000000
19980814,107.95000000,109.05000000,107.55000000,107.80000000,    4228,   61297,199809,72.75000000
19980817,107.75000000,108.65000000,107.55000000,108.45000000,    5611,   62211,199809,73.40000000
19980818,107.95000000,108.25000000,107.25000000,107.95000000,   13768,   63564,199809,72.90000000
19980819,108.05000000,108.85000000,107.65000000,108.20000000,    9982,   63808,199809,73.15000000
19980820,109.35000000,110.65000000,109.30000000,109.65000000,   13872,   62131,199812,75.10000000
19980821,108.90000000,109.30000000,107.55000000,108.10000000,   14630,   63394,199812,73.55000000
19980824,108.25000000,109.35000000,108.15000000,109.25000000,   10763,   63332,199812,74.70000000
19980825,108.95000000,109.15000000,108.25000000,108.75000000,    9309,   63346,199812,74.20000000
19980826,108.70000000,108.75000000,108.05000000,108.25000000,    8835,   62344,199812,73.70000000
19980827,108.35000000,108.85000000,107.35000000,108.65000000,   13968,   62347,199812,74.10000000
19980828,108.75000000,108.95000000,106.65000000,106.70000000,   16833,   64361,199812,72.15000000
19980831,106.25000000,106.75000000,105.35000000,105.90000000,   13550,   66039,199812,71.35000000
19980901,106.85000000,110.55000000,106.75000000,110.45000000,   21887,   63652,199812,75.90000000
19980902,109.70000000,109.75000000,108.35000000,108.95000000,   10348,   62557,199812,74.40000000
19980903,109.05000000,111.35000000,108.45000000,109.70000000,   12595,   62293,199812,75.15000000
19980904,110.50000000,110.70000000,109.75000000,110.05000000,    3864,   61717,199812,75.50000000
19980908,111.80000000,112.65000000,111.05000000,111.90000000,   12772,   60667,199812,77.35000000
19980909,111.70000000,112.85000000,110.70000000,112.70000000,   11267,   61046,199812,78.15000000
19980910,111.90000000,112.35000000,111.15000000,111.80000000,    7447,   60929,199812,77.25000000
19980911,111.25000000,112.25000000,110.55000000,111.20000000,    7456,   61353,199812,76.65000000
19980914,110.80000000,111.25000000,109.95000000,110.30000000,    5305,   60875,199812,75.75000000
19980915,110.35000000,111.85000000,109.85000000,111.65000000,    7837,   60934,199812,77.10000000
19980916,111.55000000,111.65000000,109.95000000,110.70000000,    8816,   61129,199812,76.15000000
19980917,109.40000000,110.25000000,108.70000000,109.35000000,    9468,   60848,199812,74.80000000
19980918,109.10000000,110.35000000,108.85000000,109.35000000,    7799,   59297,199812,74.80000000
19980921,108.75000000,109.35000000,108.25000000,109.20000000,    5259,   59529,199812,74.65000000
19980922,108.85000000,109.75000000,107.95000000,108.20000000,   11181,   60485,199812,73.65000000
19980923,108.75000000,109.65000000,108.35000000,109.60000000,    8074,   60098,199812,75.05000000
19980924,109.40000000,109.95000000,108.65000000,109.65000000,    6477,   59010,199812,75.10000000
19980925,111.00000000,111.15000000,109.75000000,110.15000000,   10089,   58471,199812,75.60000000
19980928,109.85000000,110.15000000,109.35000000,109.90000000,    5958,   57973,199812,75.35000000
19980929,109.65000000,110.15000000,109.40000000,109.85000000,    4394,   57427,199812,75.30000000
19980930,109.45000000,109.55000000,107.45000000,108.30000000,   17162,   60630,199812,73.75000000
19981001,107.55000000,108.35000000,107.35000000,108.05000000,    7524,   60391,199812,73.50000000
19981002,107.65000000,108.15000000,106.85000000,107.25000000,   13373,   58583,199812,72.70000000
19981005,106.95000000,107.45000000,105.55000000,106.05000000,   14070,   61294,199812,71.50000000
19981006,106.45000000,107.05000000,106.15000000,106.70000000,    5005,   61933,199812,72.15000000
19981007,107.80000000,107.95000000,107.05000000,107.65000000,    5552,   61167,199812,73.10000000
19981008,108.45000000,108.55000000,106.75000000,106.85000000,    7082,   61380,199812,72.30000000
19981009,106.65000000,107.35000000,106.35000000,106.90000000,    8901,   63669,199812,72.35000000
19981012,107.50000000,108.15000000,107.15000000,107.30000000,    4797,   63505,199812,72.75000000
19981013,106.95000000,108.30000000,106.75000000,107.65000000,    7353,   62350,199812,73.10000000
19981014,107.55000000,107.65000000,106.80000000,107.25000000,    4144,   62518,199812,72.70000000
19981015,106.45000000,107.25000000,106.25000000,107.15000000,    6328,   63020,199812,72.60000000
19981016,107.60000000,109.95000000,107.15000000,109.10000000,   20952,   60219,199812,74.55000000
19981019,108.80000000,109.35000000,108.35000000,108.40000000,    4781,   60748,199812,73.85000000
19981020,108.15000000,108.65000000,107.85000000,108.05000000,    3882,   60666,199812,73.50000000
19981021,107.65000000,107.80000000,106.15000000,107.60000000,   13033,   61841,199812,73.05000000
19981022,106.85000000,107.55000000,106.60000000,107.35000000,    3628,   61522,199812,72.80000000
19981023,107.00000000,108.25000000,106.45000000,107.10000000,    6196,   62413,199812,72.55000000
19981026,105.75000000,106.45000000,105.35000000,106.40000000,    9375,   64952,199812,71.85000000
19981027,105.85000000,106.35000000,105.55000000,105.90000000,    8982,   65667,199812,71.35000000
19981028,106.20000000,106.50000000,105.05000000,105.30000000,   12900,   67948,199812,70.75000000
19981029,105.40000000,106.15000000,105.05000000,106.00000000,   12092,   69554,199812,71.45000000
19981030,106.20000000,107.55000000,106.05000000,106.95000000,   13777,   69438,199812,72.40000000
19981102,107.35000000,108.15000000,107.25000000,107.35000000,    7517,   67988,199812,72.80000000
19981103,107.10000000,107.40000000,106.70000000,107.10000000,    7373,   69099,199812,72.55000000
19981104,107.30000000,108.55000000,107.25000000,107.65000000,   16248,   67686,199812,73.10000000
19981105,107.75000000,108.65000000,107.35000000,107.75000000,    8898,   66121,199812,73.20000000
19981106,108.90000000,109.35000000,107.30000000,107.65000000,   16447,   64356,199812,73.10000000
19981109,107.35000000,107.55000000,106.85000000,107.00000000,    7018,   63969,199812,72.45000000
19981110,106.60000000,106.90000000,105.85000000,105.95000000,   12562,   64107,199812,71.40000000
19981111,106.00000000,106.75000000,105.80000000,106.40000000,    5470,   64024,199812,71.85000000
19981112,106.55000000,106.95000000,106.35000000,106.55000000,    6359,   63686,199812,72.00000000
19981113,106.35000000,106.45000000,104.55000000,105.60000000,   17737,   67374,199812,71.05000000
19981116,105.40000000,105.65000000,104.65000000,104.95000000,   12320,   71596,199812,70.40000000
19981117,105.10000000,106.25000000,105.05000000,106.10000000,   15377,   70507,199812,71.55000000
19981118,105.70000000,106.65000000,105.65000000,106.30000000,    9922,   70579,199812,71.75000000
19981119,106.20000000,106.30000000,105.45000000,105.70000000,   16465,   71784,199812,71.15000000
19981120,105.75000000,107.25000000,105.75000000,106.75000000,   18345,   69130,199812,72.20000000
19981123,106.65000000,106.75000000,105.60000000,105.65000000,   19411,   70030,199903,72.05000000
19981124,105.45000000,106.00000000,105.40000000,105.70000000,   19512,   71034,199903,72.10000000
19981125,105.50000000,106.00000000,105.20000000,105.50000000,   18214,   69129,199903,71.90000000
19981130,105.70000000,105.75000000,104.60000000,105.05000000,   14660,   69507,199903,71.45000000
19981201,105.00000000,105.50000000,104.80000000,104.90000000,    8202,   69175,199903,71.30000000
19981202,104.15000000,104.45000000,103.80000000,103.85000000,   11204,   71863,199903,70.25000000
19981203,103.35000000,103.70000000,102.30000000,102.40000000,   12455,   73736,199903,68.80000000
19981204,102.15000000,102.80000000,101.95000000,102.25000000,    9319,   75176,199903,68.65000000
19981207,102.70000000,103.05000000,101.60000000,101.65000000,    6703,   74854,199903,68.05000000
19981208,101.95000000,102.30000000,101.20000000,101.65000000,    8394,   74854,199903,68.05000000
19981209,101.85000000,102.50000000,101.50000000,102.10000000,    6142,   77361,199903,68.50000000
19981210,102.35000000,102.60000000,101.60000000,101.70000000,    6774,   79354,199903,68.10000000
19981211,101.05000000,101.30000000,99.45000000,100.20000000,   13843,   81011,199903,66.60000000
19981214,100.25000000,100.45000000,99.85000000,100.00000000,    4937,   80297,199903,66.40000000
19981215,99.85000000,101.00000000,99.60000000,100.60000000,    8191,   79708,199903,67.00000000
19981216,100.60000000,102.50000000,100.60000000,101.70000000,   12367,   79958,199903,68.10000000
19981217,101.30000000,101.50000000,99.85000000,100.25000000,    8182,   79536,199903,66.65000000
19981218,100.05000000,100.40000000,99.40000000,99.95000000,    5665,   80170,199903,66.35000000
19981221,100.00000000,100.50000000,99.90000000,100.05000000,    4469,   78960,199903,66.45000000
19981222,100.00000000,100.70000000,99.90000000,100.40000000,    4902,   78468,199903,66.80000000
19981223,100.20000000,100.35000000,99.50000000,99.70000000,    5371,   78136,199903,66.10000000
19981224,99.90000000,100.10000000,99.55000000,99.70000000,    3401,   78347,199903,66.10000000
19981228,99.60000000,100.60000000,99.30000000,100.20000000,    6121,   77806,199903,66.60000000
19981229,100.80000000,103.20000000,100.70000000,101.30000000,   16982,   74905,199903,67.70000000
19981230,101.50000000,101.60000000,100.30000000,100.50000000,    6876,   73864,199903,66.90000000
19981231,100.60000000,101.20000000,100.50000000,100.80000000,    2548,   71975,199903,67.20000000
19990104,99.70000000,100.00000000,98.80000000,99.00000000,   15453,   75529,199903,65.40000000
19990105,98.25000000,98.65000000,97.80000000,98.30000000,   11608,   79276,199903,64.70000000
19990106,98.25000000,99.10000000,98.20000000,98.90000000,    5493,   80012,199903,65.30000000
19990107,99.20000000,99.50000000,98.20000000,98.85000000,    8088,   79855,199903,65.25000000
19990108,99.40000000,100.15000000,99.10000000,99.50000000,    8984,   79492,199903,65.90000000
19990111,99.75000000,100.85000000,99.30000000,100.80000000,    9019,   77822,199903,67.20000000
19990112,101.25000000,101.50000000,100.10000000,100.55000000,   13040,   75416,199903,66.95000000
19990113,99.70000000,100.15000000,99.20000000,100.05000000,    7936,   75147,199903,66.45000000
19990114,99.40000000,99.80000000,99.00000000,99.40000000,    6304,   75374,199903,65.80000000
19990115,99.25000000,100.10000000,99.10000000,99.90000000,    4422,   75528,199903,66.30000000
19990119,99.60000000,100.70000000,99.50000000,100.50000000,    7416,   75867,199903,66.90000000
19990120,99.55000000,99.85000000,99.15000000,99.60000000,    5650,   75889,199903,66.00000000
19990121,100.00000000,100.40000000,99.15000000,99.45000000,    8323,   76021,199903,65.85000000
19990122,99.45000000,99.65000000,98.90000000,99.30000000,    5158,   76358,199903,65.70000000
19990125,98.80000000,99.10000000,98.30000000,98.95000000,    7660,   77167,199903,65.35000000
19990126,99.05000000,99.25000000,98.40000000,98.55000000,    7203,   77101,199903,64.95000000
19990127,97.90000000,98.60000000,97.80000000,98.00000000,    9721,   77312,199903,64.40000000
19990128,98.10000000,98.40000000,97.90000000,97.95000000,    4928,   77005,199903,64.35000000
19990129,97.35000000,98.20000000,97.30000000,98.10000000,   11695,   75568,199903,64.50000000
19990201,98.10000000,98.30000000,97.30000000,98.20000000,    8634,   76975,199903,64.60000000
19990202,98.40000000,98.65000000,98.10000000,98.45000000,    6659,   75541,199903,64.85000000
19990203,99.05000000,99.40000000,98.40000000,98.40000000,   10859,   73790,199903,64.80000000
19990204,99.50000000,99.90000000,99.15000000,99.40000000,   11494,   71601,199903,65.80000000
19990205,100.30000000,100.40000000,99.70000000,100.20000000,   12372,   69929,199903,66.60000000
19990208,100.35000000,102.10000000,100.30000000,102.05000000,   19465,   64545,199903,68.45000000
19990209,101.35000000,101.40000000,100.00000000,100.35000000,   16610,   65546,199903,66.75000000
19990210,100.35000000,100.50000000,99.40000000,99.85000000,    8323,   65125,199903,66.25000000
19990211,99.70000000,100.10000000,99.50000000,99.85000000,    6527,   66702,199903,66.25000000
19990212,99.65000000,99.90000000,99.00000000,99.10000000,    6368,   65736,199903,65.50000000
19990216,97.20000000,97.50000000,96.10000000,96.15000000,   27724,   70946,199903,62.55000000
19990217,96.70000000,96.95000000,96.30000000,96.35000000,   11076,   71330,199903,62.75000000
19990218,96.10000000,96.30000000,95.30000000,95.35000000,   16366,   73842,199903,61.75000000
19990219,96.10000000,96.30000000,95.40000000,95.50000000,   10589,   75498,199903,61.90000000
19990222,95.15000000,95.40000000,94.75000000,94.95000000,   21494,   78160,199903,61.35000000
19990223,95.15000000,96.00000000,95.10000000,95.45000000,   25005,   80183,199905,62.65000000
19990224,95.55000000,96.40000000,95.10000000,95.70000000,   25006,   82587,199905,62.90000000
19990225,95.50000000,96.25000000,95.45000000,96.20000000,   27450,   82489,199905,63.40000000
19990226,95.85000000,96.20000000,95.70000000,96.05000000,   14196,   78555,199905,63.25000000
19990301,95.35000000,95.75000000,95.20000000,95.20000000,    6851,   78666,199905,62.40000000
19990302,94.90000000,96.00000000,94.70000000,95.80000000,    9779,   77708,199905,63.00000000
19990303,96.20000000,96.70000000,96.00000000,96.20000000,    8302,   76864,199905,63.40000000
19990304,95.05000000,97.55000000,94.95000000,96.10000000,   15353,   75352,199905,63.30000000
19990305,96.35000000,96.90000000,95.80000000,96.20000000,    6042,   74788,199905,63.40000000
19990308,95.50000000,95.80000000,95.05000000,95.45000000,    5077,   74920,199905,62.65000000
19990309,95.80000000,96.50000000,95.70000000,95.90000000,    6975,   74967,199905,63.10000000
19990310,95.65000000,96.60000000,95.60000000,96.20000000,    6021,   75158,199905,63.40000000
19990311,96.55000000,96.80000000,95.90000000,95.90000000,    6589,   75156,199905,63.10000000
19990312,95.50000000,96.05000000,95.20000000,95.25000000,    8339,   74410,199905,62.45000000
19990315,94.80000000,95.50000000,94.40000000,94.55000000,    8987,   75411,199905,61.75000000
19990316,94.65000000,95.05000000,94.40000000,94.65000000,    6262,   76416,199905,61.85000000
19990317,95.20000000,96.00000000,95.05000000,95.10000000,   10570,   75702,199905,62.30000000
19990318,95.70000000,95.90000000,94.40000000,94.45000000,   10516,   77302,199905,61.65000000
19990319,95.00000000,95.40000000,94.40000000,94.55000000,    7499,   79271,199905,61.75000000
19990322,94.90000000,97.35000000,94.60000000,97.30000000,   16982,   76974,199905,64.50000000
19990323,98.30000000,98.70000000,97.75000000,98.40000000,   22435,   75171,199905,65.60000000
19990324,97.75000000,98.50000000,97.40000000,98.00000000,   14782,   75467,199905,65.20000000
19990325,98.05000000,98.90000000,97.90000000,98.65000000,   10687,   74366,199905,65.85000000
19990326,98.40000000,98.50000000,97.80000000,97.95000000,    6581,   73374,199905,65.15000000
19990329,96.60000000,96.80000000,95.15000000,95.25000000,   17136,   72202,199905,62.45000000
19990330,95.30000000,95.70000000,94.60000000,95.00000000,    9507,   72540,199905,62.20000000
19990331,95.40000000,95.80000000,95.00000000,95.55000000,    6701,   70130,199905,62.75000000
19990401,95.25000000,96.00000000,95.20000000,95.65000000,    6458,   69312,199905,62.85000000
19990405,95.80000000,95.90000000,95.20000000,95.80000000,    2487,   69223,199905,63.00000000
19990406,95.45000000,96.00000000,95.30000000,95.55000000,    5620,   69139,199905,62.75000000
19990407,96.15000000,97.50000000,96.10000000,97.45000000,   14826,   68888,199905,64.65000000
19990408,97.50000000,98.20000000,97.00000000,97.25000000,    9156,   68125,199905,64.45000000
19990409,96.75000000,97.45000000,95.60000000,97.35000000,   11813,   67770,199905,64.55000000
19990412,97.05000000,97.10000000,96.15000000,96.35000000,    5886,   68172,199905,63.55000000
19990413,97.00000000,98.80000000,96.95000000,98.45000000,   15978,   65487,199905,65.65000000
19990414,97.90000000,98.45000000,97.40000000,97.85000000,   10777,   66101,199905,65.05000000
19990415,100.40000000,100.50000000,99.30000000,99.95000000,   23152,   66482,199905,67.15000000
19990416,101.85000000,102.00000000,101.50000000,101.75000000,   20389,   66350,199905,68.95000000
19990419,101.35000000,103.30000000,100.90000000,103.20000000,   24494,   70076,199905,70.40000000
19990420,102.40000000,102.75000000,101.20000000,101.45000000,   22025,   69906,199905,68.65000000
19990421,101.15000000,102.15000000,100.90000000,101.90000000,   11380,   70522,199907,70.00000000
19990422,102.20000000,103.70000000,101.70000000,103.35000000,   19927,   71599,199907,71.45000000
19990423,102.90000000,103.10000000,102.40000000,102.55000000,   10926,   72991,199907,70.65000000
19990426,101.60000000,102.25000000,101.30000000,102.20000000,   16293,   74061,199907,70.30000000
19990427,101.85000000,102.90000000,101.55000000,102.45000000,   18084,   75024,199907,70.55000000
19990428,102.60000000,103.55000000,102.25000000,102.80000000,   14325,   76603,199907,70.90000000
19990429,103.95000000,104.80000000,103.40000000,104.45000000,   20179,   79134,199907,72.55000000
19990430,104.45000000,104.70000000,103.80000000,104.65000000,    9440,   76254,199907,72.75000000
19990503,104.55000000,105.30000000,104.25000000,105.20000000,    6707,   77219,199907,73.30000000
19990504,104.65000000,105.15000000,104.30000000,104.60000000,    8753,   78396,199907,72.70000000
19990505,104.10000000,104.45000000,103.60000000,104.10000000,    8679,   78378,199907,72.20000000
19990506,104.85000000,105.60000000,104.70000000,104.75000000,   11487,   81782,199907,72.85000000
19990507,104.05000000,104.70000000,103.75000000,104.15000000,    8213,   82372,199907,72.25000000
19990510,104.20000000,104.45000000,103.60000000,104.15000000,    4469,   82667,199907,72.25000000
19990511,103.05000000,104.25000000,102.65000000,104.10000000,   12045,   81621,199907,72.20000000
19990512,103.65000000,103.75000000,102.80000000,102.90000000,    7031,   81932,199907,71.00000000
19990513,103.35000000,103.60000000,102.80000000,103.50000000,    6253,   81509,199907,71.60000000
19990514,102.60000000,103.90000000,102.15000000,103.80000000,   11218,   80252,199907,71.90000000
19990517,103.25000000,103.40000000,102.75000000,103.20000000,    3741,   80259,199907,71.30000000
19990518,103.45000000,103.60000000,101.75000000,102.65000000,   10729,   79155,199907,70.75000000
19990519,101.75000000,102.15000000,100.45000000,100.60000000,   18852,   76415,199907,68.70000000
19990520,100.55000000,101.05000000,99.70000000,99.80000000,   13236,   73130,199907,67.90000000
19990521,99.65000000,100.30000000,98.70000000,99.00000000,   12805,   71448,199907,67.10000000
19990524,99.15000000,99.50000000,98.45000000,99.05000000,    9957,   69720,199907,67.15000000
19990525,99.35000000,99.75000000,98.90000000,99.25000000,    6990,   69010,199907,67.35000000
19990526,98.95000000,99.15000000,98.15000000,98.35000000,   13823,   67308,199907,66.45000000
19990527,97.50000000,97.60000000,94.90000000,95.05000000,   23164,   65928,199907,63.15000000
19990528,94.00000000,94.90000000,93.00000000,94.70000000,   23898,   68337,199907,62.80000000
19990601,94.70000000,95.60000000,94.50000000,95.40000000,    8801,   69114,199907,63.50000000
19990602,95.45000000,95.80000000,94.10000000,94.20000000,   13216,   68703,199907,62.30000000
19990603,94.20000000,94.50000000,93.60000000,94.30000000,    9668,   69502,199907,62.40000000
19990604,95.15000000,95.50000000,93.90000000,93.90000000,    9791,   71481,199907,62.00000000
19990607,94.05000000,95.00000000,93.90000000,94.90000000,    6599,   71664,199907,63.00000000
19990608,95.30000000,95.75000000,94.50000000,95.50000000,    9049,   71812,199907,63.60000000
19990609,95.45000000,96.10000000,95.40000000,95.75000000,    7883,   71960,199907,63.85000000
19990610,96.00000000,96.75000000,95.80000000,95.90000000,    7784,   71783,199907,64.00000000
19990611,95.90000000,97.10000000,95.50000000,96.45000000,    9169,   71256,199907,64.55000000
19990614,96.60000000,96.90000000,95.95000000,96.80000000,    5479,   71255,199907,64.90000000
19990615,96.00000000,96.20000000,94.90000000,95.15000000,   11045,   71993,199907,63.25000000
19990616,95.05000000,95.30000000,94.70000000,94.85000000,    6530,   71495,199907,62.95000000
19990617,95.05000000,95.30000000,94.55000000,95.15000000,   10427,   72231,199907,63.25000000
19990618,96.05000000,97.70000000,95.60000000,97.30000000,   20851,   70511,199907,65.40000000
19990621,97.55000000,98.00000000,97.25000000,97.90000000,    9503,   70201,199907,66.00000000
19990622,97.55000000,98.95000000,97.05000000,98.30000000,   16763,   70839,199907,66.40000000
19990623,98.15000000,98.30000000,97.40000000,97.90000000,   11929,   71197,199907,66.00000000
19990624,97.95000000,98.90000000,97.50000000,98.25000000,   20114,   71040,199907,66.35000000
19990625,99.25000000,100.95000000,99.05000000,100.90000000,   34647,   71659,199909,69.95000000
19990628,102.15000000,102.35000000,101.40000000,101.60000000,   29431,   70643,199909,70.65000000
19990629,102.75000000,102.95000000,101.65000000,102.55000000,   28255,   69011,199909,71.60000000
19990630,102.35000000,107.85000000,102.20000000,107.60000000,   30293,   69182,199909,76.65000000
19990701,107.35000000,108.45000000,106.65000000,106.95000000,   18102,   72120,199909,76.00000000
19990702,107.35000000,107.55000000,106.65000000,107.45000000,    9373,   73007,199909,76.50000000
19990706,106.85000000,108.05000000,106.45000000,107.15000000,    9747,   73755,199909,76.20000000
19990707,107.05000000,109.65000000,106.85000000,109.55000000,   14236,   75465,199909,78.60000000
19990708,110.45000000,111.25000000,108.85000000,109.10000000,   13940,   76852,199909,78.15000000
19990709,108.85000000,109.65000000,107.85000000,109.05000000,   17704,   78811,199909,78.10000000
19990712,108.75000000,109.15000000,108.15000000,108.85000000,    5565,   78642,199909,77.90000000
19990713,108.05000000,108.15000000,106.45000000,107.15000000,   12012,   76969,199909,76.20000000
19990714,107.30000000,109.30000000,107.20000000,108.65000000,   10323,   77022,199909,77.70000000
19990715,109.75000000,111.10000000,108.95000000,110.85000000,    9961,   76760,199909,79.90000000
19990716,108.20000000,110.05000000,107.25000000,109.25000000,   12632,   76497,199909,78.30000000
19990719,108.80000000,108.95000000,108.15000000,108.85000000,    8117,   78198,199909,77.90000000
19990720,109.15000000,109.35000000,107.45000000,107.90000000,   11068,   77903,199909,76.95000000
19990721,107.35000000,108.15000000,104.95000000,105.70000000,   18288,   76903,199909,74.75000000
19990722,105.60000000,106.45000000,104.85000000,106.35000000,   10766,   76848,199909,75.40000000
19990723,106.15000000,107.25000000,105.15000000,105.55000000,   10096,   76326,199909,74.60000000
19990726,105.05000000,105.95000000,104.05000000,105.65000000,    8845,   74819,199909,74.70000000
19990727,105.90000000,107.15000000,105.85000000,106.35000000,    9035,   74155,199909,75.40000000
19990728,105.15000000,105.75000000,104.65000000,105.45000000,    7383,   74032,199909,74.50000000
19990729,105.10000000,105.70000000,104.10000000,104.30000000,    9543,   73102,199909,73.35000000
19990730,104.65000000,107.35000000,104.55000000,107.20000000,   15413,   70256,199909,76.25000000
19990802,106.60000000,106.85000000,105.45000000,105.75000000,    6744,   71147,199909,74.80000000
19990803,106.35000000,107.25000000,106.05000000,106.55000000,    6596,   70577,199909,75.60000000
19990804,106.35000000,107.40000000,106.20000000,107.10000000,    7506,   70980,199909,76.15000000
19990805,108.55000000,109.05000000,107.40000000,108.35000000,   13077,   71880,199909,77.40000000
19990806,108.55000000,108.95000000,107.95000000,108.65000000,    6621,   72053,199909,77.70000000
19990809,108.65000000,109.25000000,108.35000000,108.70000000,    5916,   72682,199909,77.75000000
19990810,108.00000000,108.85000000,107.45000000,107.70000000,    7100,   72457,199909,76.75000000
19990811,107.70000000,108.75000000,106.75000000,108.70000000,   11668,   72987,199909,77.75000000
19990812,109.05000000,109.75000000,107.95000000,108.05000000,    9172,   72727,199909,77.10000000
19990813,108.20000000,108.85000000,106.55000000,108.55000000,   10110,   71752,199909,77.60000000
19990816,108.20000000,108.55000000,107.55000000,108.45000000,    4368,   71842,199909,77.50000000
19990817,108.10000000,108.70000000,107.70000000,108.00000000,    7818,   71744,199909,77.05000000
19990818,107.70000000,108.30000000,105.25000000,105.50000000,   21057,   71312,199909,74.55000000
19990819,105.65000000,106.05000000,104.95000000,105.70000000,    9757,   70097,199909,74.75000000
19990820,105.90000000,106.35000000,104.45000000,105.00000000,   15175,   68061,199909,74.05000000
19990823,104.85000000,105.25000000,104.25000000,104.85000000,    9689,   66090,199909,73.90000000
19990824,105.80000000,106.55000000,105.60000000,106.50000000,   12078,   66274,199909,75.55000000
19990825,107.20000000,107.60000000,105.80000000,106.20000000,   20189,   66849,199912,76.60000000
19990826,105.95000000,106.80000000,105.40000000,105.75000000,   17381,   65999,199912,76.15000000
19990827,105.75000000,106.40000000,105.70000000,106.30000000,   22447,   67167,199912,76.70000000
19990830,105.90000000,106.10000000,104.95000000,105.70000000,   18576,   67699,199912,76.10000000
19990831,106.65000000,109.00000000,106.50000000,108.80000000,   22201,   69482,199912,79.20000000
19990901,109.55000000,110.40000000,109.30000000,110.30000000,   18737,   73310,199912,80.70000000
19990902,109.85000000,111.15000000,109.40000000,110.65000000,   14816,   77273,199912,81.05000000
19990903,110.50000000,111.30000000,110.10000000,110.40000000,    7858,   78343,199912,80.80000000
19990907,111.50000000,112.35000000,111.30000000,112.25000000,    8593,   78846,199912,82.65000000
19990908,111.45000000,111.90000000,111.00000000,111.80000000,    7395,   79624,199912,82.20000000
19990909,111.90000000,113.20000000,111.40000000,112.95000000,   10763,   80833,199912,83.35000000
19990910,111.75000000,112.70000000,111.70000000,112.45000000,   11240,   80750,199912,82.85000000
19990913,112.10000000,112.10000000,111.40000000,111.75000000,    6722,   80900,199912,82.15000000
19990914,111.35000000,111.40000000,110.00000000,110.45000000,    9097,   82506,199912,80.85000000
19990915,109.80000000,113.20000000,109.60000000,112.50000000,   13126,   81236,199912,82.90000000
19990916,113.00000000,113.10000000,111.80000000,111.90000000,    5778,   81542,199912,82.30000000
19990917,112.90000000,114.00000000,112.80000000,113.95000000,    9872,   82497,199912,84.35000000
19990920,113.45000000,113.60000000,112.30000000,112.55000000,    5961,   82693,199912,82.95000000
19990921,113.40000000,113.60000000,112.50000000,113.25000000,    6187,   83069,199912,83.65000000
19990922,112.85000000,113.20000000,111.10000000,111.80000000,   12589,   83237,199912,82.20000000
19990923,111.75000000,112.10000000,110.50000000,111.10000000,   10993,   82160,199912,81.50000000
19990924,111.00000000,111.35000000,109.20000000,109.75000000,   15610,   80836,199912,80.15000000
19990927,110.40000000,110.90000000,109.10000000,109.30000000,   10059,   80253,199912,79.70000000
19990928,110.25000000,112.60000000,109.80000000,111.30000000,   16477,   78359,199912,81.70000000
19990929,112.55000000,112.90000000,110.60000000,110.65000000,   10822,   79090,199912,81.05000000
19990930,111.15000000,112.30000000,110.75000000,112.25000000,    6677,   76591,199912,82.65000000
19991001,111.40000000,112.35000000,110.20000000,111.10000000,    9058,   77373,199912,81.50000000
19991004,110.90000000,111.20000000,109.90000000,110.25000000,    8268,   78405,199912,80.65000000
19991005,110.95000000,111.20000000,109.50000000,110.60000000,    7283,   77477,199912,81.00000000
19991006,111.05000000,111.40000000,109.60000000,110.15000000,    6294,   76415,199912,80.55000000
19991007,110.05000000,110.70000000,109.10000000,110.10000000,    6118,   76064,199912,80.50000000
19991008,107.90000000,108.10000000,105.90000000,106.35000000,   23901,   75601,199912,76.75000000
19991011,105.80000000,106.30000000,104.80000000,105.50000000,   15658,   75117,199912,75.90000000
19991012,107.35000000,108.95000000,106.50000000,108.30000000,   12053,   72542,199912,78.70000000
19991013,108.20000000,109.70000000,108.15000000,109.15000000,    7834,   71150,199912,79.55000000
19991014,109.05000000,109.25000000,107.90000000,108.60000000,    5140,   70368,199912,79.00000000
19991015,108.25000000,108.70000000,107.40000000,108.55000000,    5842,   69689,199912,78.95000000
19991018,107.80000000,109.30000000,107.40000000,109.20000000,    6465,   69841,199912,79.60000000
19991019,108.95000000,109.75000000,108.55000000,108.70000000,    9555,   69354,199912,79.10000000
19991020,109.95000000,111.10000000,109.90000000,110.90000000,    9290,   70286,199912,81.30000000
19991021,111.50000000,111.60000000,110.30000000,110.85000000,    9898,   69985,199912,81.25000000
19991022,110.85000000,111.80000000,110.70000000,111.35000000,    8792,   71065,199912,81.75000000
19991025,111.15000000,111.25000000,110.20000000,110.55000000,    5549,   70702,199912,80.95000000
19991026,109.75000000,110.50000000,109.10000000,109.40000000,    9087,   70550,199912,79.80000000
19991027,109.55000000,109.80000000,108.10000000,109.35000000,    9931,   68813,199912,79.75000000
19991028,109.15000000,110.45000000,108.70000000,110.30000000,    7640,   68427,199912,80.70000000
19991029,110.85000000,111.00000000,110.00000000,110.15000000,    7750,   67811,199912,80.55000000
19991101,110.55000000,110.85000000,109.80000000,110.10000000,    4267,   67371,199912,80.50000000
19991102,109.95000000,111.50000000,109.80000000,111.00000000,   10468,   69037,199912,81.40000000
19991103,111.50000000,112.00000000,110.60000000,110.75000000,    9238,   71310,199912,81.15000000
19991104,111.15000000,112.00000000,110.25000000,110.50000000,    7646,   71273,199912,80.90000000
19991105,110.05000000,110.70000000,109.30000000,109.65000000,    8602,   70486,199912,80.05000000
19991108,109.35000000,110.55000000,108.90000000,109.45000000,    6585,   69698,199912,79.85000000
19991109,109.65000000,110.30000000,109.40000000,110.05000000,    5851,   69255,199912,80.45000000
19991110,109.70000000,109.90000000,108.40000000,108.65000000,   14784,   68364,199912,79.05000000
19991111,108.95000000,109.15000000,107.20000000,107.65000000,   15628,   68356,199912,78.05000000
19991112,107.75000000,107.90000000,106.10000000,106.85000000,   13530,   68201,199912,77.25000000
19991115,106.80000000,107.85000000,106.20000000,107.80000000,    9504,   68006,199912,78.20000000
19991116,108.10000000,108.70000000,107.60000000,107.95000000,    8876,   67482,199912,78.35000000
19991117,108.00000000,108.55000000,107.70000000,107.90000000,   11874,   68024,199912,78.30000000
19991118,108.00000000,108.15000000,107.00000000,107.85000000,   13484,   69552,199912,78.25000000
19991119,107.30000000,108.35000000,106.80000000,108.15000000,   12173,   68937,199912,78.55000000
19991122,108.25000000,108.85000000,108.05000000,108.60000000,   17363,   68584,200003,80.55000000
19991123,108.60000000,108.75000000,108.00000000,108.25000000,   20899,   69384,200003,80.20000000
19991124,108.50000000,109.25000000,108.20000000,108.75000000,   12495,   70046,200003,80.70000000
19991129,109.75000000,109.95000000,108.95000000,109.45000000,   19761,   72163,200003,81.40000000
19991130,109.40000000,109.95000000,109.15000000,109.85000000,    7665,   68060,200003,81.80000000
19991201,109.40000000,109.65000000,108.15000000,108.70000000,   10867,   65767,200003,80.65000000
19991202,107.90000000,108.15000000,107.05000000,108.00000000,   10070,   65463,200003,79.95000000
19991203,107.85000000,109.55000000,107.65000000,109.35000000,   10135,   66158,200003,81.30000000
19991206,109.55000000,109.65000000,108.80000000,109.55000000,    4680,   65826,200003,81.50000000
19991207,108.85000000,108.95000000,107.65000000,108.30000000,    8118,   66056,200003,80.25000000
19991208,108.40000000,108.65000000,107.85000000,108.00000000,    4203,   65369,200003,79.95000000
19991209,108.35000000,108.70000000,107.75000000,108.45000000,    4900,   65664,200003,80.40000000
19991210,108.20000000,108.35000000,107.45000000,107.65000000,    6008,   66236,200003,79.60000000
19991213,107.55000000,108.35000000,107.50000000,108.20000000,    5622,   66309,200003,80.15000000
19991214,108.25000000,109.15000000,107.95000000,108.90000000,    6904,   65756,200003,80.85000000
19991215,109.85000000,112.05000000,109.70000000,112.00000000,   26193,   67871,200003,83.95000000
19991216,112.10000000,112.35000000,111.40000000,112.10000000,   15728,   71193,200003,84.05000000
19991217,112.70000000,113.05000000,111.85000000,112.55000000,   11694,   72681,200003,84.50000000
19991220,112.25000000,112.85000000,111.70000000,112.70000000,    7862,   74605,200003,84.65000000
19991221,112.40000000,112.55000000,111.30000000,111.35000000,    6887,   74084,200003,83.30000000
19991222,111.85000000,113.60000000,111.75000000,113.40000000,   11379,   74683,200003,85.35000000
19991223,113.35000000,113.90000000,113.05000000,113.30000000,    6654,   75161,200003,85.25000000
19991227,113.40000000,113.85000000,113.10000000,113.20000000,    2572,   74685,200003,85.15000000
19991228,113.10000000,113.65000000,113.05000000,113.25000000,    3398,   74642,200003,85.20000000
19991229,113.25000000,114.25000000,112.85000000,113.90000000,    6390,   73790,200003,85.85000000
19991230,114.05000000,114.45000000,113.60000000,114.35000000,    5833,   71753,200003,86.30000000
20000104,113.50000000,113.75000000,112.55000000,112.85000000,   13812,   75564,200003,84.80000000
20000105,112.65000000,113.95000000,111.85000000,113.70000000,   10449,   76158,200003,85.65000000
20000106,113.05000000,113.60000000,112.85000000,113.35000000,    8779,   78129,200003,85.30000000
20000107,113.45000000,114.30000000,113.00000000,113.45000000,    8247,   78268,200003,85.40000000
20000110,113.30000000,113.50000000,112.05000000,112.70000000,    8383,   77711,200003,84.65000000
20000111,112.70000000,113.15000000,112.25000000,112.40000000,    6780,   77456,200003,84.35000000
20000112,112.80000000,115.00000000,112.75000000,114.65000000,   18146,   82649,200003,86.60000000
20000113,114.55000000,114.70000000,113.55000000,113.70000000,   12971,   84834,200003,85.65000000
20000114,113.90000000,114.35000000,113.80000000,114.30000000,    4975,   85154,200003,86.25000000
20000118,113.70000000,114.95000000,113.15000000,114.65000000,   10599,   86337,200003,86.60000000
20000119,115.30000000,116.35000000,114.85000000,116.30000000,   12164,   88671,200003,88.25000000
20000120,116.00000000,116.55000000,114.80000000,115.35000000,   11061,   90487,200003,87.30000000
20000121,115.50000000,116.15000000,114.85000000,115.35000000,    8433,   91061,200003,87.30000000
20000124,114.60000000,114.75000000,113.65000000,113.70000000,    9525,   89244,200003,85.65000000
20000125,114.00000000,114.25000000,112.15000000,112.30000000,   20823,   83678,200003,84.25000000
20000126,112.85000000,113.05000000,111.55000000,112.20000000,   16365,   80886,200003,84.15000000
20000127,111.30000000,112.85000000,111.15000000,112.50000000,   12173,   79482,200003,84.45000000
20000128,112.80000000,113.25000000,111.40000000,111.55000000,   14059,   78752,200003,83.50000000
20000131,111.40000000,113.05000000,111.30000000,113.00000000,   11411,   78961,200003,84.95000000
20000201,112.75000000,113.45000000,111.60000000,112.35000000,   11857,   77450,200003,84.30000000
20000202,112.00000000,112.15000000,109.85000000,110.30000000,   23512,   76704,200003,82.25000000
20000203,110.05000000,110.75000000,109.60000000,110.65000000,   10821,   75076,200003,82.60000000
20000204,109.70000000,110.90000000,109.30000000,110.80000000,   16409,   77223,200003,82.75000000
20000207,110.70000000,110.80000000,109.95000000,110.75000000,    4473,   75125,200003,82.70000000
20000208,110.60000000,110.70000000,109.75000000,110.05000000,    8637,   75047,200003,82.00000000
20000209,110.15000000,110.55000000,109.75000000,110.25000000,    4859,   73634,200003,82.20000000
20000210,111.25000000,113.25000000,111.20000000,113.00000000,   18198,   73884,200003,84.95000000
20000211,113.20000000,113.25000000,112.50000000,112.55000000,    6051,   74136,200003,84.50000000
20000214,112.20000000,112.50000000,111.60000000,112.45000000,    4728,   74420,200003,84.40000000
20000215,112.50000000,112.65000000,110.15000000,110.75000000,   12185,   72991,200003,82.70000000
20000216,110.50000000,111.05000000,110.10000000,110.85000000,    7118,   72754,200003,82.80000000
20000217,110.95000000,111.65000000,110.30000000,111.65000000,    7567,   72207,200003,83.60000000
20000218,111.90000000,112.15000000,111.15000000,111.25000000,    2850,   72115,200003,83.20000000
20000222,110.40000000,110.85000000,109.85000000,110.80000000,   13608,   72525,200003,82.75000000
20000223,110.90000000,112.05000000,110.85000000,111.95000000,   15248,   72043,200003,83.90000000
20000224,112.15000000,112.60000000,111.35000000,111.45000000,   25640,   74634,200005,84.65000000
20000225,110.90000000,111.00000000,109.50000000,109.55000000,   25521,   72833,200005,82.75000000
20000228,107.85000000,108.10000000,105.95000000,106.20000000,   35271,   72418,200005,79.40000000
20000229,106.65000000,106.70000000,104.90000000,106.60000000,   20241,   68347,200005,79.80000000
20000301,106.85000000,107.80000000,106.10000000,107.10000000,   11929,   67177,200005,80.30000000
20000302,106.60000000,107.00000000,105.90000000,106.50000000,    7655,   66892,200005,79.70000000
20000303,106.45000000,107.35000000,105.60000000,107.10000000,    7358,   66599,200005,80.30000000
20000306,106.65000000,107.60000000,106.50000000,107.25000000,    7432,   66592,200005,80.45000000
20000307,107.50000000,107.80000000,105.95000000,106.25000000,    8294,   66752,200005,79.45000000
20000308,105.60000000,106.00000000,104.95000000,105.75000000,    9085,   67068,200005,78.95000000
20000309,105.95000000,106.75000000,105.50000000,106.70000000,    5573,   66572,200005,79.90000000
20000310,106.65000000,107.10000000,105.80000000,105.95000000,    5254,   66753,200005,79.15000000
20000313,105.75000000,106.15000000,105.00000000,105.80000000,    6032,   67252,200005,79.00000000
20000314,106.60000000,107.80000000,106.50000000,107.10000000,   10950,   67287,200005,80.30000000
20000315,107.45000000,108.20000000,107.05000000,107.90000000,    7835,   67828,200005,81.10000000
20000316,108.00000000,109.05000000,107.40000000,108.75000000,   10542,   67130,200005,81.95000000
20000317,108.20000000,108.90000000,108.10000000,108.25000000,    9570,   67583,200005,81.45000000
20000320,108.10000000,108.70000000,107.40000000,107.55000000,    7462,   68249,200005,80.75000000
20000321,107.70000000,109.00000000,107.40000000,108.65000000,    9072,   69324,200005,81.85000000
20000322,109.10000000,109.40000000,108.15000000,108.50000000,   13194,   70574,200005,81.70000000
20000323,108.25000000,108.65000000,107.80000000,108.60000000,    7686,   70155,200005,81.80000000
20000324,108.65000000,108.75000000,107.70000000,107.90000000,    7750,   69815,200005,81.10000000
20000327,106.70000000,107.10000000,106.30000000,107.05000000,    8598,   69046,200005,80.25000000
20000328,107.05000000,107.45000000,106.70000000,107.20000000,    7263,   68722,200005,80.40000000
20000329,106.85000000,107.65000000,106.80000000,107.50000000,    7150,   68446,200005,80.70000000
20000330,107.45000000,108.20000000,107.40000000,107.55000000,    9870,   69422,200005,80.75000000
20000331,106.95000000,107.45000000,106.60000000,107.30000000,    8454,   69354,200005,80.50000000
20000403,106.25000000,107.10000000,105.60000000,107.05000000,   11775,   71460,200005,80.25000000
20000404,106.50000000,107.00000000,106.00000000,106.10000000,    7205,   71752,200005,79.30000000
20000405,105.90000000,106.50000000,105.70000000,105.90000000,    6361,   72008,200005,79.10000000
20000406,104.25000000,104.40000000,103.00000000,103.15000000,   18864,   76415,200005,76.35000000
20000407,103.30000000,103.75000000,102.65000000,103.65000000,    7848,   76112,200005,76.85000000
20000410,104.05000000,104.50000000,103.40000000,104.35000000,    7512,   76601,200005,77.55000000
20000411,104.35000000,105.20000000,104.20000000,104.80000000,    7817,   77069,200005,78.00000000
20000412,104.40000000,104.90000000,104.10000000,104.55000000,    5687,   76904,200005,77.75000000
20000413,103.85000000,104.30000000,103.55000000,103.80000000,    6863,   77460,200005,77.00000000
20000414,103.05000000,103.20000000,101.95000000,102.15000000,   14534,   76985,200005,75.35000000
20000417,101.10000000,101.90000000,101.05000000,101.15000000,   10223,   78928,200005,74.35000000
20000418,102.65000000,103.50000000,102.25000000,103.25000000,   14643,   78910,200005,76.45000000
20000419,103.40000000,104.20000000,103.35000000,103.70000000,   10358,   78431,200005,76.90000000
20000420,103.30000000,104.00000000,103.25000000,103.40000000,    8820,   79472,200005,76.60000000
20000424,103.20000000,103.40000000,102.50000000,103.40000000,   12179,   77839,200005,76.60000000
20000425,103.75000000,105.85000000,103.60000000,105.75000000,   44234,   72733,200007,79.85000000
20000426,105.45000000,106.00000000,105.00000000,105.10000000,   20573,   72330,200007,79.20000000
20000427,105.00000000,105.70000000,104.60000000,105.55000000,   27280,   72729,200007,79.65000000
20000428,105.70000000,106.70000000,105.40000000,105.50000000,   17565,   70738,200007,79.60000000
20000501,105.75000000,105.90000000,105.50000000,105.90000000,    3474,   69899,200007,80.00000000
20000502,106.05000000,108.45000000,106.00000000,108.05000000,   20273,   69211,200007,82.15000000
20000503,107.85000000,108.30000000,107.25000000,107.75000000,    9346,   67981,200007,81.85000000
20000504,107.55000000,108.30000000,107.30000000,107.85000000,   13855,   67486,200007,81.95000000
20000505,109.15000000,110.20000000,109.00000000,109.95000000,   17988,   66237,200007,84.05000000
20000508,109.75000000,110.60000000,109.25000000,109.45000000,   12139,   67302,200007,83.55000000
20000509,109.15000000,109.55000000,108.60000000,108.95000000,   10705,   69266,200007,83.05000000
20000510,109.75000000,110.30000000,108.50000000,108.75000000,   10729,   69248,200007,82.85000000
20000511,108.75000000,109.40000000,108.65000000,108.90000000,    7982,   69625,200007,83.00000000
20000512,110.65000000,110.80000000,110.00000000,110.35000000,   10754,   70028,200007,84.45000000
20000515,110.35000000,110.60000000,109.80000000,109.95000000,    7047,   70162,200007,84.05000000
20000516,110.60000000,111.40000000,110.50000000,111.00000000,    8639,   70496,200007,85.10000000
20000517,110.95000000,111.30000000,110.15000000,110.20000000,   11838,   72108,200007,84.30000000
20000518,111.00000000,111.40000000,110.35000000,110.40000000,    7752,   71995,200007,84.50000000
20000519,110.35000000,110.50000000,109.50000000,110.15000000,    7546,   71562,200007,84.25000000
20000522,110.25000000,110.35000000,108.70000000,109.00000000,    9212,   71254,200007,83.10000000
20000523,109.55000000,109.70000000,108.90000000,109.35000000,    6267,   70869,200007,83.45000000
20000524,109.15000000,110.50000000,109.00000000,109.75000000,   10057,   70847,200007,83.85000000
20000525,109.20000000,109.50000000,108.60000000,109.15000000,   10887,   71552,200007,83.25000000
20000526,109.30000000,109.65000000,109.00000000,109.45000000,    5093,   71199,200007,83.55000000
20000530,108.45000000,108.70000000,106.50000000,107.05000000,   17801,   66293,200007,81.15000000
20000531,106.65000000,107.40000000,105.80000000,107.35000000,   12262,   65058,200007,81.45000000
20000601,106.60000000,107.50000000,106.35000000,107.05000000,    7837,   65977,200007,81.15000000
20000602,107.95000000,108.25000000,104.90000000,105.20000000,   17373,   65259,200007,79.30000000
20000605,105.20000000,106.45000000,105.20000000,106.10000000,    9621,   63909,200007,80.20000000
20000606,106.40000000,107.05000000,106.10000000,106.35000000,    5994,   63966,200007,80.45000000
20000607,105.90000000,106.20000000,104.35000000,105.35000000,   13303,   64881,200007,79.45000000
20000608,105.05000000,105.80000000,104.60000000,105.65000000,    5906,   64736,200007,79.75000000
20000609,105.15000000,106.05000000,105.10000000,105.70000000,    4596,   64881,200007,79.80000000
20000612,105.60000000,106.00000000,104.60000000,105.35000000,    5029,   64848,200007,79.45000000
20000613,105.55000000,106.50000000,105.50000000,106.05000000,    7674,   65462,200007,80.15000000
20000614,106.45000000,106.90000000,106.10000000,106.80000000,    8170,   64898,200007,80.90000000
20000615,107.20000000,107.80000000,105.80000000,107.70000000,   12690,   64031,200007,81.80000000
20000616,107.70000000,108.60000000,107.25000000,108.30000000,   13280,   61848,200007,82.40000000
20000619,107.75000000,109.00000000,107.50000000,108.70000000,    8790,   62280,200007,82.80000000
20000620,108.05000000,108.45000000,106.90000000,107.20000000,   10548,   61468,200007,81.30000000
20000621,107.40000000,108.60000000,107.05000000,108.35000000,    9249,   61677,200007,82.45000000
20000622,108.25000000,108.80000000,107.50000000,107.65000000,    9789,   61054,200007,81.75000000
20000623,107.55000000,107.80000000,106.30000000,106.95000000,   12735,   61506,200007,81.05000000
20000626,107.45000000,108.35000000,107.25000000,108.20000000,   12960,   61841,200009,83.15000000
20000627,108.95000000,109.05000000,107.60000000,107.75000000,   18085,   62156,200009,82.70000000
20000628,108.25000000,108.55000000,107.60000000,107.90000000,   17454,   64291,200009,82.85000000
20000629,107.05000000,107.45000000,106.50000000,106.90000000,   20981,   66975,200009,81.85000000
20000630,107.40000000,107.75000000,107.05000000,107.45000000,    8572,   65352,200009,82.40000000
20000705,107.50000000,107.65000000,106.85000000,107.30000000,    7400,   65260,200009,82.25000000
20000706,106.75000000,107.00000000,105.85000000,106.20000000,   11584,   66890,200009,81.15000000
20000707,106.05000000,106.50000000,105.85000000,106.40000000,    4600,   66229,200009,81.35000000
20000710,106.35000000,107.40000000,106.10000000,107.15000000,    6174,   65645,200009,82.10000000
20000711,107.70000000,107.95000000,107.15000000,107.65000000,    6714,   64754,200009,82.60000000
20000712,107.30000000,108.65000000,107.25000000,108.25000000,   11008,   65287,200009,83.20000000
20000713,108.30000000,108.65000000,107.85000000,108.00000000,    9168,   65010,200009,82.95000000
20000714,107.75000000,108.30000000,107.30000000,107.95000000,    7924,   65346,200009,82.90000000
20000717,108.10000000,110.05000000,108.05000000,109.65000000,   19988,   67124,200009,84.60000000
20000718,109.75000000,110.25000000,109.55000000,109.75000000,   12643,   69081,200009,84.70000000
20000719,110.00000000,110.35000000,109.40000000,109.75000000,    9390,   71826,200009,84.70000000
20000720,109.45000000,110.00000000,109.30000000,109.85000000,    9308,   73375,200009,84.80000000
20000721,111.65000000,111.85000000,111.15000000,111.75000000,   13465,   75969,200009,86.70000000
20000724,112.10000000,112.30000000,111.35000000,111.90000000,    7778,   76833,200009,86.85000000
20000725,111.50000000,112.15000000,111.45000000,112.05000000,    9120,   76965,200009,87.00000000
20000726,111.65000000,111.85000000,110.80000000,111.15000000,   12734,   79806,200009,86.10000000
20000727,111.10000000,112.45000000,110.95000000,112.20000000,   10769,   81519,200009,87.15000000
20000728,112.25000000,112.60000000,111.50000000,111.90000000,    5902,   80313,200009,86.85000000
20000731,111.45000000,112.55000000,111.10000000,112.50000000,   10951,   79152,200009,87.45000000
20000801,111.65000000,112.85000000,111.50000000,112.40000000,   10905,   82064,200009,87.35000000
20000802,112.30000000,113.25000000,111.95000000,112.05000000,    7748,   82421,200009,87.00000000
20000803,111.85000000,112.25000000,111.55000000,111.95000000,    6084,   83418,200009,86.90000000
20000804,111.45000000,112.40000000,111.25000000,112.35000000,    8167,   83431,200009,87.30000000
20000807,112.25000000,112.35000000,111.75000000,112.15000000,    7093,   83033,200009,87.10000000
20000808,112.30000000,112.35000000,110.85000000,111.20000000,   11742,   82125,200009,86.15000000
20000809,111.55000000,112.75000000,111.35000000,112.40000000,    9743,   83016,200009,87.35000000
20000810,112.30000000,112.35000000,111.05000000,111.50000000,    9557,   81449,200009,86.45000000
20000811,111.55000000,111.90000000,110.65000000,111.00000000,    9752,   79419,200009,85.95000000
20000814,111.05000000,111.85000000,110.75000000,111.75000000,    5315,   79192,200009,86.70000000
20000815,112.00000000,112.60000000,111.80000000,112.10000000,    6814,   78950,200009,87.05000000
20000816,111.90000000,112.05000000,111.40000000,111.70000000,    4252,   78746,200009,86.65000000
20000817,111.45000000,112.15000000,111.40000000,111.95000000,    6221,   78172,200009,86.90000000
20000818,112.20000000,112.30000000,111.45000000,111.55000000,    7168,   77699,200009,86.50000000
20000821,111.05000000,111.40000000,110.25000000,110.45000000,   22458,   75441,200009,85.40000000
20000822,110.35000000,110.95000000,110.25000000,110.80000000,   14093,   75325,200009,85.75000000
20000823,110.70000000,111.50000000,110.35000000,110.70000000,   29540,   76842,200012,86.75000000
20000824,110.95000000,111.55000000,110.25000000,111.15000000,   14559,   75295,200012,87.20000000
20000825,111.00000000,111.40000000,110.45000000,111.35000000,   18151,   74394,200012,87.40000000
20000828,111.20000000,111.55000000,110.95000000,111.10000000,   10678,   74364,200012,87.15000000
20000829,111.80000000,112.95000000,111.30000000,112.90000000,   26035,   79865,200012,88.95000000
20000830,113.55000000,113.75000000,113.00000000,113.65000000,   24718,   84349,200012,89.70000000
20000831,113.50000000,113.80000000,112.85000000,113.45000000,   11208,   80980,200012,89.50000000
20000901,113.80000000,113.90000000,113.25000000,113.70000000,    5777,   81498,200012,89.75000000
20000905,114.55000000,115.35000000,114.25000000,115.20000000,   13249,   80980,200012,91.25000000
20000906,114.60000000,115.15000000,114.45000000,114.75000000,    8472,   81647,200012,90.80000000
20000907,114.65000000,115.45000000,114.60000000,115.15000000,    8156,   82336,200012,91.20000000
20000908,115.90000000,116.65000000,115.55000000,115.75000000,   10085,   83254,200012,91.80000000
20000911,115.60000000,116.15000000,115.25000000,116.00000000,    5914,   82841,200012,92.05000000
20000912,116.00000000,117.55000000,115.85000000,117.55000000,    9840,   84066,200012,93.60000000
20000913,118.05000000,118.15000000,117.25000000,117.50000000,    5917,   83455,200012,93.55000000
20000914,118.10000000,118.35000000,117.10000000,117.45000000,    8307,   83862,200012,93.50000000
20000915,117.20000000,117.45000000,116.25000000,116.90000000,    7498,   84014,200012,92.95000000
20000918,116.80000000,117.30000000,116.25000000,116.70000000,    5570,   84877,200012,92.75000000
20000919,116.50000000,117.05000000,115.80000000,117.00000000,    7624,   86436,200012,93.05000000
20000920,115.95000000,116.15000000,114.65000000,115.00000000,   13940,   84733,200012,91.05000000
20000921,115.25000000,117.35000000,115.20000000,117.35000000,   10824,   85573,200012,93.40000000
20000922,117.05000000,117.50000000,116.50000000,116.75000000,    7434,   84917,200012,92.80000000
20000925,116.80000000,117.60000000,116.75000000,117.45000000,    5238,   85313,200012,93.50000000
20000926,117.10000000,117.25000000,115.75000000,116.30000000,   11153,   83849,200012,92.35000000
20000927,115.40000000,116.35000000,115.25000000,116.10000000,    9478,   82463,200012,92.15000000
20000928,115.60000000,116.05000000,115.25000000,115.85000000,    8638,   82665,200012,91.90000000
20000929,116.20000000,116.65000000,115.85000000,116.00000000,    6484,   82137,200012,92.05000000
20001002,115.80000000,115.95000000,113.80000000,113.85000000,   22316,   76862,200012,89.90000000
20001003,113.05000000,114.25000000,112.85000000,114.20000000,   15387,   76591,200012,90.25000000
20001004,113.80000000,113.95000000,113.25000000,113.85000000,    8264,   77525,200012,89.90000000
20001005,113.75000000,115.55000000,113.65000000,115.05000000,    9639,   76872,200012,91.10000000
20001006,114.70000000,114.80000000,114.15000000,114.55000000,    6128,   76337,200012,90.60000000
20001009,114.10000000,114.15000000,112.95000000,113.60000000,   10039,   74999,200012,89.65000000
20001010,113.95000000,114.55000000,113.85000000,114.50000000,    6062,   73934,200012,90.55000000
20001011,114.05000000,114.25000000,113.20000000,114.15000000,    6436,   73663,200012,90.20000000
20001012,113.85000000,114.15000000,112.05000000,112.15000000,   14148,   73021,200012,88.20000000
20001013,111.85000000,113.45000000,111.80000000,113.20000000,    8854,   72879,200012,89.25000000
20001016,113.10000000,113.55000000,112.60000000,113.35000000,    5066,   73259,200012,89.40000000
20001017,112.25000000,112.45000000,111.50000000,112.25000000,   12045,   73377,200012,88.30000000
20001018,111.75000000,111.85000000,110.45000000,111.15000000,   17000,   72267,200012,87.20000000
20001019,111.00000000,111.55000000,110.85000000,111.25000000,    9000,   72604,200012,87.30000000
20001020,111.00000000,111.50000000,110.05000000,110.15000000,   10215,   73277,200012,86.20000000
20001023,110.10000000,110.85000000,109.85000000,110.70000000,    6358,   73062,200012,86.75000000
20001024,111.05000000,111.30000000,110.45000000,110.50000000,    9132,   73429,200012,86.55000000
20001025,110.30000000,110.40000000,109.05000000,109.20000000,   16584,   71890,200012,85.25000000
20001026,108.90000000,109.05000000,106.80000000,107.10000000,   18807,   72486,200012,83.15000000
20001027,107.55000000,108.80000000,107.05000000,108.35000000,   10362,   71505,200012,84.40000000
20001030,108.25000000,108.55000000,107.80000000,108.40000000,    7655,   69327,200012,84.45000000
20001031,109.20000000,109.80000000,108.65000000,108.80000000,   11960,   70240,200012,84.85000000
20001101,108.45000000,108.65000000,107.35000000,107.55000000,    8454,   70059,200012,83.60000000
20001102,107.85000000,108.10000000,107.35000000,107.75000000,    7755,   70662,200012,83.80000000
20001103,108.25000000,108.85000000,107.55000000,107.80000000,   10620,   71231,200012,83.85000000
20001106,107.70000000,108.00000000,106.55000000,106.70000000,    8723,   73087,200012,82.75000000
20001107,107.05000000,107.55000000,106.70000000,107.00000000,   13170,   72662,200012,83.05000000
20001108,107.50000000,107.55000000,106.65000000,107.55000000,    8002,   73513,200012,83.60000000
20001109,107.10000000,108.55000000,107.10000000,108.00000000,    8730,   72952,200012,84.05000000
20001110,107.85000000,108.25000000,106.95000000,107.80000000,    8227,   73381,200012,83.85000000
20001113,105.75000000,106.10000000,105.55000000,106.05000000,   12115,   73764,200012,82.10000000
20001114,106.35000000,106.85000000,106.20000000,106.70000000,    7280,   75391,200012,82.75000000
20001115,106.55000000,107.15000000,106.05000000,106.65000000,   10342,   75210,200012,82.70000000
20001116,106.30000000,106.45000000,105.70000000,105.95000000,    5827,   76118,200012,82.00000000
20001117,105.65000000,106.60000000,105.50000000,106.40000000,   15303,   76591,200012,82.45000000
20001120,106.00000000,106.50000000,105.60000000,106.45000000,   13406,   76320,200012,82.50000000
20001121,106.05000000,106.95000000,105.85000000,106.75000000,   13055,   76579,200012,82.80000000
20001122,106.05000000,106.25000000,105.25000000,106.05000000,   12574,   76562,200012,82.10000000
20001127,107.30000000,108.45000000,107.30000000,108.15000000,   27369,   76124,200103,85.05000000
20001128,108.60000000,109.10000000,108.45000000,109.05000000,   30659,   74806,200103,85.95000000
20001129,108.70000000,109.55000000,108.55000000,108.90000000,   29307,   73884,200103,85.80000000
20001130,108.25000000,109.10000000,107.40000000,107.65000000,   13219,   74318,200103,84.55000000
20001201,108.20000000,109.10000000,107.95000000,108.95000000,   12745,   75143,200103,85.85000000
20001204,108.90000000,109.50000000,108.70000000,109.30000000,    7402,   73918,200103,86.20000000
20001205,109.20000000,110.30000000,108.85000000,110.00000000,   18125,   73783,200103,86.90000000
20001206,110.10000000,110.90000000,109.90000000,110.85000000,   14523,   72462,200103,87.75000000
20001207,110.70000000,111.35000000,110.60000000,111.20000000,   11675,   70703,200103,88.10000000
20001208,112.10000000,112.30000000,111.85000000,112.20000000,   12150,   71296,200103,89.10000000
20001211,112.50000000,113.20000000,112.20000000,112.25000000,   12525,   70560,200103,89.15000000
20001212,111.75000000,112.00000000,111.00000000,111.60000000,   10276,   68665,200103,88.50000000
20001213,111.10000000,111.50000000,110.95000000,111.40000000,    6016,   68623,200103,88.30000000
20001214,111.30000000,112.25000000,111.25000000,112.25000000,    7151,   68697,200103,89.15000000
20001215,112.40000000,112.55000000,109.60000000,110.30000000,   16522,   69665,200103,87.20000000
20001218,110.20000000,110.75000000,109.60000000,110.45000000,    7070,   69305,200103,87.35000000
20001219,109.75000000,110.35000000,109.45000000,110.05000000,    5897,   68522,200103,86.95000000
20001220,108.90000000,109.55000000,108.15000000,109.00000000,   13124,   68568,200103,85.90000000
20001221,108.10000000,108.60000000,107.30000000,108.45000000,   10741,   69135,200103,85.35000000
20001222,108.10000000,109.10000000,107.95000000,108.75000000,    6383,   69388,200103,85.65000000
20001226,108.65000000,109.50000000,108.65000000,109.35000000,    4353,   69156,200103,86.25000000
20001227,108.40000000,108.55000000,107.40000000,107.85000000,    9035,   70060,200103,84.75000000
20001228,107.95000000,108.30000000,107.60000000,108.05000000,    4820,   69584,200103,84.95000000
20001229,107.45000000,107.80000000,107.20000000,107.40000000,    5659,   69752,200103,84.30000000
20010102,106.45000000,106.65000000,104.00000000,104.25000000,   16472,   71735,200103,81.15000000
20010103,103.50000000,105.30000000,103.30000000,104.80000000,   14087,   73276,200103,81.70000000
20010104,105.20000000,105.35000000,104.00000000,104.20000000,    9867,   73310,200103,81.10000000
20010105,104.75000000,105.60000000,104.00000000,105.55000000,   15035,   77115,200103,82.45000000
20010108,105.00000000,106.60000000,104.65000000,105.95000000,   14666,   78003,200103,82.85000000
20010109,106.20000000,106.80000000,105.55000000,105.60000000,   10388,   79511,200103,82.50000000
20010110,105.70000000,106.50000000,105.50000000,105.70000000,    6637,   79712,200103,82.60000000
20010111,106.20000000,106.95000000,105.90000000,106.15000000,   10967,   81475,200103,83.05000000
20010112,106.20000000,107.50000000,106.10000000,107.25000000,   10847,   80834,200103,84.15000000
20010116,106.10000000,106.35000000,104.70000000,105.40000000,   11658,   82086,200103,82.30000000
20010117,105.30000000,106.20000000,105.05000000,105.85000000,    5644,   82080,200103,82.75000000
20010118,106.40000000,109.50000000,106.40000000,109.25000000,   27260,   78996,200103,86.15000000
20010119,108.65000000,109.20000000,107.75000000,107.85000000,    8441,   78326,200103,84.75000000
20010122,107.90000000,108.60000000,107.75000000,107.85000000,    7136,   78178,200103,84.75000000
20010123,108.30000000,108.95000000,107.60000000,107.95000000,    7813,   77340,200103,84.85000000
20010124,107.45000000,107.90000000,105.60000000,106.60000000,   15547,   77371,200103,83.50000000
20010125,106.55000000,107.20000000,105.75000000,106.80000000,    8397,   77823,200103,83.70000000
20010126,107.10000000,107.30000000,106.55000000,107.10000000,    7781,   77643,200103,84.00000000
20010129,106.50000000,106.80000000,106.10000000,106.35000000,    6486,   77727,200103,83.25000000
20010130,105.95000000,107.55000000,105.80000000,107.20000000,   10631,   77620,200103,84.10000000
20010131,107.60000000,108.10000000,107.20000000,107.65000000,   13544,   76823,200103,84.55000000
20010201,107.65000000,108.20000000,107.20000000,107.80000000,    8562,   76384,200103,84.70000000
20010202,107.05000000,107.40000000,106.45000000,107.25000000,    8728,   76497,200103,84.15000000
20010205,106.70000000,107.20000000,105.30000000,105.60000000,   11902,   75879,200103,82.50000000
20010206,105.50000000,106.40000000,105.30000000,106.15000000,    6926,   75733,200103,83.05000000
20010207,106.10000000,106.45000000,105.85000000,105.95000000,    5796,   75910,200103,82.85000000
20010208,106.15000000,106.40000000,105.70000000,106.05000000,    7432,   75133,200103,82.95000000
20010209,106.00000000,106.30000000,104.60000000,105.10000000,   13008,   76500,200103,82.00000000
20010212,104.45000000,105.10000000,104.40000000,104.85000000,    7326,   75472,200103,81.75000000
20010213,104.65000000,106.30000000,104.65000000,105.55000000,   13332,   75140,200103,82.45000000
20010214,105.10000000,105.35000000,104.75000000,105.30000000,    9543,   74882,200103,82.20000000
20010215,105.85000000,106.50000000,105.65000000,105.90000000,    9644,   73944,200103,82.80000000
20010216,106.10000000,106.30000000,105.40000000,105.60000000,    6534,   74105,200103,82.50000000
20010220,105.00000000,105.40000000,104.60000000,105.15000000,   10815,   74601,200103,82.05000000
20010221,104.10000000,104.70000000,103.10000000,103.15000000,   22604,   77159,200103,80.05000000
20010222,103.20000000,103.50000000,102.80000000,103.20000000,   14528,   78945,200103,80.10000000
20010223,103.45000000,103.70000000,102.30000000,102.70000000,   26942,   80655,200105,80.10000000
20010226,102.70000000,104.10000000,102.70000000,103.85000000,   25851,   80778,200105,81.25000000
20010227,103.50000000,103.90000000,103.00000000,103.55000000,   23185,   80191,200105,80.95000000
20010228,103.30000000,104.60000000,103.20000000,104.20000000,   12422,   79783,200105,81.60000000
20010301,104.20000000,105.60000000,104.20000000,105.00000000,   15317,   76993,200105,82.40000000
20010302,104.75000000,105.50000000,104.75000000,105.40000000,    9857,   76612,200105,82.80000000
20010305,105.40000000,107.00000000,105.10000000,106.40000000,   17813,   74157,200105,83.80000000
20010306,107.60000000,107.90000000,107.10000000,107.45000000,   14698,   71963,200105,84.85000000
20010307,106.90000000,107.50000000,106.45000000,106.60000000,   11925,   70544,200105,84.00000000
20010308,105.95000000,106.40000000,105.15000000,105.25000000,   11722,   71134,200105,82.65000000
20010309,105.50000000,106.00000000,105.50000000,105.85000000,    8863,   68534,200105,83.25000000
20010312,105.40000000,105.65000000,104.70000000,105.45000000,   10482,   69424,200105,82.85000000
20010313,104.20000000,104.70000000,104.10000000,104.55000000,    8494,   69879,200105,81.95000000
20010314,103.50000000,104.20000000,103.45000000,103.90000000,   11058,   71461,200105,81.30000000
20010315,103.50000000,104.10000000,103.45000000,103.65000000,    7123,   72314,200105,81.05000000
20010316,103.05000000,103.35000000,101.70000000,101.80000000,   20256,   78819,200105,79.20000000
20010319,101.80000000,102.50000000,101.70000000,102.40000000,    8752,   80767,200105,79.80000000
20010320,102.50000000,103.00000000,102.40000000,102.70000000,    7255,   80458,200105,80.10000000
20010321,101.80000000,102.50000000,101.60000000,101.85000000,    7456,   80811,200105,79.25000000
20010322,101.25000000,101.90000000,100.65000000,101.00000000,   18416,   86673,200105,78.40000000
20010323,101.35000000,101.60000000,101.10000000,101.20000000,    7417,   87406,200105,78.60000000
20010326,101.70000000,102.35000000,100.70000000,101.05000000,    9932,   84984,200105,78.45000000
20010327,100.85000000,102.00000000,100.80000000,101.80000000,    8428,   84833,200105,79.20000000
20010328,100.80000000,101.00000000,99.90000000,99.90000000,   10168,   86474,200105,77.30000000
20010329,99.30000000,100.30000000,99.25000000,100.15000000,   10386,   87624,200105,77.55000000
20010330,99.40000000,99.70000000,98.90000000,99.00000000,    8375,   85775,200105,76.40000000
20010402,98.70000000,99.20000000,98.60000000,98.65000000,   13288,   86363,200105,76.05000000
20010403,99.00000000,99.40000000,98.30000000,99.20000000,    9526,   85987,200105,76.60000000
20010404,99.60000000,99.90000000,99.00000000,99.20000000,    7557,   86384,200105,76.60000000
20010405,99.45000000,100.00000000,99.40000000,99.45000000,    4574,   86588,200105,76.85000000
20010406,98.90000000,99.60000000,97.40000000,97.65000000,   12732,   88019,200105,75.05000000
20010409,98.00000000,98.85000000,97.50000000,98.60000000,    5293,   87185,200105,76.00000000
20010410,99.80000000,100.30000000,99.40000000,99.55000000,   13074,   87851,200105,76.95000000
20010411,100.30000000,100.50000000,99.00000000,99.15000000,   39363,   86001,200105,76.55000000
20010412,99.05000000,99.70000000,98.70000000,99.30000000,    5830,   86421,200105,76.70000000
20010416,99.30000000,99.80000000,99.30000000,99.50000000,    4599,   86200,200105,76.90000000
20010417,99.10000000,99.30000000,98.85000000,99.05000000,    5162,   84566,200105,76.45000000
20010418,99.30000000,101.25000000,98.85000000,101.10000000,   20526,   81047,200105,78.50000000
20010419,100.60000000,101.30000000,99.70000000,99.90000000,   14817,   80894,200105,77.30000000
20010420,100.50000000,100.85000000,99.80000000,100.10000000,    9790,   81159,200105,77.50000000
20010423,99.35000000,99.55000000,98.10000000,98.40000000,   15830,   80818,200105,75.80000000
20010424,98.50000000,99.10000000,98.30000000,98.75000000,   16387,   80539,200107,76.95000000
20010425,98.55000000,99.70000000,98.55000000,99.05000000,   21951,   81357,200107,77.25000000
20010426,99.30000000,99.90000000,98.50000000,98.60000000,   24872,   81322,200107,76.80000000
20010427,98.30000000,99.30000000,98.30000000,98.75000000,   20378,   78881,200107,76.95000000
20010430,98.00000000,99.50000000,97.90000000,99.50000000,   12911,   76022,200107,77.70000000
20010501,99.40000000,100.35000000,99.30000000,100.20000000,   12664,   75177,200107,78.40000000
20010502,100.30000000,101.60000000,100.00000000,101.45000000,   22554,   71428,200107,79.65000000
20010503,101.65000000,101.75000000,100.60000000,100.95000000,    9254,   70284,200107,79.15000000
20010504,100.60000000,100.75000000,99.80000000,100.35000000,    7280,   70379,200107,78.55000000
20010507,100.40000000,100.80000000,100.40000000,100.45000000,    3289,   69876,200107,78.65000000
20010508,99.80000000,100.45000000,98.45000000,98.65000000,   15453,   71209,200107,76.85000000
20010509,98.20000000,98.40000000,97.55000000,98.15000000,   11243,   72468,200107,76.35000000
20010510,98.55000000,98.90000000,97.40000000,97.75000000,    7794,   73432,200107,75.95000000
20010511,97.85000000,98.45000000,97.60000000,98.15000000,    5682,   74182,200107,76.35000000
20010514,97.30000000,97.50000000,96.90000000,97.30000000,    9369,   76663,200107,75.50000000
20010515,97.50000000,98.00000000,97.20000000,97.30000000,    4868,   77317,200107,75.50000000
20010516,96.65000000,98.00000000,96.55000000,97.45000000,    9532,   78072,200107,75.65000000
20010517,98.05000000,99.10000000,97.55000000,98.65000000,   10850,   78128,200107,76.85000000
20010518,99.15000000,100.65000000,99.15000000,100.55000000,   18215,   74761,200107,78.75000000
20010521,101.05000000,102.30000000,101.05000000,102.10000000,   26876,   69316,200107,80.30000000
20010522,101.40000000,101.75000000,100.85000000,100.95000000,   14821,   70667,200107,79.15000000
20010523,100.60000000,101.10000000,100.40000000,100.85000000,    8506,   71644,200107,79.05000000
20010524,101.50000000,102.10000000,101.05000000,101.15000000,    9761,   70451,200107,79.35000000
20010525,100.70000000,101.30000000,100.70000000,101.05000000,    5461,   71849,200107,79.25000000
20010529,99.80000000,100.00000000,98.40000000,98.50000000,   14666,   72650,200107,76.70000000
20010530,98.60000000,99.00000000,98.00000000,98.05000000,   14936,   72589,200107,76.25000000
20010531,97.90000000,98.25000000,96.90000000,97.55000000,   16378,   72808,200107,75.75000000
20010601,97.50000000,97.80000000,96.90000000,97.00000000,   14134,   77542,200107,75.20000000
20010604,96.70000000,97.10000000,96.35000000,97.00000000,   12472,   78279,200107,75.20000000
20010605,97.35000000,98.05000000,97.25000000,97.95000000,    5785,   76275,200107,76.15000000
20010606,97.80000000,98.00000000,97.15000000,97.15000000,    5636,   77234,200107,75.35000000
20010607,96.60000000,97.40000000,96.60000000,96.80000000,    6889,   77656,200107,75.00000000
20010608,95.80000000,96.10000000,94.80000000,94.85000000,   12911,   82077,200107,73.05000000
20010611,95.20000000,95.40000000,94.75000000,94.95000000,    9648,   82772,200107,73.15000000
20010612,94.50000000,94.90000000,93.80000000,94.60000000,   10990,   85167,200107,72.80000000
20010613,94.20000000,94.50000000,93.90000000,94.25000000,    6774,   85823,200107,72.45000000
20010614,94.60000000,95.00000000,94.10000000,94.50000000,    8945,   86365,200107,72.70000000
20010615,93.95000000,94.45000000,93.40000000,93.75000000,   10977,   88059,200107,71.95000000
20010618,93.10000000,94.05000000,93.10000000,93.85000000,   10731,   87662,200107,72.05000000
20010619,94.25000000,94.70000000,94.20000000,94.35000000,    9333,   88398,200107,72.55000000
20010620,93.40000000,93.75000000,93.20000000,93.35000000,   20563,   89764,200107,71.55000000
20010621,92.95000000,94.00000000,92.70000000,93.95000000,   13013,   91397,200107,72.15000000
20010622,93.70000000,94.25000000,93.25000000,93.25000000,   14330,   93744,200107,71.45000000
20010625,92.85000000,93.30000000,92.85000000,93.20000000,   40970,   91542,200109,72.15000000
20010626,92.90000000,93.80000000,92.80000000,93.75000000,   39455,   89548,200109,72.70000000
20010627,93.65000000,94.45000000,93.65000000,94.10000000,   26181,   90674,200109,73.05000000
20010628,93.35000000,93.45000000,92.45000000,92.75000000,   24031,   91535,200109,71.70000000
20010629,92.05000000,92.75000000,92.05000000,92.40000000,   12076,   86272,200109,71.35000000
20010702,92.15000000,93.25000000,92.15000000,93.15000000,    5875,   84055,200109,72.10000000
20010703,93.15000000,93.15000000,92.40000000,92.45000000,    5326,   83400,200109,71.40000000
20010705,91.80000000,92.05000000,91.55000000,91.65000000,    4831,   84132,200109,70.60000000
20010706,92.10000000,92.45000000,91.95000000,92.15000000,    5399,   83355,200109,71.10000000
20010709,91.85000000,92.15000000,91.70000000,92.00000000,    4050,   82771,200109,70.95000000
20010710,92.00000000,93.00000000,92.00000000,92.85000000,    9033,   82215,200109,71.80000000
20010711,92.60000000,92.85000000,92.00000000,92.40000000,    5446,   82107,200109,71.35000000
20010712,92.05000000,92.30000000,91.55000000,91.60000000,    4802,   81978,200109,70.55000000
20010713,91.45000000,91.95000000,91.35000000,91.75000000,    4186,   81719,200109,70.70000000
20010716,91.65000000,92.15000000,91.55000000,92.00000000,    3320,   81903,200109,70.95000000
20010717,91.75000000,93.25000000,91.75000000,92.95000000,   13648,   81306,200109,71.90000000
20010718,92.85000000,93.35000000,91.45000000,91.70000000,   11549,   83262,200109,70.65000000
20010719,91.45000000,91.65000000,90.50000000,90.65000000,   11284,   84916,200109,69.60000000
20010720,90.75000000,91.35000000,90.70000000,91.05000000,    5165,   85408,200109,70.00000000
20010723,90.25000000,90.45000000,89.45000000,89.85000000,    8335,   85866,200109,68.80000000
20010724,90.15000000,90.45000000,89.55000000,89.60000000,   10031,   87232,200109,68.55000000
20010725,88.75000000,90.05000000,88.75000000,89.80000000,   16120,   84861,200109,68.75000000
20010726,89.55000000,90.05000000,89.15000000,89.60000000,    8361,   85404,200109,68.55000000
20010727,89.70000000,90.15000000,88.65000000,88.90000000,    7293,   84858,200109,67.85000000
20010730,88.85000000,89.50000000,88.75000000,88.90000000,    4092,   84305,200109,67.85000000
20010731,88.60000000,89.65000000,88.55000000,89.30000000,   10358,   82429,200109,68.25000000
20010801,88.50000000,89.85000000,88.15000000,89.80000000,    9242,   83244,200109,68.75000000
20010802,90.00000000,90.30000000,89.15000000,89.20000000,    8507,   84418,200109,68.15000000
20010803,88.75000000,89.15000000,88.45000000,88.75000000,    6611,   84752,200109,67.70000000
20010806,88.35000000,88.70000000,88.05000000,88.15000000,    4344,   84722,200109,67.10000000
20010807,87.70000000,88.20000000,87.70000000,87.95000000,    7748,   85544,200109,66.90000000
20010808,87.50000000,87.65000000,86.95000000,87.20000000,    6936,   86224,200109,66.15000000
20010809,86.80000000,87.95000000,86.80000000,87.70000000,    8978,   86914,200109,66.65000000
20010810,87.60000000,88.00000000,87.10000000,87.25000000,    9722,   86848,200109,66.20000000
20010813,87.00000000,87.65000000,86.65000000,86.75000000,    5352,   87474,200109,65.70000000
20010814,86.80000000,87.85000000,86.80000000,87.60000000,    4795,   87461,200109,66.55000000
20010815,87.70000000,87.95000000,86.75000000,86.90000000,   12668,   90138,200109,65.85000000
20010816,87.15000000,88.15000000,87.15000000,87.85000000,    9004,   90573,200109,66.80000000
20010817,88.65000000,90.15000000,88.60000000,89.65000000,   21967,   88858,200109,68.60000000
20010820,89.60000000,89.95000000,88.65000000,88.70000000,   19200,   90051,200109,67.65000000
20010821,88.35000000,88.65000000,87.90000000,88.20000000,    6336,   89888,200109,67.15000000
20010822,88.75000000,89.30000000,88.45000000,88.80000000,   15655,   90434,200109,67.75000000
20010823,89.45000000,89.90000000,88.95000000,89.50000000,   17616,   90138,200109,68.45000000
20010824,89.20000000,90.15000000,89.20000000,89.35000000,   17840,   89670,200112,69.10000000
20010827,89.55000000,90.55000000,89.55000000,90.55000000,   19316,   93140,200112,70.30000000
20010828,90.70000000,90.75000000,89.75000000,90.15000000,   24588,   92904,200112,69.90000000
20010829,90.10000000,90.85000000,89.75000000,90.60000000,   25836,   94466,200112,70.35000000
20010830,90.70000000,90.75000000,88.85000000,89.20000000,   29813,   94311,200112,68.95000000
20010831,89.35000000,89.70000000,88.85000000,88.95000000,    5345,   89823,200112,68.70000000
20010904,88.05000000,88.35000000,87.50000000,88.15000000,   11623,   92144,200112,67.90000000
20010905,87.85000000,88.40000000,87.75000000,88.00000000,   15198,   88910,200112,67.75000000
20010906,87.35000000,87.50000000,86.50000000,86.85000000,   14061,   89803,200112,66.60000000
20010907,86.70000000,86.85000000,85.90000000,86.05000000,   11890,   90278,200112,65.80000000
20010910,85.80000000,86.45000000,85.65000000,85.95000000,    7980,   90278,200112,65.70000000
20010914,86.55000000,86.55000000,86.55000000,86.55000000,     675,   89759,200112,66.30000000
20010917,85.80000000,86.25000000,85.65000000,85.90000000,    5406,   87390,200112,65.65000000
20010918,86.40000000,86.85000000,85.90000000,85.95000000,    4325,   87219,200112,65.70000000
20010919,85.75000000,86.05000000,85.35000000,85.65000000,    4226,   87403,200112,65.40000000
20010920,85.20000000,85.60000000,85.15000000,85.50000000,    6916,   86305,200112,65.25000000
20010921,85.50000000,86.65000000,85.50000000,86.35000000,    6747,   87792,200112,66.10000000
20010924,86.20000000,86.50000000,85.95000000,86.15000000,    8375,   86324,200112,65.90000000
20010925,85.95000000,86.20000000,85.50000000,85.60000000,   10658,   84591,200112,65.35000000
20010926,86.10000000,86.15000000,85.80000000,86.00000000,    5729,   85250,200112,65.75000000
20010927,85.95000000,86.45000000,85.85000000,85.90000000,    6555,   84301,200112,65.65000000
20010928,85.90000000,86.40000000,85.35000000,85.45000000,    9008,   80341,200112,65.20000000
20011001,85.05000000,85.50000000,84.75000000,85.30000000,    7343,   81618,200112,65.05000000
20011002,85.15000000,85.65000000,85.15000000,85.25000000,    7078,   82976,200112,65.00000000
20011003,84.55000000,84.75000000,83.95000000,84.40000000,    8812,   84877,200112,64.15000000
20011004,84.50000000,84.85000000,84.45000000,84.70000000,    6179,   84248,200112,64.45000000
20011005,84.10000000,84.45000000,83.85000000,84.30000000,    7813,   84944,200112,64.05000000
20011008,84.65000000,84.75000000,84.35000000,84.60000000,    2445,   84340,200112,64.35000000
20011009,83.95000000,84.60000000,83.95000000,84.40000000,    7162,   84437,200112,64.15000000
20011010,84.10000000,84.45000000,83.90000000,84.25000000,    5149,   84613,200112,64.00000000
20011011,84.15000000,84.65000000,84.15000000,84.40000000,    6433,   86133,200112,64.15000000
20011012,84.85000000,85.35000000,84.05000000,84.30000000,   12642,   87882,200112,64.05000000
20011015,84.10000000,84.45000000,84.05000000,84.20000000,    2782,   87397,200112,63.95000000
20011016,84.85000000,85.25000000,84.45000000,84.65000000,    6547,   88101,200112,64.40000000
20011017,85.20000000,85.45000000,84.15000000,84.15000000,   11904,   90035,200112,63.90000000
20011018,84.00000000,84.15000000,83.25000000,83.45000000,   10147,   92152,200112,63.20000000
20011019,82.80000000,82.95000000,82.50000000,82.60000000,    9349,   93914,200112,62.35000000
20011022,82.35000000,83.00000000,82.35000000,82.75000000,    4841,   93051,200112,62.50000000
20011023,83.55000000,84.95000000,83.15000000,83.25000000,   15198,   91054,200112,63.00000000
20011024,82.55000000,82.85000000,82.30000000,82.50000000,    7581,   92373,200112,62.25000000
20011025,82.65000000,83.25000000,82.50000000,82.85000000,    6760,   92567,200112,62.60000000
20011026,83.55000000,84.15000000,83.55000000,83.75000000,    9087,   90668,200112,63.50000000
20011029,83.15000000,83.35000000,82.70000000,83.35000000,    6313,   92217,200112,63.10000000
20011030,83.35000000,84.15000000,83.15000000,84.00000000,   10791,   92381,200112,63.75000000
20011031,83.35000000,83.65000000,82.35000000,82.75000000,   17644,   92978,200112,62.50000000
20011101,82.75000000,83.10000000,81.95000000,82.30000000,   12347,   92154,200112,62.05000000
20011102,82.10000000,82.20000000,81.60000000,81.65000000,    4576,   92480,200112,61.40000000
20011105,81.60000000,82.25000000,81.55000000,81.85000000,    6417,   91690,200112,61.60000000
20011106,82.35000000,82.65000000,81.85000000,81.85000000,   14858,   94528,200112,61.60000000
20011107,81.30000000,81.35000000,80.75000000,80.85000000,    8222,   94827,200112,60.60000000
20011108,81.05000000,82.65000000,81.05000000,81.75000000,   19475,   96091,200112,61.50000000
20011109,82.45000000,84.65000000,82.30000000,84.35000000,   16354,   91008,200112,64.10000000
20011112,84.50000000,86.15000000,83.55000000,86.05000000,   23115,   86467,200112,65.80000000
20011113,85.50000000,88.75000000,85.35000000,87.95000000,   31653,   85025,200112,67.70000000
20011114,88.65000000,89.85000000,87.60000000,87.95000000,   24380,   85283,200112,67.70000000
20011115,87.35000000,87.65000000,86.95000000,87.50000000,    9785,   84974,200112,67.25000000
20011116,88.35000000,88.85000000,87.00000000,88.45000000,   10449,   84148,200112,68.20000000
20011119,89.15000000,89.45000000,88.25000000,88.55000000,    9029,   83510,200112,68.30000000
20011120,87.75000000,88.30000000,87.45000000,87.55000000,    7267,   83020,200112,67.30000000
20011121,88.00000000,88.55000000,87.65000000,87.95000000,   11380,   79874,200112,67.70000000
20011126,89.05000000,89.45000000,88.50000000,88.55000000,   15719,   80139,200112,68.30000000
20011127,90.50000000,91.15000000,89.90000000,90.60000000,   29183,   79747,200203,71.35000000
20011128,89.95000000,90.95000000,89.70000000,90.75000000,   26682,   83857,200203,71.50000000
20011129,90.85000000,92.10000000,90.65000000,91.65000000,   36676,   75963,200203,72.40000000
20011130,91.15000000,92.95000000,90.95000000,92.45000000,   19582,   71094,200203,73.20000000
20011203,91.55000000,92.10000000,90.35000000,90.65000000,    8457,   69281,200203,71.40000000
20011204,90.05000000,91.05000000,90.05000000,90.15000000,    7841,   65314,200203,70.90000000
20011205,89.25000000,89.95000000,88.40000000,89.55000000,   11486,   66362,200203,70.30000000
20011206,90.25000000,90.65000000,88.75000000,88.90000000,    8353,   66436,200203,69.65000000
20011207,89.15000000,89.35000000,87.45000000,87.80000000,   11411,   65263,200203,68.55000000
20011210,87.45000000,87.95000000,87.10000000,87.75000000,    5801,   65119,200203,68.50000000
20011211,88.00000000,88.70000000,87.75000000,88.15000000,    8500,   68574,200203,68.90000000
20011212,87.55000000,87.70000000,86.85000000,87.15000000,    8440,   66998,200203,67.90000000
20011213,86.55000000,87.30000000,86.50000000,87.05000000,   10417,   67687,200203,67.80000000
20011214,86.65000000,87.45000000,86.55000000,87.15000000,    8731,   69436,200203,67.90000000
20011217,86.75000000,87.65000000,86.75000000,87.45000000,    5298,   69785,200203,68.20000000
20011218,87.65000000,88.55000000,87.50000000,88.25000000,    6775,   70148,200203,69.00000000
20011219,87.55000000,87.80000000,86.75000000,87.15000000,    9233,   70856,200203,67.90000000
20011220,87.00000000,87.40000000,86.85000000,87.20000000,    6015,   71455,200203,67.95000000
20011221,86.85000000,88.05000000,86.85000000,87.80000000,    5487,   71175,200203,68.55000000
20011226,87.65000000,88.75000000,87.65000000,88.50000000,    4120,   70653,200203,69.25000000
20011227,87.95000000,88.45000000,87.80000000,87.95000000,    5371,   71269,200203,68.70000000
20011228,87.30000000,87.75000000,86.85000000,87.00000000,    7205,   71408,200203,67.75000000
20011231,86.45000000,86.65000000,85.15000000,85.15000000,   10579,   73420,200203,65.90000000
20020102,85.55000000,85.85000000,84.90000000,85.05000000,   12862,   74178,200203,65.80000000
20020103,84.90000000,85.95000000,84.90000000,85.65000000,    9932,   74153,200203,66.40000000
20020104,86.15000000,86.85000000,86.15000000,86.70000000,    5948,   74019,200203,67.45000000
20020107,88.00000000,90.75000000,87.95000000,90.75000000,   19378,   70647,200203,71.50000000
20020108,90.60000000,91.25000000,90.05000000,90.10000000,   19218,   69948,200203,70.85000000
20020109,90.40000000,91.65000000,90.40000000,90.80000000,   12193,   71860,200203,71.55000000
20020110,90.90000000,91.05000000,89.45000000,89.80000000,    9861,   70727,200203,70.55000000
20020111,89.70000000,90.40000000,89.15000000,90.10000000,    8526,   70358,200203,70.85000000
20020114,90.25000000,90.65000000,89.45000000,90.05000000,    6567,   70641,200203,70.80000000
20020115,89.75000000,89.95000000,88.95000000,89.40000000,    6266,   71302,200203,70.15000000
20020116,89.30000000,90.65000000,89.00000000,90.10000000,   10658,   71813,200203,70.85000000
20020117,90.05000000,90.45000000,89.55000000,90.05000000,    5332,   72267,200203,70.80000000
20020118,89.75000000,90.05000000,88.95000000,89.10000000,    5858,   72098,200203,69.85000000
20020122,88.55000000,89.55000000,88.45000000,89.50000000,    7462,   72878,200203,70.25000000
20020123,89.15000000,90.45000000,88.95000000,90.10000000,    6984,   72519,200203,70.85000000
20020124,90.25000000,91.05000000,89.85000000,90.80000000,    7745,   73291,200203,71.55000000
20020125,90.70000000,91.35000000,89.95000000,90.40000000,   10030,   74803,200203,71.15000000
20020128,89.55000000,90.20000000,89.15000000,89.30000000,    9663,   75046,200203,70.05000000
20020129,89.25000000,89.55000000,88.80000000,89.15000000,    8127,   74724,200203,69.90000000
20020130,88.90000000,89.35000000,88.65000000,88.95000000,    7101,   73561,200203,69.70000000
20020131,89.35000000,93.25000000,89.20000000,92.60000000,   27722,   78157,200203,73.35000000
20020201,92.95000000,93.60000000,92.35000000,92.90000000,   12653,   78238,200203,73.65000000
20020204,92.70000000,93.35000000,92.05000000,92.10000000,    9376,   77254,200203,72.85000000
20020205,92.45000000,92.85000000,92.10000000,92.50000000,    6846,   78088,200203,73.25000000
20020206,92.50000000,92.55000000,91.70000000,92.15000000,    4852,   78202,200203,72.90000000
20020207,92.25000000,92.95000000,91.95000000,92.95000000,    5602,   79628,200203,73.70000000
20020208,92.85000000,93.35000000,92.20000000,92.60000000,    6614,   79931,200203,73.35000000
20020211,92.40000000,92.50000000,91.85000000,92.00000000,    6078,   80463,200203,72.75000000
20020212,92.15000000,92.65000000,92.00000000,92.50000000,    6639,   81644,200203,73.25000000
20020213,93.05000000,94.55000000,93.05000000,94.40000000,   14700,   83519,200203,75.15000000
20020214,94.25000000,94.65000000,93.55000000,93.70000000,   10158,   84289,200203,74.45000000
20020215,93.35000000,93.75000000,92.45000000,92.65000000,    8515,   85196,200203,73.40000000
20020219,91.35000000,91.55000000,89.75000000,90.00000000,   25125,   81693,200203,70.75000000
20020220,90.15000000,90.35000000,89.45000000,90.15000000,   15519,   81824,200203,70.90000000
20020221,90.35000000,90.75000000,89.95000000,90.70000000,    9173,   79664,200203,71.45000000
20020222,89.40000000,89.75000000,89.10000000,89.25000000,   18158,   78854,200203,70.00000000
20020225,89.35000000,90.00000000,89.15000000,89.85000000,   18988,   81833,200203,70.60000000
20020226,90.15000000,90.30000000,89.25000000,89.40000000,   17301,   76182,200205,70.85000000
20020227,89.35000000,91.10000000,89.35000000,90.60000000,   23793,   77887,200205,72.05000000
20020228,90.15000000,91.05000000,90.00000000,90.60000000,   13614,   72093,200205,72.05000000
20020301,89.95000000,92.35000000,89.95000000,91.80000000,   12700,   73231,200205,73.25000000
20020304,92.65000000,93.25000000,92.55000000,92.70000000,   10555,   73431,200205,74.15000000
20020305,92.40000000,93.05000000,92.20000000,92.60000000,    6378,   74046,200205,74.05000000
20020306,92.75000000,93.95000000,92.75000000,93.60000000,    8664,   75062,200205,75.05000000
20020307,94.20000000,94.45000000,93.15000000,93.35000000,    9851,   75986,200205,74.80000000
20020308,93.80000000,93.95000000,93.05000000,93.80000000,    4949,   77470,200205,75.25000000
20020311,93.75000000,93.85000000,93.10000000,93.15000000,    3783,   76621,200205,74.60000000
20020312,92.85000000,93.05000000,92.45000000,92.70000000,    4753,   77432,200205,74.15000000
20020313,92.85000000,93.35000000,92.45000000,92.60000000,    9582,   80231,200205,74.05000000
20020314,92.40000000,93.40000000,92.35000000,93.05000000,    4488,   79997,200205,74.50000000
20020315,93.40000000,94.05000000,93.40000000,93.60000000,    5875,   80245,200205,75.05000000
20020318,94.85000000,95.50000000,94.60000000,95.00000000,   11799,   81856,200205,76.45000000
20020319,95.45000000,95.85000000,95.05000000,95.60000000,   10449,   82980,200205,77.05000000
20020320,95.30000000,95.40000000,94.95000000,95.15000000,    5526,   84545,200205,76.60000000
20020321,94.70000000,95.10000000,94.55000000,94.80000000,    6194,   84670,200205,76.25000000
20020322,94.30000000,94.40000000,93.35000000,93.40000000,    9026,   83493,200205,74.85000000
20020325,92.65000000,92.80000000,92.15000000,92.30000000,   11154,   82301,200205,73.75000000
20020326,92.90000000,93.35000000,92.85000000,93.10000000,    8076,   81357,200205,74.55000000
20020327,93.35000000,94.00000000,93.25000000,93.70000000,    7298,   78708,200205,75.15000000
20020328,93.85000000,95.00000000,93.75000000,94.90000000,   13647,   79975,200205,76.35000000
20020401,94.65000000,95.05000000,94.60000000,95.00000000,    4490,   80187,200205,76.45000000
20020402,95.35000000,95.75000000,94.85000000,94.90000000,    8429,   80802,200205,76.35000000
20020403,93.85000000,94.05000000,92.45000000,92.80000000,   14095,   79561,200205,74.25000000
20020404,92.55000000,92.70000000,91.55000000,91.80000000,   16344,   76157,200205,73.25000000
20020405,92.00000000,92.20000000,90.45000000,90.85000000,   16139,   73774,200205,72.30000000
20020408,91.00000000,91.20000000,90.05000000,90.85000000,   12877,   73873,200205,72.30000000
20020409,90.95000000,91.45000000,90.70000000,91.25000000,    7592,   74042,200205,72.70000000
20020410,90.80000000,91.15000000,90.30000000,91.00000000,   18689,   74030,200205,72.45000000
20020411,91.20000000,91.65000000,90.75000000,90.85000000,    5139,   75057,200205,72.30000000
20020412,90.55000000,90.95000000,89.75000000,90.25000000,    9587,   76571,200205,71.70000000
20020415,90.05000000,90.45000000,89.45000000,90.15000000,    7074,   75746,200205,71.60000000
20020416,90.05000000,91.65000000,90.05000000,91.15000000,    9787,   75582,200205,72.60000000
20020417,91.45000000,92.45000000,91.45000000,92.20000000,    8539,   74270,200205,73.65000000
20020418,91.85000000,92.55000000,90.95000000,91.25000000,   11904,   74146,200205,72.70000000
20020419,91.20000000,92.30000000,91.20000000,91.85000000,    6404,   74305,200205,73.30000000
20020422,93.15000000,93.50000000,92.35000000,92.90000000,   15404,   72853,200205,74.35000000
20020423,92.55000000,92.75000000,91.55000000,91.70000000,   10827,   74624,200205,73.15000000
20020424,91.60000000,92.15000000,91.35000000,92.10000000,   18284,   75300,200207,74.25000000
20020425,91.25000000,92.00000000,91.10000000,91.50000000,   12980,   74871,200207,73.65000000
20020426,91.75000000,92.60000000,91.70000000,92.10000000,   11803,   74686,200207,74.25000000
20020429,92.75000000,93.20000000,91.75000000,91.90000000,   20009,   74837,200207,74.05000000
20020430,91.75000000,91.85000000,91.35000000,91.75000000,    7863,   69769,200207,73.90000000
20020501,91.25000000,91.40000000,90.25000000,90.75000000,   11208,   69947,200207,72.90000000
20020502,90.75000000,91.45000000,90.25000000,91.40000000,    9565,   70286,200207,73.55000000
20020503,90.85000000,90.95000000,89.70000000,90.25000000,   11402,   71431,200207,72.40000000
20020506,89.85000000,90.10000000,89.10000000,89.35000000,    7827,   72739,200207,71.50000000
20020507,89.45000000,90.55000000,89.20000000,90.45000000,    7963,   73731,200207,72.60000000
20020508,90.85000000,91.35000000,90.85000000,91.15000000,   12361,   78013,200207,73.30000000
20020509,91.30000000,91.95000000,90.70000000,90.85000000,    9153,   76402,200207,73.00000000
20020510,90.85000000,91.75000000,90.85000000,91.70000000,    5205,   74081,200207,73.85000000
20020513,91.15000000,91.75000000,91.05000000,91.60000000,    5434,   73370,200207,73.75000000
20020514,91.30000000,92.85000000,91.30000000,92.35000000,   16478,   74175,200207,74.50000000
20020515,91.95000000,92.65000000,91.90000000,92.60000000,    6497,   74580,200207,74.75000000
20020516,91.85000000,92.15000000,91.55000000,91.70000000,    7688,   73167,200207,73.85000000
20020517,91.25000000,91.55000000,90.25000000,90.70000000,   11885,   73794,200207,72.85000000
20020520,90.45000000,90.75000000,90.10000000,90.45000000,    5542,   73810,200207,72.60000000
20020521,90.65000000,90.85000000,90.25000000,90.60000000,    3721,   73118,200207,72.75000000
20020522,90.60000000,90.70000000,90.15000000,90.65000000,    6796,   74695,200207,72.80000000
20020523,90.40000000,91.75000000,90.35000000,91.45000000,   12220,   74511,200207,73.60000000
20020524,91.65000000,92.25000000,91.65000000,91.75000000,   10624,   75237,200207,73.90000000
20020528,92.75000000,93.85000000,92.75000000,93.55000000,   20087,   76389,200207,75.70000000
20020529,94.10000000,94.40000000,92.90000000,92.95000000,   12297,   77924,200207,75.10000000
20020530,94.15000000,94.30000000,93.00000000,93.05000000,   13567,   79017,200207,75.20000000
20020531,93.50000000,94.25000000,93.40000000,94.25000000,   10571,   75287,200207,76.40000000
20020603,94.50000000,95.50000000,94.45000000,95.40000000,   10545,   77878,200207,77.55000000
20020604,95.25000000,97.30000000,94.65000000,96.45000000,   22253,   81994,200207,78.60000000
20020605,95.95000000,96.25000000,95.35000000,96.20000000,   13144,   85008,200207,78.35000000
20020606,96.50000000,96.90000000,95.60000000,95.75000000,    9848,   86797,200207,77.90000000
20020607,95.65000000,95.90000000,95.15000000,95.85000000,    5080,   87036,200207,78.00000000
20020610,95.50000000,95.95000000,95.10000000,95.90000000,    6060,   87258,200207,78.05000000
20020611,94.45000000,95.05000000,94.05000000,94.35000000,   10570,   86641,200207,76.50000000
20020612,94.25000000,94.60000000,93.85000000,94.25000000,    6461,   85642,200207,76.40000000
20020613,94.50000000,94.60000000,93.65000000,94.45000000,    7609,   86305,200207,76.60000000
20020614,93.10000000,94.45000000,93.05000000,94.35000000,    9909,   85482,200207,76.50000000
20020617,94.10000000,94.35000000,93.65000000,93.95000000,    7845,   84204,200207,76.10000000
20020618,93.45000000,94.50000000,93.45000000,93.85000000,    5309,   84625,200207,76.00000000
20020619,93.10000000,93.80000000,93.10000000,93.60000000,    6041,   82691,200207,75.75000000
20020620,93.05000000,93.50000000,92.60000000,93.00000000,   15190,   78310,200207,75.15000000
20020621,92.80000000,93.00000000,91.75000000,92.15000000,   22947,   75799,200207,74.30000000
20020624,91.70000000,92.00000000,91.60000000,91.90000000,   24899,   74111,200207,74.05000000
20020625,92.00000000,93.35000000,92.00000000,92.80000000,   19487,   73382,200209,75.70000000
20020626,92.20000000,93.25000000,91.90000000,92.95000000,   23160,   71617,200209,75.85000000
20020627,93.60000000,93.90000000,93.00000000,93.10000000,   18660,   71607,200209,76.00000000
20020628,93.90000000,94.95000000,93.80000000,94.55000000,   22204,   73396,200209,77.45000000
20020701,94.80000000,95.00000000,94.25000000,94.55000000,    9856,   73792,200209,77.45000000
20020702,94.10000000,94.35000000,93.05000000,93.35000000,   11276,   73330,200209,76.25000000
20020703,92.70000000,93.10000000,92.45000000,92.60000000,   12646,   74583,200209,75.50000000
20020708,92.40000000,93.40000000,92.40000000,93.30000000,    6926,   75330,200209,76.20000000
20020709,93.00000000,93.60000000,92.85000000,93.25000000,    4963,   75801,200209,76.15000000
20020710,93.50000000,93.70000000,92.75000000,92.95000000,    4665,   74735,200209,75.85000000
20020711,92.10000000,92.55000000,91.80000000,92.20000000,   16236,   72676,200209,75.10000000
20020712,91.90000000,92.30000000,91.30000000,91.60000000,   11257,   72021,200209,74.50000000
20020715,91.20000000,91.35000000,90.90000000,91.00000000,   10500,   73211,200209,73.90000000
20020716,91.00000000,91.60000000,91.00000000,91.45000000,    8909,   74251,200209,74.35000000
20020717,91.90000000,92.30000000,90.60000000,90.65000000,   13353,   74784,200209,73.55000000
20020718,90.40000000,90.70000000,90.00000000,90.35000000,   16041,   81565,200209,73.25000000
20020719,89.60000000,89.70000000,88.70000000,89.00000000,   23945,   88085,200209,71.90000000
20020722,88.00000000,88.20000000,87.35000000,87.65000000,   14016,   92182,200209,70.55000000
20020723,87.90000000,88.10000000,86.65000000,86.90000000,   11768,   91727,200209,69.80000000
20020724,85.35000000,87.30000000,85.05000000,86.75000000,   11162,   91194,200209,69.65000000
20020725,86.55000000,86.75000000,85.70000000,86.10000000,   15996,   93799,200209,69.00000000
20020726,86.45000000,87.10000000,85.90000000,86.15000000,    9721,   95686,200209,69.05000000
20020729,86.60000000,87.20000000,86.45000000,86.95000000,   24098,   95648,200209,69.85000000
20020730,86.50000000,86.65000000,86.00000000,86.35000000,    8265,   95907,200209,69.25000000
20020731,86.35000000,86.75000000,85.10000000,85.20000000,   17796,   95569,200209,68.10000000
20020801,84.50000000,85.85000000,84.50000000,85.60000000,   14812,   95864,200209,68.50000000
20020802,85.00000000,85.60000000,84.90000000,85.30000000,    7421,   95123,200209,68.20000000
20020805,84.50000000,84.80000000,83.85000000,84.30000000,    7689,   95516,200209,67.20000000
20020806,84.45000000,85.30000000,84.25000000,84.65000000,    8010,   95720,200209,67.55000000
20020807,84.70000000,85.40000000,84.20000000,84.25000000,    6981,   96442,200209,67.15000000
20020808,84.65000000,85.25000000,84.50000000,84.60000000,   10030,   97802,200209,67.50000000
20020809,84.75000000,85.35000000,84.50000000,84.90000000,   11679,  100236,200209,67.80000000
20020812,83.90000000,85.20000000,83.90000000,84.95000000,    8074,   99913,200209,67.85000000
20020813,84.50000000,85.40000000,84.25000000,84.70000000,   14421,  105236,200209,67.60000000
20020814,84.10000000,84.50000000,83.65000000,84.10000000,    9104,  106061,200209,67.00000000
20020815,84.70000000,86.30000000,84.50000000,85.35000000,   23662,  105721,200209,68.25000000
20020816,85.40000000,85.70000000,84.00000000,84.60000000,   11524,  106098,200209,67.50000000
20020819,84.40000000,84.80000000,84.25000000,84.55000000,    7496,  106749,200209,67.45000000
20020820,85.10000000,86.00000000,85.10000000,85.35000000,   16605,  106340,200209,68.25000000
20020821,85.45000000,85.70000000,84.65000000,84.70000000,   14719,  106900,200209,67.60000000
20020822,85.30000000,85.85000000,85.00000000,85.60000000,   14122,  107432,200209,68.50000000
20020823,85.50000000,86.20000000,85.45000000,85.65000000,   18624,  105572,200212,69.25000000
20020826,86.10000000,86.55000000,85.90000000,85.95000000,   21643,  105523,200212,69.55000000
20020827,85.50000000,86.40000000,85.45000000,86.15000000,   20721,  104704,200212,69.75000000
20020828,86.30000000,86.80000000,85.40000000,85.65000000,   29459,  104018,200212,69.25000000
20020829,85.10000000,85.85000000,84.90000000,85.75000000,   19411,  103430,200212,69.35000000
20020830,85.80000000,86.15000000,85.50000000,85.95000000,    7435,   94732,200212,69.55000000
20020903,85.10000000,85.20000000,84.15000000,84.75000000,   14340,   97873,200212,68.35000000
20020904,84.25000000,84.95000000,84.15000000,84.60000000,   10261,  101820,200212,68.20000000
20020905,83.90000000,84.35000000,83.50000000,84.05000000,   11185,  106269,200212,67.65000000
20020906,83.50000000,84.85000000,83.50000000,84.65000000,    6593,  103971,200212,68.25000000
20020909,85.45000000,86.40000000,84.85000000,86.15000000,   12456,  101049,200212,69.75000000
20020910,86.80000000,87.70000000,86.60000000,87.30000000,   17262,   96861,200212,70.90000000
20020911,87.70000000,87.80000000,86.80000000,87.10000000,    5218,   95985,200212,70.70000000
20020912,86.50000000,87.20000000,86.05000000,86.90000000,   10228,   94008,200212,70.50000000
20020913,86.15000000,86.75000000,85.70000000,86.40000000,    8171,   92847,200212,70.00000000
20020916,86.10000000,86.25000000,85.00000000,85.30000000,    5055,   93437,200212,68.90000000
20020917,85.80000000,86.10000000,84.80000000,85.25000000,    6450,   94279,200212,68.85000000
20020918,84.50000000,84.80000000,84.10000000,84.20000000,   22994,   96910,200212,67.80000000
20020919,84.25000000,84.50000000,83.90000000,84.10000000,   10977,   99005,200212,67.70000000
20020920,83.85000000,84.75000000,83.85000000,84.65000000,    5135,   99389,200212,68.25000000
20020923,84.05000000,84.20000000,83.70000000,84.15000000,    4894,   99672,200212,67.75000000
20020924,83.75000000,84.15000000,83.40000000,83.65000000,    6979,   99639,200212,67.25000000
20020925,84.15000000,84.35000000,83.80000000,84.10000000,    6365,  102200,200212,67.70000000
20020926,84.30000000,84.60000000,84.10000000,84.30000000,    5183,  101311,200212,67.90000000
20020927,84.10000000,84.15000000,83.10000000,83.10000000,   13405,  103551,200212,66.70000000
20020930,82.70000000,83.05000000,82.35000000,83.00000000,   12485,  103445,200212,66.60000000
20021001,83.15000000,83.50000000,82.55000000,83.45000000,    6605,  104452,200212,67.05000000
20021002,84.15000000,84.30000000,83.60000000,84.00000000,    5119,  102954,200212,67.60000000
20021003,83.65000000,84.00000000,83.15000000,83.20000000,    6666,  103631,200212,66.80000000
20021004,82.70000000,83.10000000,82.55000000,82.60000000,    5052,  104474,200212,66.20000000
20021007,82.10000000,83.10000000,82.10000000,82.90000000,    5381,  105300,200212,66.50000000
20021008,82.90000000,83.20000000,82.80000000,82.85000000,    4067,  106244,200212,66.45000000
20021009,82.60000000,83.00000000,82.50000000,82.80000000,    3723,  105801,200212,66.40000000
20021010,83.15000000,83.80000000,83.15000000,83.50000000,    6781,  104678,200212,67.10000000
20021011,84.40000000,85.00000000,83.75000000,84.75000000,   13754,  103722,200212,68.35000000
20021014,83.90000000,84.10000000,83.20000000,83.50000000,    8013,  104996,200212,67.10000000
20021015,84.10000000,84.60000000,83.75000000,84.05000000,    9550,  105137,200212,67.65000000
20021016,83.50000000,84.90000000,83.50000000,83.90000000,    8481,  104816,200212,67.50000000
20021017,85.60000000,86.20000000,85.10000000,86.10000000,   20053,   99564,200212,69.70000000
20021018,85.85000000,85.95000000,85.25000000,85.65000000,    8522,   98315,200212,69.25000000
20021021,85.60000000,86.90000000,85.55000000,86.75000000,   14647,   96717,200212,70.35000000
20021022,86.45000000,86.80000000,86.05000000,86.15000000,    9322,   94847,200212,69.75000000
20021023,86.75000000,87.10000000,85.55000000,85.85000000,    9256,   95673,200212,69.45000000
20021024,86.40000000,86.85000000,86.20000000,86.70000000,    9357,   93617,200212,70.30000000
20021025,87.05000000,87.90000000,86.30000000,87.85000000,   17388,   92704,200212,71.45000000
20021028,88.05000000,88.45000000,87.50000000,87.75000000,   16246,   90107,200212,71.35000000
20021029,87.10000000,87.40000000,86.40000000,86.80000000,   14959,   90078,200212,70.40000000
20021030,87.00000000,87.20000000,86.70000000,86.75000000,   11610,   90801,200212,70.35000000
20021031,87.25000000,88.35000000,87.15000000,88.10000000,   18179,   89177,200212,71.70000000
20021101,88.30000000,89.30000000,88.05000000,89.00000000,   14439,   90550,200212,72.60000000
20021104,89.35000000,89.70000000,89.00000000,89.25000000,    9249,   91406,200212,72.85000000
20021105,89.00000000,89.30000000,88.75000000,88.95000000,   10675,   91462,200212,72.55000000
20021106,89.25000000,89.50000000,88.90000000,89.45000000,    8260,   92957,200212,73.05000000
20021107,88.90000000,89.35000000,87.75000000,87.95000000,   13202,   92672,200212,71.55000000
20021108,88.15000000,88.55000000,87.80000000,88.00000000,    5511,   90778,200212,71.60000000
20021111,88.70000000,88.90000000,88.40000000,88.50000000,    4765,   91465,200212,72.10000000
20021112,88.75000000,88.90000000,88.30000000,88.50000000,    5080,   91047,200212,72.10000000
20021113,88.00000000,88.60000000,87.55000000,88.15000000,   11251,   89940,200212,71.75000000
20021114,87.90000000,88.05000000,87.55000000,87.60000000,    7224,   88923,200212,71.20000000
20021115,88.70000000,88.80000000,88.05000000,88.25000000,   12784,   87556,200212,71.85000000
20021118,88.70000000,89.60000000,88.70000000,89.20000000,   18416,   86564,200212,72.80000000
20021119,89.35000000,89.45000000,88.95000000,89.10000000,   11856,   87840,200212,72.70000000
20021120,90.15000000,90.95000000,90.10000000,90.30000000,   20837,   88085,200212,73.90000000
20021121,90.00000000,90.65000000,89.95000000,90.35000000,   13901,   86437,200212,73.95000000
20021122,90.30000000,90.50000000,89.70000000,90.05000000,   28251,   87927,200212,73.65000000
20021125,89.75000000,90.30000000,89.75000000,90.00000000,   26345,   85024,200303,74.40000000
20021126,89.80000000,90.20000000,89.10000000,89.35000000,   36968,   86622,200303,73.75000000
20021127,89.35000000,91.40000000,89.25000000,91.35000000,   17478,   87588,200303,75.75000000
20021202,92.30000000,92.80000000,91.65000000,92.10000000,   11716,   86525,200303,76.50000000
20021203,91.75000000,92.10000000,91.40000000,91.75000000,    7372,   85370,200303,76.15000000
20021204,91.30000000,91.90000000,91.10000000,91.75000000,    4623,   85555,200303,76.15000000
20021205,91.70000000,91.95000000,90.30000000,90.40000000,    6660,   84554,200303,74.80000000
20021206,90.70000000,90.85000000,89.50000000,90.50000000,    8055,   83690,200303,74.90000000
20021209,90.00000000,90.05000000,89.20000000,89.45000000,    7532,   82787,200303,73.85000000
20021210,89.70000000,90.25000000,89.25000000,90.10000000,    7069,   81384,200303,74.50000000
20021211,89.75000000,90.30000000,89.40000000,90.00000000,    5548,   81262,200303,74.40000000
20021212,90.00000000,90.50000000,89.60000000,89.65000000,    5216,   81749,200303,74.05000000
20021213,89.95000000,90.10000000,88.70000000,88.75000000,   10440,   79643,200303,73.15000000
20021216,88.20000000,88.70000000,88.20000000,88.60000000,    9727,   76964,200303,73.00000000
20021217,89.15000000,89.45000000,88.80000000,88.80000000,    5663,   76375,200303,73.20000000
20021218,88.55000000,88.70000000,87.85000000,88.05000000,   10912,   74211,200303,72.45000000
20021219,87.95000000,88.25000000,87.60000000,87.65000000,    7886,   72556,200303,72.05000000
20021220,87.40000000,87.80000000,87.35000000,87.40000000,    8078,   72508,200303,71.80000000
20021223,87.60000000,87.95000000,87.40000000,87.65000000,    5854,   72661,200303,72.05000000
20021224,87.60000000,87.80000000,86.35000000,86.50000000,   10938,   74454,200303,70.90000000
20021226,86.20000000,86.25000000,85.50000000,85.90000000,    9550,   76185,200303,70.30000000
20021227,85.70000000,86.35000000,85.65000000,86.25000000,    6749,   78243,200303,70.65000000
20021230,86.15000000,86.20000000,85.60000000,86.00000000,   16174,   76724,200303,70.40000000
20021231,85.30000000,86.00000000,85.00000000,85.85000000,   14027,   80174,200303,70.25000000
20030102,85.90000000,87.50000000,85.65000000,87.40000000,   15158,   80664,200303,71.80000000
20030103,87.90000000,88.90000000,87.80000000,88.75000000,   12145,   79701,200303,73.15000000
20030106,88.65000000,89.50000000,88.40000000,89.50000000,    9105,   79202,200303,73.90000000
20030107,88.80000000,89.25000000,88.70000000,89.20000000,   15634,   77457,200303,73.60000000
20030108,88.90000000,90.40000000,88.90000000,90.25000000,   16961,   76511,200303,74.65000000
20030109,90.40000000,91.10000000,89.95000000,90.65000000,   12967,   76729,200303,75.05000000
20030110,91.10000000,91.30000000,89.70000000,90.05000000,   11934,   76009,200303,74.45000000
20030113,90.25000000,91.10000000,90.05000000,90.85000000,    8924,   76332,200303,75.25000000
20030114,90.70000000,91.80000000,90.50000000,91.60000000,    9620,   78117,200303,76.00000000
20030115,92.10000000,92.30000000,91.60000000,92.10000000,    9562,   81260,200303,76.50000000
20030116,91.85000000,92.70000000,91.65000000,91.70000000,   11107,   88832,200303,76.10000000
20030117,91.85000000,92.00000000,91.10000000,91.40000000,    6681,   83522,200303,75.80000000
20030121,93.20000000,93.40000000,92.00000000,92.50000000,   10940,   83902,200303,76.90000000
20030122,92.90000000,93.30000000,92.50000000,92.90000000,    5367,   84104,200303,77.30000000
20030123,93.20000000,93.60000000,92.45000000,92.60000000,    7332,   84545,200303,77.00000000
20030124,93.00000000,93.20000000,92.25000000,92.45000000,   16883,   84508,200303,76.85000000
20030127,92.20000000,92.30000000,91.20000000,91.60000000,    5572,   83921,200303,76.00000000
20030128,91.50000000,91.95000000,91.10000000,91.30000000,    6672,   84623,200303,75.70000000
20030129,91.75000000,92.50000000,91.60000000,92.10000000,    7870,   84728,200303,76.50000000
20030130,92.90000000,94.70000000,92.90000000,94.65000000,   14619,   85933,200303,79.05000000
20030131,94.55000000,95.10000000,94.00000000,95.05000000,   17865,   87625,200303,79.45000000
20030203,95.05000000,95.10000000,94.30000000,94.50000000,    7800,   87808,200303,78.90000000
20030204,94.35000000,94.45000000,93.10000000,93.55000000,    8193,   87596,200303,77.95000000
20030205,93.75000000,93.85000000,93.10000000,93.50000000,    4865,   87721,200303,77.90000000
20030206,93.05000000,93.20000000,91.90000000,92.40000000,    6891,   86556,200303,76.80000000
20030207,92.45000000,92.85000000,91.70000000,91.95000000,    6642,   86309,200303,76.35000000
20030210,92.00000000,93.80000000,92.00000000,93.15000000,    9554,   87187,200303,77.55000000
20030211,93.85000000,94.30000000,92.70000000,93.15000000,    7639,   86466,200303,77.55000000
20030212,92.85000000,93.00000000,92.20000000,92.70000000,    6377,   86491,200303,77.10000000
20030213,91.60000000,91.60000000,90.20000000,90.60000000,   24789,   82321,200303,75.00000000
20030214,90.30000000,91.15000000,90.05000000,91.15000000,   10647,   79835,200303,75.55000000
20030218,90.10000000,90.85000000,89.50000000,89.60000000,   12648,   75492,200303,74.00000000
20030219,89.45000000,90.30000000,89.45000000,90.20000000,   13565,   71869,200303,74.60000000
20030220,90.60000000,90.90000000,90.00000000,90.80000000,   17191,   70701,200303,75.20000000
20030221,91.20000000,93.45000000,91.20000000,93.35000000,   19044,   71764,200303,77.75000000
20030224,93.55000000,94.25000000,93.55000000,94.25000000,   20457,   77245,200305,79.20000000
20030225,93.25000000,94.05000000,93.15000000,93.60000000,   30347,   75828,200305,78.55000000
20030226,94.15000000,95.40000000,94.10000000,95.25000000,   25979,   81644,200305,80.20000000
20030227,94.85000000,95.00000000,94.25000000,94.45000000,   25870,   84886,200305,79.40000000
20030228,94.15000000,94.25000000,92.70000000,93.15000000,   11408,   80953,200305,78.10000000
20030303,93.10000000,94.45000000,93.10000000,94.30000000,    8014,   82304,200305,79.25000000
20030304,94.35000000,94.40000000,92.95000000,93.15000000,    7373,   82299,200305,78.10000000
20030305,92.30000000,92.55000000,90.95000000,91.50000000,   24558,   79711,200305,76.45000000
20030306,91.40000000,91.75000000,90.45000000,90.55000000,   13911,   74558,200305,75.50000000
20030307,90.45000000,92.00000000,90.25000000,92.00000000,   13455,   71357,200305,76.95000000
20030310,91.25000000,91.45000000,90.45000000,90.65000000,   10497,   69075,200305,75.60000000
20030311,91.15000000,91.85000000,90.90000000,91.60000000,    7972,   68832,200305,76.55000000
20030312,91.00000000,91.45000000,90.60000000,90.75000000,    6641,   68424,200305,75.70000000
20030313,90.75000000,91.30000000,89.85000000,90.25000000,   10478,   67480,200305,75.20000000
20030314,90.05000000,90.85000000,89.65000000,90.50000000,   10173,   67121,200305,75.45000000
20030317,89.95000000,92.35000000,89.95000000,92.20000000,   11921,   66770,200305,77.15000000
20030318,92.15000000,92.40000000,91.35000000,91.50000000,    7303,   67739,200305,76.45000000
20030319,92.30000000,92.95000000,92.15000000,92.80000000,   10037,   70658,200305,77.75000000
20030320,91.80000000,91.95000000,91.30000000,91.85000000,    8527,   70935,200305,76.80000000
20030321,92.55000000,93.05000000,92.15000000,92.95000000,    8293,   71136,200305,77.90000000
20030324,91.45000000,91.95000000,91.40000000,91.90000000,    4749,   70776,200305,76.85000000
20030325,92.15000000,92.30000000,91.15000000,92.15000000,    9415,   71939,200305,77.10000000
20030326,91.40000000,91.55000000,90.25000000,90.30000000,   16328,   72446,200305,75.25000000
20030327,89.35000000,89.55000000,87.90000000,88.20000000,   23182,   74035,200305,73.15000000
20030328,87.50000000,87.85000000,86.85000000,87.85000000,   20844,   76504,200305,72.80000000
20030331,87.45000000,87.65000000,86.20000000,86.50000000,   15635,   78436,200305,71.45000000
20030401,87.05000000,87.70000000,86.90000000,87.50000000,   10171,   80064,200305,72.45000000
20030402,87.05000000,87.60000000,86.55000000,86.90000000,    9541,   80499,200305,71.85000000
20030403,86.50000000,86.75000000,85.95000000,86.15000000,   10046,   83235,200305,71.10000000
20030404,86.90000000,87.20000000,86.35000000,86.85000000,    8563,   84477,200305,71.80000000
20030407,88.05000000,88.55000000,87.35000000,87.90000000,    8811,   83291,200305,72.85000000
20030408,86.95000000,87.55000000,86.85000000,87.30000000,    5739,   83606,200305,72.25000000
20030409,86.50000000,87.25000000,86.40000000,86.95000000,    8028,   84112,200305,71.90000000
20030410,86.95000000,87.15000000,86.20000000,86.50000000,   10035,   84731,200305,71.45000000
20030411,86.55000000,87.90000000,86.55000000,87.60000000,    9636,   85995,200305,72.55000000
20030414,87.10000000,87.60000000,86.95000000,87.50000000,    8716,   86599,200305,72.45000000
20030415,88.55000000,88.95000000,88.20000000,88.45000000,   13367,   85346,200305,73.40000000
20030416,88.70000000,89.25000000,88.25000000,88.45000000,   14275,   84300,200305,73.40000000
20030417,88.45000000,88.85000000,87.65000000,88.80000000,    9555,   83983,200305,73.75000000
20030421,88.45000000,88.55000000,87.60000000,87.95000000,   12911,   87270,200305,72.90000000
20030422,87.25000000,87.45000000,86.75000000,87.20000000,   15021,   87540,200305,72.15000000
20030423,86.80000000,87.60000000,86.50000000,87.40000000,   13601,   88447,200307,72.70000000
20030424,86.10000000,86.70000000,85.75000000,86.60000000,   25406,   90733,200307,71.90000000
20030425,86.45000000,86.85000000,86.10000000,86.60000000,   26360,   92211,200307,71.90000000
20030428,86.75000000,87.40000000,86.50000000,86.60000000,   23122,   90329,200307,71.90000000
20030429,87.00000000,87.80000000,86.80000000,87.60000000,   20342,   89551,200307,72.90000000
20030430,87.70000000,87.90000000,87.30000000,87.80000000,   10833,   79047,200307,73.10000000
20030501,87.60000000,88.50000000,87.30000000,87.65000000,   12873,   77172,200307,72.95000000
20030502,86.75000000,87.00000000,86.40000000,86.60000000,   11995,   79711,200307,71.90000000
20030505,86.40000000,86.75000000,86.20000000,86.50000000,    2291,   79220,200307,71.80000000
20030506,86.80000000,87.20000000,86.70000000,87.10000000,    6615,   81212,200307,72.40000000
20030507,87.75000000,88.40000000,87.75000000,88.20000000,   12540,   78990,200307,73.50000000
20030508,88.65000000,89.10000000,88.45000000,88.80000000,   11806,   77514,200307,74.10000000
20030509,88.50000000,89.00000000,88.30000000,88.55000000,    6425,   75779,200307,73.85000000
20030512,88.35000000,90.00000000,88.10000000,89.90000000,   14915,   76874,200307,75.20000000
20030513,90.55000000,91.20000000,90.30000000,91.15000000,   14777,   73710,200307,76.45000000
20030514,90.85000000,91.30000000,90.45000000,90.80000000,   11161,   74520,200307,76.10000000
20030515,91.30000000,91.50000000,90.80000000,90.80000000,    8284,   72948,200307,76.10000000
20030516,91.00000000,91.25000000,90.60000000,90.85000000,   10315,   76115,200307,76.15000000
20030519,91.05000000,91.15000000,90.70000000,91.05000000,    7452,   76840,200307,76.35000000
20030520,90.50000000,91.15000000,90.25000000,91.05000000,   11536,   77525,200307,76.35000000
20030521,91.70000000,92.10000000,91.55000000,91.80000000,   11912,   78123,200307,77.10000000
20030522,92.25000000,92.60000000,91.25000000,91.50000000,   11882,   78271,200307,76.80000000
20030523,91.35000000,91.55000000,91.10000000,91.40000000,    5323,   78475,200307,76.70000000
20030527,92.15000000,92.90000000,92.10000000,92.50000000,    8347,   80038,200307,77.80000000
20030528,92.40000000,92.70000000,91.20000000,91.70000000,   10464,   79013,200307,77.00000000
20030529,91.90000000,92.50000000,91.30000000,91.95000000,   11865,   79980,200307,77.25000000
20030530,91.95000000,93.10000000,91.90000000,92.95000000,   18587,   80151,200307,78.25000000
20030602,93.25000000,94.00000000,93.25000000,93.70000000,   12376,   82899,200307,79.00000000
20030603,93.50000000,93.90000000,93.05000000,93.10000000,    8022,   84207,200307,78.40000000
20030604,93.25000000,93.65000000,92.50000000,92.75000000,    8428,   83909,200307,78.05000000
20030605,93.10000000,93.50000000,92.65000000,92.95000000,    6008,   84318,200307,78.25000000
20030606,93.25000000,93.40000000,92.60000000,93.00000000,    7082,   84427,200307,78.30000000
20030609,92.50000000,92.50000000,91.50000000,91.70000000,   11464,   82478,200307,77.00000000
20030610,91.90000000,92.05000000,91.15000000,91.40000000,   11367,   83001,200307,76.70000000
20030611,91.60000000,91.70000000,90.90000000,91.45000000,    7743,   82081,200307,76.75000000
20030612,91.10000000,92.30000000,91.00000000,92.10000000,    7137,   81888,200307,77.40000000
20030613,91.70000000,91.90000000,90.50000000,90.80000000,   14748,   81183,200307,76.10000000
20030616,90.35000000,91.10000000,90.35000000,90.80000000,    6972,   80228,200307,76.10000000
20030617,91.45000000,93.10000000,91.20000000,92.80000000,   15449,   80520,200307,78.10000000
20030618,93.00000000,93.40000000,92.45000000,92.50000000,   12836,   80213,200307,77.80000000
20030619,92.65000000,93.15000000,92.40000000,92.85000000,   13502,   81563,200307,78.15000000
20030620,92.50000000,92.90000000,91.60000000,92.10000000,    8332,   81238,200307,77.40000000
20030623,91.90000000,91.90000000,91.20000000,91.40000000,   19329,   81567,200307,76.70000000
20030624,91.25000000,91.65000000,90.95000000,91.50000000,   28669,   80818,200309,77.35000000
20030625,90.95000000,91.25000000,90.05000000,90.55000000,   42871,   78061,200309,76.40000000
20030626,90.25000000,90.40000000,89.85000000,89.85000000,   23052,   79459,200309,75.70000000
20030627,90.25000000,90.60000000,90.00000000,90.35000000,   24933,   83059,200309,76.20000000
20030630,89.25000000,89.55000000,88.95000000,89.45000000,   11573,   74566,200309,75.30000000
20030701,89.05000000,89.45000000,88.90000000,89.25000000,   13594,   72785,200309,75.10000000
20030702,89.65000000,90.40000000,89.45000000,90.30000000,    8899,   72612,200309,76.15000000
20030703,89.50000000,89.65000000,89.20000000,89.25000000,    5800,   70355,200309,75.10000000
20030707,90.25000000,91.35000000,90.15000000,91.25000000,   10996,   70705,200309,77.10000000
20030708,90.85000000,91.55000000,90.70000000,91.00000000,    7198,   71369,200309,76.85000000
20030709,91.45000000,92.35000000,91.15000000,92.25000000,   11128,   72520,200309,78.10000000
20030710,92.45000000,92.95000000,92.15000000,92.30000000,   17392,   76903,200309,78.15000000
20030711,92.10000000,92.60000000,91.85000000,92.15000000,    6066,   77460,200309,78.00000000
20030714,93.05000000,94.10000000,92.85000000,93.95000000,   16181,   80873,200309,79.80000000
20030715,93.95000000,94.10000000,93.25000000,93.55000000,   13650,   82166,200309,79.40000000
20030716,93.90000000,93.95000000,93.10000000,93.45000000,    6373,   82657,200309,79.30000000
20030717,93.15000000,94.05000000,92.25000000,92.35000000,   14644,   83351,200309,78.20000000
20030718,92.45000000,93.10000000,92.35000000,92.85000000,    5266,   83079,200309,78.70000000
20030721,92.50000000,92.55000000,91.45000000,91.80000000,    9688,   83495,200309,77.65000000
20030722,91.95000000,92.05000000,91.15000000,91.40000000,    7182,   83451,200309,77.25000000
20030723,91.80000000,92.35000000,91.50000000,92.05000000,    7674,   84736,200309,77.90000000
20030724,92.45000000,93.65000000,92.40000000,93.50000000,   11496,   86584,200309,79.35000000
20030725,93.80000000,94.75000000,93.60000000,93.95000000,   17029,   92685,200309,79.80000000
20030728,95.15000000,95.65000000,94.80000000,94.90000000,   12931,   95709,200309,80.75000000
20030729,94.75000000,95.25000000,94.50000000,94.75000000,   12812,   98215,200309,80.60000000
20030730,95.05000000,95.35000000,94.05000000,94.35000000,   11466,   99489,200309,80.20000000
20030731,94.55000000,96.65000000,94.40000000,96.20000000,   25243,  101642,200309,82.05000000
20030801,96.50000000,96.60000000,95.55000000,96.00000000,   10616,  102388,200309,81.85000000
20030804,95.20000000,95.30000000,94.45000000,95.10000000,    8804,  100955,200309,80.95000000
20030805,95.00000000,95.55000000,94.80000000,95.00000000,    7494,  101260,200309,80.85000000
20030806,95.05000000,95.35000000,94.55000000,94.60000000,    5254,  101931,200309,80.45000000
20030807,94.65000000,95.95000000,94.40000000,95.65000000,   10593,  101494,200309,81.50000000
20030808,96.05000000,96.45000000,93.55000000,94.30000000,   16684,   98212,200309,80.15000000
20030811,94.00000000,94.85000000,93.75000000,94.80000000,    8434,   97559,200309,80.65000000
20030812,94.30000000,94.40000000,92.75000000,93.05000000,   19995,   94633,200309,78.90000000
20030813,92.30000000,93.45000000,92.30000000,93.35000000,   10132,   93268,200309,79.20000000
20030814,93.00000000,94.55000000,92.55000000,94.00000000,    9556,   92952,200309,79.85000000
20030815,93.50000000,93.95000000,92.55000000,93.30000000,    3637,   93417,200309,79.15000000
20030818,93.45000000,93.95000000,93.05000000,93.75000000,    9149,   93745,200309,79.60000000
20030819,94.45000000,94.90000000,94.05000000,94.40000000,   11577,   94011,200309,80.25000000
20030820,94.50000000,94.75000000,93.95000000,94.65000000,   15632,   94085,200309,80.50000000
20030821,94.05000000,94.60000000,93.75000000,94.40000000,   18477,   92145,200309,80.25000000
20030822,95.05000000,95.35000000,94.25000000,94.45000000,   28355,   90832,200309,80.30000000
20030825,94.30000000,94.70000000,94.15000000,94.60000000,   21906,   90560,200312,81.25000000
20030826,94.95000000,95.10000000,93.40000000,93.60000000,   37652,   93229,200312,80.25000000
20030827,93.05000000,93.50000000,92.70000000,93.35000000,   33256,   87373,200312,80.00000000
20030828,93.05000000,93.15000000,92.25000000,92.90000000,   23537,   88686,200312,79.55000000
20030829,93.75000000,94.45000000,93.75000000,94.40000000,   13435,   82340,200312,81.05000000
20030902,95.35000000,95.65000000,94.95000000,95.10000000,   14026,   84781,200312,81.75000000
20030903,96.15000000,96.75000000,95.75000000,96.55000000,   16358,   90898,200312,83.20000000
20030904,96.05000000,96.50000000,95.35000000,95.40000000,   10006,   91796,200312,82.05000000
20030905,95.80000000,97.20000000,95.65000000,96.70000000,   10486,   94090,200312,83.35000000
20030908,96.25000000,96.75000000,95.80000000,96.40000000,    4390,   93719,200312,83.05000000
20030909,96.20000000,96.30000000,95.05000000,95.35000000,    8081,   94004,200312,82.00000000
20030910,95.15000000,95.30000000,94.05000000,94.35000000,   12983,   92889,200312,81.00000000
20030911,95.25000000,96.85000000,95.20000000,96.20000000,   10429,   93422,200312,82.85000000
20030912,96.15000000,96.30000000,94.80000000,94.95000000,    8285,   93176,200312,81.60000000
20030915,95.50000000,96.05000000,95.40000000,95.55000000,    5765,   93104,200312,82.20000000
20030916,94.45000000,95.05000000,94.35000000,95.05000000,    9209,   91181,200312,81.70000000
20030917,95.55000000,96.00000000,95.05000000,95.90000000,    5504,   91997,200312,82.55000000
20030918,95.15000000,96.30000000,95.05000000,96.25000000,    7737,   92610,200312,82.90000000
20030919,96.55000000,96.85000000,96.10000000,96.45000000,    7581,   93843,200312,83.10000000
20030922,96.75000000,97.05000000,96.30000000,96.50000000,    5756,   93862,200312,83.15000000
20030923,96.45000000,96.50000000,95.75000000,95.95000000,    6324,   94529,200312,82.60000000
20030924,96.65000000,96.95000000,96.20000000,96.30000000,    8769,   94591,200312,82.95000000
20030925,96.20000000,96.70000000,95.60000000,96.60000000,   11354,   96359,200312,83.25000000
20030926,95.65000000,95.85000000,94.95000000,95.50000000,   12282,   93812,200312,82.15000000
20030929,95.25000000,96.10000000,94.85000000,95.75000000,   11300,   93314,200312,82.40000000
20030930,95.50000000,95.75000000,94.80000000,95.20000000,    9856,   90622,200312,81.85000000
20031001,95.60000000,96.10000000,95.15000000,95.65000000,    8960,   91932,200312,82.30000000
20031002,96.90000000,97.05000000,96.25000000,96.70000000,   13120,   96023,200312,83.35000000
20031003,96.95000000,97.30000000,96.65000000,97.05000000,    7374,   96827,200312,83.70000000
20031006,97.05000000,97.15000000,96.60000000,97.10000000,    6538,   98495,200312,83.75000000
20031007,97.65000000,98.15000000,97.45000000,98.05000000,   14287,  101927,200312,84.70000000
20031008,98.10000000,98.80000000,97.95000000,98.80000000,    9038,  104013,200312,85.45000000
20031009,98.80000000,99.40000000,98.60000000,98.70000000,   10689,  105554,200312,85.35000000
20031010,98.80000000,99.80000000,98.80000000,99.70000000,    9670,  108710,200312,86.35000000
20031013,100.40000000,102.35000000,100.25000000,102.10000000,   11753,  109608,200312,88.75000000
20031014,101.35000000,101.95000000,100.25000000,100.75000000,   10824,  109627,200312,87.40000000
20031015,101.85000000,103.55000000,101.35000000,103.15000000,    8740,  110138,200312,89.80000000
20031016,102.25000000,103.55000000,102.15000000,102.75000000,    9827,  111740,200312,89.40000000
20031017,102.65000000,102.85000000,101.65000000,102.80000000,    7612,  110977,200312,89.45000000
20031020,103.80000000,104.65000000,103.60000000,104.50000000,    8938,  111211,200312,91.15000000
20031021,103.60000000,104.35000000,103.45000000,103.95000000,    8937,  111559,200312,90.60000000
20031022,104.50000000,104.85000000,103.55000000,104.70000000,    8784,  111604,200312,91.35000000
20031023,103.25000000,104.10000000,102.95000000,104.00000000,   10391,  112019,200312,90.65000000
20031024,103.05000000,103.40000000,101.95000000,102.65000000,   12155,  111462,200312,89.30000000
20031027,102.95000000,104.15000000,102.80000000,104.10000000,    9406,  109951,200312,90.75000000
20031028,103.70000000,104.15000000,103.45000000,103.75000000,    5346,  109796,200312,90.40000000
20031029,104.10000000,105.30000000,104.05000000,105.25000000,    9855,  110518,200312,91.90000000
20031030,105.70000000,106.85000000,105.70000000,106.70000000,   14124,  108468,200312,93.35000000
20031031,107.00000000,107.65000000,106.85000000,107.20000000,   14045,  107214,200312,93.85000000
20031103,106.85000000,107.20000000,105.90000000,106.65000000,   12073,  108154,200312,93.30000000
20031104,106.90000000,109.15000000,106.85000000,109.10000000,   11100,  109436,200312,95.75000000
20031105,108.25000000,109.40000000,108.00000000,109.00000000,   12949,  108217,200312,95.65000000
20031106,109.00000000,109.50000000,106.95000000,107.35000000,   14473,  108884,200312,94.00000000
20031107,107.25000000,108.85000000,107.15000000,107.80000000,   12897,  108645,200312,94.45000000
20031110,106.95000000,107.45000000,105.90000000,106.15000000,   13612,  109440,200312,92.80000000
20031111,106.80000000,107.85000000,106.35000000,107.80000000,    9431,  108854,200312,94.45000000
20031112,107.70000000,108.85000000,107.25000000,108.20000000,   17234,  108446,200312,94.85000000
20031113,108.70000000,108.75000000,106.70000000,107.60000000,   19537,  110179,200312,94.25000000
20031114,108.10000000,108.85000000,107.85000000,108.50000000,    7214,  111156,200312,95.15000000
20031117,107.95000000,108.15000000,105.05000000,105.15000000,   32281,  105749,200312,91.80000000
20031118,105.75000000,106.60000000,105.30000000,106.55000000,   20554,  102838,200312,93.20000000
20031119,105.35000000,105.85000000,104.85000000,105.10000000,   20756,  100112,200312,91.75000000
20031120,102.65000000,102.85000000,101.45000000,101.70000000,   39072,   93915,200312,88.35000000
20031121,101.95000000,102.95000000,101.20000000,102.80000000,   37575,   91398,200403,90.25000000
20031124,102.50000000,103.90000000,102.35000000,103.80000000,   33590,   92125,200403,91.25000000
20031125,103.55000000,104.05000000,101.95000000,102.00000000,   37612,   90649,200403,89.45000000
20031126,103.00000000,104.00000000,103.00000000,103.95000000,   11905,   89921,200403,91.40000000
20031201,107.45000000,108.80000000,107.05000000,108.65000000,   20550,   90791,200403,96.10000000
20031202,108.50000000,110.25000000,107.95000000,109.95000000,   14219,   91716,200403,97.40000000
20031203,109.90000000,111.60000000,109.90000000,110.45000000,   13726,   91978,200403,97.90000000
20031204,110.60000000,110.70000000,108.85000000,109.05000000,   14542,   89430,200403,96.50000000
20031205,110.05000000,110.45000000,109.25000000,109.65000000,    5893,   88981,200403,97.10000000
20031208,110.55000000,111.35000000,109.25000000,109.35000000,    6105,   88756,200403,96.80000000
20031209,110.35000000,111.05000000,109.75000000,110.45000000,    4725,   88432,200403,97.90000000
20031210,110.25000000,111.00000000,110.05000000,110.50000000,    4107,   88939,200403,97.95000000
20031211,110.10000000,110.80000000,109.20000000,110.40000000,    7398,   88848,200403,97.85000000
20031212,110.85000000,111.45000000,110.40000000,111.35000000,    5521,   88591,200403,98.80000000
20031215,111.80000000,112.05000000,111.25000000,112.00000000,    6408,   88929,200403,99.45000000
20031216,112.85000000,113.35000000,112.25000000,112.95000000,   11149,   90778,200403,100.40000000
20031217,112.45000000,112.85000000,111.90000000,112.20000000,    5200,   91276,200403,99.65000000
20031218,113.00000000,114.40000000,113.00000000,114.05000000,   10280,   92919,200403,101.50000000
20031219,114.50000000,115.10000000,114.15000000,114.95000000,    6046,   92536,200403,102.40000000
20031222,113.85000000,114.15000000,113.20000000,113.20000000,    4905,   91634,200403,100.65000000
20031223,113.65000000,115.05000000,113.65000000,114.35000000,    7500,   91650,200403,101.80000000
20031224,114.60000000,115.00000000,114.00000000,114.85000000,    3629,   90939,200403,102.30000000
20031229,116.45000000,117.05000000,116.35000000,116.90000000,    7880,   90257,200403,104.35000000
20031230,115.95000000,116.95000000,115.50000000,116.85000000,    8619,   89470,200403,104.30000000
20031231,117.40000000,117.65000000,116.90000000,117.10000000,    4014,   88180,200403,104.55000000
20040105,120.25000000,121.65000000,119.80000000,121.25000000,   16911,   89746,200403,108.70000000
20040106,121.75000000,122.15000000,118.45000000,119.60000000,   19318,   90562,200403,107.05000000
20040107,118.95000000,120.35000000,118.80000000,119.20000000,   12709,   92295,200403,106.65000000
20040108,118.80000000,123.55000000,118.80000000,123.40000000,   16472,   96344,200403,110.85000000
20040109,122.75000000,123.25000000,121.75000000,122.90000000,    7864,   94556,200403,110.35000000
20040112,122.35000000,122.50000000,120.55000000,120.80000000,    9294,   91803,200403,108.25000000
20040113,122.20000000,122.95000000,120.75000000,121.10000000,   11244,   91442,200403,108.55000000
20040114,121.30000000,122.85000000,120.75000000,121.95000000,    9773,   90272,200403,109.40000000
20040115,121.80000000,122.20000000,119.25000000,120.95000000,   12853,   88839,200403,108.40000000
20040116,121.05000000,122.25000000,120.95000000,121.95000000,    6619,   89009,200403,109.40000000
20040120,123.35000000,124.70000000,123.00000000,124.30000000,   12271,   90133,200403,111.75000000
20040121,124.45000000,124.85000000,123.65000000,124.30000000,    7906,   89784,200403,111.75000000
20040122,125.25000000,125.65000000,124.45000000,124.55000000,   10537,   91717,200403,112.00000000
20040123,124.30000000,125.25000000,124.15000000,125.00000000,    6209,   92262,200403,112.45000000
20040126,124.55000000,125.05000000,123.80000000,124.20000000,    6127,   92581,200403,111.65000000
20040127,124.65000000,124.95000000,123.65000000,123.95000000,   11211,   93722,200403,111.40000000
20040128,125.50000000,125.95000000,125.25000000,125.80000000,    9755,   94167,200403,113.25000000
20040129,125.55000000,125.80000000,124.40000000,124.75000000,   10116,   92945,200403,112.20000000
20040130,125.25000000,127.25000000,125.25000000,127.10000000,   16347,   91042,200403,114.55000000
20040202,127.75000000,127.95000000,126.55000000,126.95000000,   11419,   92038,200403,114.40000000
20040203,128.30000000,129.55000000,128.05000000,129.40000000,    8170,   91853,200403,116.85000000
20040204,129.30000000,130.10000000,129.15000000,130.00000000,   11461,   91267,200403,117.45000000
20040205,130.45000000,131.15000000,129.45000000,129.85000000,   13581,   91359,200403,117.30000000
20040206,129.50000000,130.75000000,129.35000000,130.60000000,   12417,   91216,200403,118.05000000
20040209,131.65000000,131.85000000,130.85000000,131.15000000,   17159,   85884,200403,118.60000000
20040210,131.40000000,131.45000000,129.45000000,130.35000000,   14293,   85340,200403,117.80000000
20040211,130.70000000,134.35000000,130.35000000,134.15000000,   19057,   86609,200403,121.60000000
20040212,135.25000000,137.55000000,135.25000000,136.70000000,   25811,   85231,200403,124.15000000
20040213,136.75000000,138.45000000,135.85000000,136.90000000,   25125,   87800,200403,124.35000000
20040217,141.55000000,143.85000000,140.85000000,142.55000000,   22560,   87694,200403,130.00000000
20040218,147.85000000,147.85000000,140.10000000,142.70000000,   29390,   87210,200403,130.15000000
20040219,144.35000000,145.65000000,142.75000000,145.50000000,   17977,   85857,200403,132.95000000
20040220,143.65000000,144.65000000,142.25000000,143.40000000,   20080,   83739,200403,130.85000000
20040223,142.65000000,144.45000000,142.65000000,143.90000000,   28630,   84769,200405,131.15000000
20040224,144.55000000,145.75000000,143.75000000,145.60000000,   35194,   89394,200405,132.85000000
20040225,147.50000000,148.65000000,142.60000000,144.00000000,   33659,   91882,200405,131.25000000
20040226,145.65000000,148.25000000,143.95000000,148.15000000,   24772,   93018,200405,135.40000000
20040227,146.25000000,147.80000000,145.85000000,147.35000000,   15093,   83299,200405,134.60000000
20040301,150.15000000,152.65000000,149.65000000,152.60000000,   11846,   83998,200405,139.85000000
20040302,150.75000000,151.55000000,149.30000000,150.35000000,    9618,   84146,200405,137.60000000
20040303,148.75000000,149.00000000,140.25000000,143.40000000,   24380,   79221,200405,130.65000000
20040304,144.05000000,145.35000000,141.85000000,145.00000000,   10070,   78425,200405,132.25000000
20040305,142.55000000,147.05000000,142.15000000,147.05000000,   12253,   77745,200405,134.30000000
20040308,144.55000000,145.45000000,141.25000000,142.45000000,    9249,   77227,200405,129.70000000
20040309,140.65000000,141.15000000,138.35000000,139.95000000,   16605,   74980,200405,127.20000000
20040310,141.55000000,142.05000000,140.25000000,141.45000000,   10088,   74275,200405,128.70000000
20040311,143.05000000,146.75000000,142.85000000,146.65000000,   12412,   75135,200405,133.90000000
20040312,145.15000000,147.15000000,142.75000000,144.10000000,   11608,   75635,200405,131.35000000
20040315,146.85000000,147.90000000,145.75000000,147.65000000,   12715,   76897,200405,134.90000000
20040316,148.25000000,150.05000000,147.65000000,149.35000000,   10319,   77104,200405,136.60000000
20040317,148.55000000,149.25000000,146.95000000,147.80000000,    9015,   76763,200405,135.05000000
20040318,148.45000000,150.55000000,148.25000000,149.85000000,    8028,   77693,200405,137.10000000
20040319,150.00000000,151.35000000,149.75000000,150.55000000,    5217,   77131,200405,137.80000000
20040322,150.95000000,151.05000000,147.75000000,148.05000000,   13221,   74717,200405,135.30000000
20040323,146.85000000,148.75000000,144.40000000,148.65000000,   12928,   73595,200405,135.90000000
20040324,148.20000000,149.55000000,147.45000000,148.20000000,    9682,   74848,200405,135.45000000
20040325,146.35000000,147.25000000,144.65000000,147.10000000,   10783,   75595,200405,134.35000000
20040326,147.40000000,148.45000000,146.75000000,147.60000000,   10361,   76096,200405,134.85000000
20040329,148.45000000,149.25000000,147.95000000,148.55000000,    9786,   77399,200405,135.80000000
20040330,149.35000000,149.45000000,145.95000000,146.95000000,   11509,   82822,200405,134.20000000
20040331,147.75000000,148.95000000,146.05000000,148.75000000,   13619,   74468,200405,136.00000000
20040401,149.95000000,150.30000000,148.55000000,149.85000000,   13321,   76626,200405,137.10000000
20040402,150.05000000,150.45000000,145.85000000,147.45000000,   20651,   78071,200405,134.70000000
20040405,146.55000000,146.75000000,141.55000000,143.70000000,   16941,   77314,200405,130.95000000
20040406,143.75000000,144.95000000,143.15000000,144.65000000,    8806,   76267,200405,131.90000000
20040407,144.05000000,144.65000000,142.25000000,143.65000000,   11411,   77132,200405,130.90000000
20040408,142.55000000,143.35000000,141.95000000,143.25000000,   12576,   75631,200405,130.50000000
20040412,142.05000000,142.35000000,138.85000000,141.60000000,   14938,   74015,200405,128.85000000
20040413,140.65000000,140.75000000,138.95000000,140.75000000,   16904,   70917,200405,128.00000000
20040414,140.95000000,142.75000000,138.65000000,142.25000000,   19341,   67567,200405,129.50000000
20040415,141.05000000,142.25000000,140.15000000,141.60000000,    8691,   70189,200405,128.85000000
20040416,141.85000000,147.55000000,141.65000000,147.00000000,   19477,   72027,200405,134.25000000
20040419,146.85000000,149.05000000,146.85000000,148.65000000,   14031,   74811,200405,135.90000000
20040420,145.75000000,146.15000000,143.05000000,143.75000000,   14889,   74361,200405,131.00000000
20040421,136.75000000,138.15000000,133.25000000,135.50000000,   25752,   71456,200405,122.75000000
20040422,135.70000000,136.35000000,134.10000000,135.30000000,   15075,   67563,200407,122.85000000
20040423,136.65000000,137.25000000,135.35000000,136.75000000,   11818,   68786,200407,124.30000000
20040426,136.95000000,137.25000000,135.75000000,136.70000000,   18925,   69136,200407,124.25000000
20040427,136.55000000,136.75000000,135.15000000,136.25000000,   18666,   69318,200407,123.80000000
20040428,131.55000000,131.85000000,128.55000000,130.10000000,   29108,   64929,200407,117.65000000
20040429,130.25000000,132.00000000,130.05000000,131.70000000,   21119,   65506,200407,119.25000000
20040430,132.05000000,133.85000000,132.05000000,133.20000000,    7796,   64185,200407,120.75000000
20040503,133.70000000,135.95000000,133.70000000,135.00000000,    9339,   65192,200407,122.55000000
20040504,135.30000000,136.05000000,134.95000000,135.30000000,    5128,   65438,200407,122.85000000
20040505,135.35000000,136.85000000,134.95000000,136.65000000,    7893,   65282,200407,124.20000000
20040506,137.35000000,137.65000000,135.05000000,136.15000000,   10123,   64188,200407,123.70000000
20040507,134.15000000,134.45000000,130.65000000,131.50000000,   14349,   64353,200407,119.05000000
20040510,128.95000000,129.45000000,127.25000000,129.20000000,   12687,   63134,200407,116.75000000
20040511,130.25000000,131.95000000,129.85000000,131.85000000,   10363,   63658,200407,119.40000000
20040512,131.55000000,132.45000000,130.75000000,131.20000000,    7669,   63747,200407,118.75000000
20040513,130.35000000,130.85000000,129.25000000,130.35000000,    7249,   63760,200407,117.90000000
20040514,130.05000000,132.05000000,129.15000000,130.25000000,    7986,   64450,200407,117.80000000
20040517,128.75000000,129.65000000,126.25000000,126.90000000,    8140,   63976,200407,114.45000000
20040518,126.65000000,127.85000000,126.15000000,127.80000000,    8899,   64357,200407,115.35000000
20040519,128.45000000,132.25000000,128.15000000,132.10000000,   13298,   64487,200407,119.65000000
20040520,129.45000000,131.55000000,129.25000000,131.10000000,    7341,   63396,200407,118.65000000
20040521,133.85000000,135.35000000,133.85000000,134.65000000,   15386,   66314,200407,122.20000000
20040524,134.85000000,137.40000000,134.85000000,135.85000000,    9373,   66563,200407,123.40000000
20040525,135.15000000,136.65000000,134.85000000,135.85000000,    7391,   68371,200407,123.40000000
20040526,136.25000000,137.25000000,135.00000000,135.60000000,   11640,   68850,200407,123.15000000
20040527,137.35000000,140.65000000,137.35000000,139.75000000,   16470,   70828,200407,127.30000000
20040528,139.15000000,140.95000000,139.15000000,140.20000000,   13181,   71213,200407,127.75000000
20040601,141.65000000,142.45000000,141.15000000,141.70000000,   12217,   71536,200407,129.25000000
20040602,142.15000000,142.45000000,136.70000000,137.25000000,   13960,   71182,200407,124.80000000
20040603,137.65000000,138.75000000,136.55000000,137.05000000,    7151,   70292,200407,124.60000000
20040604,133.95000000,135.95000000,133.25000000,135.60000000,    9621,   69370,200407,123.15000000
20040607,137.95000000,139.25000000,137.75000000,139.00000000,   10875,   69781,200407,126.55000000
20040608,136.45000000,137.05000000,135.15000000,136.20000000,   13961,   67204,200407,123.75000000
20040609,134.55000000,135.15000000,128.55000000,128.90000000,   24197,   64061,200407,116.45000000
20040610,129.65000000,130.15000000,124.60000000,129.75000000,   21168,   63416,200407,117.30000000
20040614,128.35000000,128.65000000,126.35000000,127.70000000,   13995,   63707,200407,115.25000000
20040615,125.95000000,132.15000000,125.25000000,131.55000000,   11420,   62719,200407,119.10000000
20040616,129.65000000,130.40000000,128.25000000,130.35000000,    8670,   62229,200407,117.90000000
20040617,131.65000000,132.55000000,130.15000000,132.35000000,    9413,   63409,200409,120.30000000
20040618,131.55000000,132.35000000,130.75000000,131.75000000,    9436,   64884,200409,119.70000000
20040621,132.05000000,132.45000000,130.85000000,132.05000000,    9062,   66138,200409,120.00000000
20040622,128.65000000,129.65000000,127.25000000,128.80000000,   13792,   66825,200409,116.75000000
20040623,129.55000000,131.75000000,129.05000000,131.70000000,   13384,   64457,200409,119.65000000
20040624,131.25000000,135.15000000,130.85000000,134.45000000,   27347,   65180,200409,122.40000000
20040625,134.05000000,134.05000000,131.45000000,133.05000000,   10851,   60784,200409,121.00000000
20040628,132.45000000,133.85000000,132.35000000,133.10000000,   12564,   60426,200409,121.05000000
20040629,131.85000000,132.55000000,128.85000000,129.55000000,   16656,   57873,200409,117.50000000
20040630,131.65000000,133.75000000,131.55000000,132.85000000,   11131,   57420,200409,120.80000000
20040701,133.05000000,135.45000000,132.65000000,134.25000000,    7903,   56544,200409,122.20000000
20040702,133.15000000,135.05000000,133.15000000,134.05000000,    5332,   56714,200409,122.00000000
20040706,135.45000000,136.15000000,131.55000000,133.85000000,    9952,   58133,200409,121.80000000
20040707,135.75000000,138.05000000,135.25000000,137.55000000,   11041,   58137,200409,125.50000000
20040708,135.75000000,137.80000000,135.75000000,137.15000000,    8994,   59800,200409,125.10000000
20040709,138.55000000,141.05000000,138.10000000,140.15000000,   12337,   63321,200409,128.10000000
20040712,141.05000000,142.05000000,139.55000000,139.80000000,    8723,   66536,200409,127.75000000
20040713,141.15000000,141.35000000,138.45000000,139.85000000,    7411,   66740,200409,127.80000000
20040714,139.45000000,140.95000000,139.25000000,139.75000000,    6518,   67391,200409,127.70000000
20040715,140.35000000,141.35000000,139.95000000,140.80000000,    6242,   68085,200409,128.75000000
20040716,141.95000000,143.55000000,140.95000000,143.10000000,   11071,   68835,200409,131.05000000
20040719,142.65000000,142.95000000,141.85000000,142.55000000,    5558,   69628,200409,130.50000000
20040720,142.05000000,142.25000000,139.15000000,140.60000000,   11364,   69505,200409,128.55000000
20040721,139.15000000,139.85000000,137.55000000,139.55000000,    8712,   69310,200409,127.50000000
20040722,139.55000000,141.05000000,139.45000000,140.75000000,    9292,   69586,200409,128.70000000
20040723,135.25000000,137.15000000,135.25000000,136.85000000,   13130,   66593,200409,124.80000000
20040726,137.35000000,138.35000000,136.75000000,137.05000000,    6603,   66495,200409,125.00000000
20040727,136.75000000,137.35000000,133.70000000,134.15000000,   10189,   65605,200409,122.10000000
20040728,135.85000000,140.05000000,135.85000000,139.15000000,   18368,   67668,200409,127.10000000
20040729,139.55000000,141.55000000,138.75000000,141.40000000,   12010,   67234,200409,129.35000000
20040730,141.55000000,143.35000000,141.45000000,142.85000000,   17101,   69642,200409,130.80000000
20040802,142.35000000,144.55000000,141.55000000,142.60000000,   12515,   70023,200409,130.55000000
20040803,141.45000000,142.55000000,140.80000000,142.35000000,    8488,   71515,200409,130.30000000
20040804,140.75000000,142.15000000,139.55000000,141.50000000,   10303,   70529,200409,129.45000000
20040805,142.65000000,143.00000000,139.25000000,140.05000000,   10714,   70960,200409,128.00000000
20040806,140.05000000,141.25000000,139.35000000,139.85000000,   10697,   70191,200409,127.80000000
20040809,137.45000000,137.85000000,135.15000000,136.20000000,   19447,   65847,200409,124.15000000
20040810,136.55000000,137.85000000,136.55000000,137.75000000,   10999,   65598,200409,125.70000000
20040811,139.15000000,139.55000000,137.15000000,139.30000000,   12093,   65856,200409,127.25000000
20040812,138.35000000,140.55000000,138.35000000,138.80000000,   13222,   67780,200409,126.75000000
20040813,138.95000000,145.55000000,138.75000000,143.85000000,   29195,   74863,200409,131.80000000
20040816,144.65000000,145.05000000,142.25000000,143.60000000,    8385,   77690,200409,131.55000000
20040817,143.45000000,143.55000000,141.95000000,142.80000000,   15336,   78129,200409,130.75000000
20040818,140.55000000,141.05000000,136.85000000,139.10000000,   22729,   73439,200412,126.55000000
20040819,139.65000000,141.45000000,139.05000000,141.40000000,   16212,   73448,200412,128.85000000
20040820,138.75000000,140.25000000,138.35000000,139.20000000,   13881,   73652,200412,126.65000000
20040823,138.45000000,138.85000000,135.35000000,136.70000000,   21916,   71791,200412,124.15000000
20040824,137.55000000,138.15000000,136.45000000,136.70000000,   13023,   69773,200412,124.15000000
20040825,134.55000000,136.65000000,134.45000000,136.60000000,   15261,   69673,200412,124.05000000
20040826,137.15000000,138.55000000,136.75000000,137.60000000,    8634,   69611,200412,125.05000000
20040827,138.65000000,140.45000000,137.85000000,138.50000000,   13076,   69439,200412,125.95000000
20040830,139.15000000,139.85000000,138.30000000,139.00000000,   12343,   70836,200412,126.45000000
20040831,139.85000000,141.05000000,138.65000000,140.65000000,   11830,   73755,200412,128.10000000
20040901,139.25000000,140.35000000,139.15000000,140.25000000,    7337,   74357,200412,127.70000000
20040902,138.80000000,139.10000000,136.35000000,137.35000000,   13199,   71891,200412,124.80000000
20040903,136.65000000,137.25000000,134.55000000,136.50000000,   13044,   70211,200412,123.95000000
20040907,136.45000000,140.50000000,136.05000000,139.75000000,   13595,   72214,200412,127.20000000
20040908,137.85000000,138.75000000,136.65000000,138.20000000,    6606,   70583,200412,125.65000000
20040909,137.25000000,139.05000000,137.25000000,138.95000000,    4591,   70082,200412,126.40000000
20040910,140.85000000,141.75000000,140.05000000,140.55000000,   12146,   73482,200412,128.00000000
20040913,139.85000000,141.25000000,139.75000000,141.05000000,    6303,   74527,200412,128.50000000
20040914,139.75000000,140.85000000,138.85000000,140.55000000,    6894,   75040,200412,128.00000000
20040915,140.45000000,141.15000000,139.15000000,139.70000000,    5172,   74799,200412,127.15000000
20040916,142.35000000,143.45000000,142.05000000,142.70000000,   15974,   77999,200412,130.15000000
20040917,142.75000000,143.25000000,141.55000000,142.75000000,    5982,   80091,200412,130.20000000
20040920,143.05000000,144.55000000,142.85000000,144.50000000,    9771,   82542,200412,131.95000000
20040921,146.55000000,147.50000000,145.85000000,146.70000000,   14803,   85631,200412,134.15000000
20040922,146.55000000,149.75000000,145.95000000,149.50000000,   13330,   88739,200412,136.95000000
20040923,147.45000000,148.65000000,147.25000000,148.35000000,    9965,   91336,200412,135.80000000
20040924,148.05000000,148.85000000,147.05000000,148.30000000,    7386,   92653,200412,135.75000000
20040927,149.95000000,150.65000000,149.45000000,150.35000000,    8245,   93338,200412,137.80000000
20040928,149.65000000,150.25000000,148.40000000,149.50000000,    9665,   93997,200412,136.95000000
20040929,149.65000000,152.15000000,149.65000000,151.85000000,   15386,   94755,200412,139.30000000
20040930,152.35000000,153.35000000,150.60000000,152.15000000,   12654,   96681,200412,139.60000000
20041001,151.65000000,152.95000000,151.25000000,152.95000000,   10916,   98813,200412,140.40000000
20041004,151.35000000,152.50000000,150.65000000,152.25000000,    6848,   99775,200412,139.70000000
20041005,152.45000000,153.05000000,151.45000000,152.70000000,    7244,  100292,200412,140.15000000
20041006,154.25000000,155.35000000,153.95000000,154.85000000,   10451,  101748,200412,142.30000000
20041007,154.50000000,156.40000000,154.50000000,155.30000000,    4921,  102465,200412,142.75000000
20041008,156.85000000,160.75000000,156.45000000,159.50000000,   12387,  103229,200412,146.95000000
20041011,158.65000000,160.25000000,158.65000000,159.40000000,    5539,  103185,200412,146.85000000
20041012,155.80000000,157.45000000,154.85000000,157.35000000,    8370,  103422,200412,144.80000000
20041013,145.55000000,146.70000000,139.55000000,141.35000000,   32590,   91610,200412,128.80000000
20041014,138.55000000,141.35000000,138.05000000,139.50000000,   23040,   84112,200412,126.95000000
20041015,141.55000000,143.95000000,141.35000000,143.45000000,   13685,   79066,200412,130.90000000
20041018,142.55000000,143.05000000,139.55000000,140.95000000,   11435,   75683,200412,128.40000000
20041019,141.85000000,143.35000000,141.45000000,142.25000000,    7171,   74501,200412,129.70000000
20041020,142.15000000,143.25000000,139.05000000,142.70000000,   11450,   73745,200412,130.15000000
20041021,143.55000000,144.65000000,142.20000000,143.90000000,    7358,   73186,200412,131.35000000
20041022,143.15000000,143.55000000,140.55000000,143.10000000,    6666,   73409,200412,130.55000000
20041025,141.85000000,142.55000000,138.20000000,140.20000000,   10666,   73139,200412,127.65000000
20041026,140.40000000,141.85000000,140.05000000,140.70000000,    5864,   72971,200412,128.15000000
20041027,140.80000000,142.05000000,140.05000000,141.35000000,    7936,   71304,200412,128.80000000
20041028,138.35000000,139.35000000,137.35000000,137.90000000,   15304,   68511,200412,125.35000000
20041029,140.05000000,146.40000000,140.05000000,146.30000000,   24226,   69665,200412,133.75000000
20041101,143.85000000,145.15000000,143.05000000,143.30000000,   10191,   69699,200412,130.75000000
20041102,142.85000000,145.05000000,142.75000000,144.60000000,   10469,   69692,200412,132.05000000
20041103,144.70000000,146.00000000,144.60000000,145.55000000,    8508,   71309,200412,133.00000000
20041104,147.25000000,148.35000000,146.75000000,147.45000000,   10724,   72924,200412,134.90000000
20041105,147.05000000,150.05000000,146.65000000,148.85000000,   18603,   74262,200412,136.30000000
20041108,149.85000000,150.35000000,148.05000000,148.70000000,   12202,   75326,200412,136.15000000
20041109,149.05000000,150.30000000,146.85000000,150.10000000,   13347,   75539,200412,137.55000000
20041110,150.05000000,150.95000000,147.65000000,148.85000000,   15231,   76021,200412,136.30000000
20041111,149.45000000,151.25000000,149.45000000,149.80000000,   11640,   77953,200412,137.25000000
20041112,150.95000000,152.15000000,150.45000000,152.00000000,   12775,   80141,200412,139.45000000
20041115,151.55000000,151.95000000,150.05000000,151.30000000,    9825,   80675,200412,138.75000000
20041116,149.75000000,150.05000000,148.05000000,149.45000000,   12034,   80861,200412,136.90000000
20041117,151.55000000,153.70000000,151.55000000,153.60000000,   16125,   83048,200412,141.05000000
20041118,155.05000000,155.75000000,154.05000000,155.05000000,   19464,   85416,200412,142.50000000
20041119,154.20000000,156.00000000,154.10000000,155.75000000,   21440,   89230,200503,141.75000000
20041122,154.50000000,155.00000000,152.70000000,154.60000000,   33719,   92539,200503,140.60000000
20041123,156.20000000,156.40000000,154.80000000,155.45000000,   24059,   93862,200503,141.45000000
20041124,156.80000000,157.40000000,156.30000000,157.15000000,   21631,   95727,200503,143.15000000
20041129,157.80000000,159.20000000,157.50000000,158.05000000,   20680,   96698,200503,144.05000000
20041130,157.90000000,158.80000000,156.40000000,157.40000000,   14553,   97637,200503,143.40000000
20041201,157.40000000,158.50000000,157.20000000,157.95000000,   14316,   98126,200503,143.95000000
20041202,156.30000000,156.60000000,151.00000000,151.50000000,   20088,   94226,200503,137.50000000
20041203,151.45000000,153.30000000,150.10000000,153.15000000,   11975,   92317,200503,139.15000000
20041206,150.90000000,152.50000000,150.50000000,152.45000000,    5070,   92131,200503,138.45000000
20041207,153.20000000,153.50000000,148.10000000,149.20000000,   11375,   90604,200503,135.20000000
20041208,146.10000000,146.20000000,143.80000000,145.55000000,   19271,   85959,200503,131.55000000
20041209,144.80000000,146.00000000,143.90000000,145.85000000,   10706,   84100,200503,131.85000000
20041210,146.10000000,147.30000000,146.00000000,146.75000000,    6598,   83933,200503,132.75000000
20041213,148.30000000,150.40000000,148.00000000,149.65000000,    6428,   83507,200503,135.65000000
20041214,149.60000000,151.20000000,149.50000000,150.40000000,    6810,   83533,200503,136.40000000
20041215,152.10000000,152.75000000,150.25000000,152.65000000,    9400,   82895,200503,138.65000000
20041216,154.00000000,154.80000000,151.90000000,153.00000000,   12280,   84631,200503,139.00000000
20041217,152.60000000,154.00000000,152.60000000,153.95000000,    4825,   84728,200503,139.95000000
20041220,154.50000000,156.10000000,154.20000000,156.05000000,    6688,   84603,200503,142.05000000
20041221,155.60000000,158.40000000,154.20000000,158.25000000,   10750,   86174,200503,144.25000000
20041222,159.30000000,159.60000000,154.30000000,154.95000000,   13791,   89471,200503,140.95000000
20041223,153.60000000,156.30000000,153.60000000,156.25000000,    9683,   92693,200503,142.25000000
20041227,156.20000000,158.00000000,156.20000000,157.95000000,    3986,   93165,200503,143.95000000
20041228,157.30000000,159.60000000,157.30000000,159.30000000,    7253,   93230,200503,145.30000000
20041229,158.60000000,159.30000000,157.30000000,158.50000000,   11487,   93004,200503,144.50000000
20041230,158.30000000,159.50000000,158.00000000,159.25000000,    5098,   93495,200503,145.25000000
20050103,159.80000000,161.75000000,159.80000000,161.35000000,   12017,   96755,200503,147.35000000
20050104,154.60000000,154.70000000,146.35000000,148.30000000,   30988,   87161,200503,134.30000000
20050105,149.00000000,151.50000000,148.90000000,151.50000000,   11261,   83863,200503,137.50000000
20050106,150.40000000,152.50000000,150.10000000,151.50000000,    9767,   82964,200503,137.50000000
20050107,152.20000000,152.80000000,150.55000000,151.00000000,    9382,   82382,200503,137.00000000
20050110,150.50000000,151.80000000,150.10000000,150.95000000,    5009,   81439,200503,136.95000000
20050111,152.70000000,154.50000000,152.40000000,153.70000000,    9244,   81259,200503,139.70000000
20050112,153.80000000,155.40000000,153.20000000,154.40000000,    6877,   81700,200503,140.40000000
20050113,153.80000000,154.20000000,151.60000000,152.10000000,    7022,   80609,200503,138.10000000
20050114,152.10000000,154.00000000,151.80000000,153.90000000,    4768,   81050,200503,139.90000000
20050118,152.80000000,154.50000000,151.20000000,154.15000000,    7185,   81248,200503,140.15000000
20050119,155.00000000,156.30000000,154.40000000,154.95000000,   11054,   83443,200503,140.95000000
20050120,154.40000000,155.50000000,153.90000000,155.50000000,    6989,   84586,200503,141.50000000
20050121,156.40000000,158.00000000,156.20000000,157.45000000,   11084,   86685,200503,143.45000000
20050124,157.70000000,158.40000000,156.40000000,157.00000000,    6246,   86690,200503,143.00000000
20050125,156.10000000,157.10000000,155.00000000,156.90000000,    9295,   87458,200503,142.90000000
20050126,156.50000000,157.70000000,156.20000000,157.55000000,    8844,   89393,200503,143.55000000
20050127,156.00000000,157.10000000,155.30000000,156.70000000,   11925,   89305,200503,142.70000000
20050128,157.10000000,158.50000000,156.80000000,157.85000000,   11421,   89788,200503,143.85000000
20050131,157.30000000,157.70000000,156.30000000,157.50000000,    9385,   89689,200503,143.50000000
20050201,156.50000000,156.70000000,154.30000000,155.60000000,   14948,   88810,200503,141.60000000
20050202,155.60000000,155.90000000,152.60000000,153.35000000,   15247,   87799,200503,139.35000000
20050203,152.20000000,153.20000000,149.60000000,152.85000000,   16699,   85834,200503,138.85000000
20050204,152.40000000,152.80000000,150.80000000,151.55000000,   10147,   85850,200503,137.55000000
20050207,152.10000000,154.10000000,151.90000000,152.85000000,   14303,   85470,200503,138.85000000
20050208,152.50000000,153.40000000,151.30000000,152.80000000,   14850,   85163,200503,138.80000000
20050209,152.00000000,152.70000000,151.10000000,152.70000000,   13515,   84952,200503,138.70000000
20050210,153.60000000,156.80000000,152.40000000,156.50000000,   22864,   88243,200503,142.50000000
20050211,155.60000000,156.40000000,154.80000000,156.25000000,   13358,   88602,200503,142.25000000
20050214,156.50000000,158.80000000,156.50000000,157.95000000,   17867,   92643,200503,143.95000000
20050215,159.00000000,159.95000000,158.85000000,159.85000000,   28481,   95044,200503,145.85000000
20050216,158.65000000,158.95000000,156.85000000,158.80000000,   20001,   96684,200505,144.05000000
20050217,158.55000000,164.25000000,157.35000000,163.35000000,   38688,  104186,200505,148.60000000
20050218,162.45000000,163.75000000,162.45000000,163.50000000,   32875,  106315,200505,148.75000000
20050222,164.75000000,164.95000000,162.75000000,163.65000000,   37211,  108804,200505,148.90000000
20050223,162.75000000,164.35000000,162.05000000,164.25000000,   29432,  110833,200505,149.50000000
20050224,163.45000000,163.55000000,160.35000000,162.75000000,   22061,  112791,200505,148.00000000
20050225,162.35000000,163.45000000,159.15000000,163.35000000,   17252,  113239,200505,148.60000000
20050228,164.25000000,165.05000000,163.65000000,164.60000000,   12150,  113193,200505,149.85000000
20050301,163.65000000,164.15000000,160.55000000,161.20000000,   11658,  112973,200505,146.45000000
20050302,159.85000000,163.05000000,159.75000000,162.45000000,   11528,  112239,200505,147.70000000
20050303,161.65000000,163.35000000,161.55000000,162.35000000,    8554,  113629,200505,147.60000000
20050304,163.45000000,165.45000000,163.45000000,164.15000000,   11437,  115318,200505,149.40000000
20050307,163.55000000,165.15000000,162.95000000,164.40000000,    9943,  117216,200505,149.65000000
20050308,166.15000000,166.85000000,164.15000000,164.70000000,   12334,  118035,200505,149.95000000
20050309,164.15000000,165.65000000,162.45000000,165.10000000,   12097,  118895,200505,150.35000000
20050310,163.25000000,164.60000000,162.25000000,164.35000000,   13058,  117407,200505,149.60000000
20050311,162.45000000,164.15000000,160.35000000,162.65000000,   11823,  116248,200505,147.90000000
20050314,162.80000000,163.05000000,160.25000000,161.80000000,   12280,  113485,200505,147.05000000
20050315,163.05000000,165.25000000,162.35000000,163.80000000,   12615,  114956,200505,149.05000000
20050316,165.75000000,166.15000000,164.55000000,165.35000000,   13143,  116246,200505,150.60000000
20050317,165.55000000,165.75000000,164.00000000,165.20000000,   10034,  116656,200505,150.45000000
20050318,164.05000000,166.65000000,163.65000000,165.45000000,   13780,  119147,200505,150.70000000
20050321,164.55000000,164.85000000,161.95000000,163.65000000,   13088,  118180,200505,148.90000000
20050322,164.60000000,165.55000000,164.25000000,164.50000000,   14766,  120517,200505,149.75000000
20050323,162.55000000,163.25000000,159.05000000,159.20000000,   28705,  115347,200505,144.45000000
20050324,160.25000000,161.45000000,159.65000000,160.10000000,   13818,  113830,200505,145.35000000
20050328,160.65000000,161.00000000,159.60000000,160.20000000,    7011,  112800,200505,145.45000000
20050329,161.25000000,162.55000000,161.10000000,161.80000000,   14050,  114349,200505,147.05000000
20050330,161.55000000,164.05000000,161.55000000,163.95000000,   17445,  116235,200505,149.20000000
20050331,163.85000000,166.35000000,163.85000000,165.00000000,   25014,  119030,200505,150.25000000
20050401,162.95000000,164.35000000,161.85000000,163.20000000,   17454,  118614,200505,148.45000000
20050404,162.80000000,164.35000000,161.75000000,164.25000000,   12334,  119922,200505,149.50000000
20050405,161.95000000,163.35000000,161.20000000,163.20000000,   16615,  119690,200505,148.45000000
20050406,164.15000000,165.95000000,163.05000000,165.60000000,   16267,  122891,200505,150.85000000
20050407,165.65000000,166.15000000,164.75000000,165.40000000,   19630,  127339,200505,150.65000000
20050408,164.75000000,166.10000000,164.15000000,165.50000000,   18388,  129253,200505,150.75000000
20050411,166.95000000,167.50000000,166.45000000,167.25000000,   17352,  131327,200505,152.50000000
20050412,167.75000000,168.35000000,164.05000000,164.35000000,   24944,  132104,200505,149.60000000
20050413,160.75000000,161.85000000,159.05000000,160.70000000,   38048,  127151,200505,145.95000000
20050414,155.75000000,158.65000000,155.75000000,157.60000000,   30814,  121138,200505,142.85000000
20050415,158.05000000,160.35000000,157.75000000,159.25000000,   19499,  118204,200505,144.50000000
20050418,158.35000000,159.25000000,157.35000000,159.25000000,   18315,  118285,200505,144.50000000
20050419,160.25000000,162.15000000,159.75000000,161.90000000,   18544,  117163,200505,147.15000000
20050420,163.75000000,165.85000000,162.90000000,165.70000000,   27052,  119640,200505,150.95000000
20050421,162.10000000,163.30000000,161.50000000,163.10000000,   38638,  120562,200507,148.00000000
20050422,163.40000000,164.30000000,163.40000000,163.50000000,   15005,  118843,200507,148.40000000
20050425,161.70000000,163.60000000,160.55000000,163.50000000,   26523,  117778,200507,148.40000000
20050426,163.30000000,164.00000000,160.20000000,161.10000000,   25201,  116212,200507,146.00000000
20050427,161.30000000,161.50000000,156.80000000,159.40000000,   29768,  112383,200507,144.30000000
20050428,159.30000000,159.80000000,157.60000000,159.50000000,   27825,  107328,200507,144.40000000
20050429,160.60000000,161.95000000,160.30000000,161.50000000,   11633,  107070,200507,146.40000000
20050502,161.20000000,161.20000000,158.90000000,160.60000000,    7535,  107015,200507,145.50000000
20050503,158.90000000,160.50000000,158.30000000,159.45000000,   10657,  107401,200507,144.35000000
20050504,157.70000000,158.80000000,156.00000000,158.00000000,   16292,  106035,200507,142.90000000
20050505,157.50000000,159.30000000,156.70000000,158.10000000,   12273,  105630,200507,143.00000000
20050506,159.90000000,160.10000000,157.70000000,159.20000000,    8124,  105515,200507,144.10000000
20050509,160.60000000,161.30000000,159.60000000,159.75000000,    9404,  104196,200507,144.65000000
20050510,160.00000000,161.10000000,159.35000000,160.80000000,    7414,  104321,200507,145.70000000
20050511,159.40000000,159.80000000,158.40000000,159.35000000,    8115,  103981,200507,144.25000000
20050512,155.90000000,156.90000000,152.20000000,152.70000000,   27398,  101271,200507,137.60000000
20050513,151.90000000,153.00000000,149.50000000,150.35000000,   23854,   97525,200507,135.25000000
20050516,150.50000000,150.70000000,148.10000000,149.70000000,   16777,   94911,200507,134.60000000
20050517,149.50000000,151.30000000,149.50000000,149.95000000,   12673,   94172,200507,134.85000000
20050518,151.10000000,152.90000000,150.80000000,152.70000000,   13878,   93287,200507,137.60000000
20050519,152.20000000,152.90000000,151.20000000,151.40000000,    9620,   93790,200507,136.30000000
20050520,152.10000000,152.60000000,150.40000000,152.60000000,    9539,   94325,200507,137.50000000
20050523,151.60000000,154.60000000,151.60000000,153.95000000,   14739,   93043,200507,138.85000000
20050524,155.40000000,156.70000000,154.90000000,155.60000000,   13337,   91941,200507,140.50000000
20050525,155.40000000,157.10000000,155.40000000,157.05000000,   13865,   90855,200507,141.95000000
20050526,156.20000000,160.60000000,156.10000000,160.05000000,   24515,   91773,200507,144.95000000
20050527,160.10000000,160.90000000,159.00000000,160.20000000,   11529,   90076,200507,145.10000000
20050531,157.70000000,160.90000000,157.70000000,160.75000000,   16900,   92253,200507,145.65000000
20050601,160.00000000,163.90000000,159.10000000,163.65000000,   21243,   93511,200507,148.55000000
20050602,163.70000000,167.30000000,163.60000000,166.75000000,   26994,   94129,200507,151.65000000
20050603,169.80000000,171.90000000,169.10000000,170.85000000,   25637,   98396,200507,155.75000000
20050606,171.10000000,172.30000000,170.50000000,171.50000000,   15193,   99152,200507,156.40000000
20050607,172.50000000,172.80000000,169.05000000,169.40000000,   23688,   99573,200507,154.30000000
20050608,169.90000000,170.30000000,168.00000000,169.70000000,   20698,  102860,200507,154.60000000
20050609,169.70000000,170.20000000,168.30000000,169.80000000,   15257,  103130,200507,154.70000000
20050610,170.90000000,171.35000000,169.50000000,171.35000000,   18251,  102971,200507,156.25000000
20050613,170.60000000,171.50000000,168.40000000,169.05000000,   22086,  104732,200507,153.95000000
20050614,169.90000000,170.20000000,167.10000000,167.75000000,   23690,  104947,200507,152.65000000
20050615,169.50000000,170.50000000,168.85000000,170.00000000,   13507,  105291,200507,154.90000000
20050616,171.90000000,173.60000000,171.15000000,172.05000000,   23494,  107087,200507,156.95000000
20050617,174.65000000,176.05000000,174.10000000,175.50000000,   25041,  111347,200509,156.15000000
20050620,175.50000000,175.95000000,174.05000000,174.80000000,   24174,  112378,200509,155.45000000
20050621,174.15000000,176.25000000,173.35000000,175.90000000,   38718,  112051,200509,156.55000000
20050622,176.05000000,176.05000000,173.15000000,173.90000000,   24481,  112061,200509,154.55000000
20050623,173.35000000,173.70000000,169.35000000,172.10000000,   24056,  111934,200509,152.75000000
20050624,172.15000000,175.05000000,171.35000000,174.40000000,   23710,  112903,200509,155.05000000
20050627,174.30000000,176.15000000,173.55000000,175.65000000,   18519,  111940,200509,156.30000000
20050628,175.55000000,175.75000000,173.55000000,174.75000000,   16048,  112939,200509,155.40000000
20050629,174.35000000,175.75000000,171.95000000,175.55000000,   13663,  112843,200509,156.20000000
20050630,175.15000000,176.75000000,169.85000000,170.35000000,   17821,  110883,200509,151.00000000
20050701,170.35000000,171.95000000,165.35000000,166.70000000,   23808,  103115,200509,147.35000000
20050705,167.20000000,170.55000000,166.70000000,170.25000000,   11333,  102082,200509,150.90000000
20050706,170.65000000,173.20000000,169.95000000,172.35000000,    8801,  102062,200509,153.00000000
20050707,172.15000000,173.60000000,169.95000000,172.90000000,    7316,  103119,200509,153.55000000
20050708,172.85000000,175.95000000,172.15000000,174.95000000,    8216,  103814,200509,155.60000000
20050711,175.15000000,177.55000000,174.05000000,175.45000000,   11808,  106257,200509,156.10000000
20050712,175.55000000,176.15000000,171.85000000,173.25000000,    9681,  106406,200509,153.90000000
20050713,173.25000000,176.30000000,172.85000000,174.30000000,   11582,  107812,200509,154.95000000
20050714,174.30000000,176.85000000,173.65000000,174.05000000,   11327,  108706,200509,154.70000000
20050715,174.05000000,176.05000000,173.65000000,175.55000000,    6355,  108713,200509,156.20000000
20050718,175.45000000,178.25000000,175.20000000,176.00000000,   10601,  110199,200509,156.65000000
20050719,176.25000000,178.10000000,175.05000000,178.00000000,    8734,  111141,200509,158.65000000
20050720,177.85000000,179.05000000,176.95000000,178.50000000,    7239,  110470,200509,159.15000000
20050721,178.45000000,179.95000000,176.05000000,176.35000000,   13626,  110016,200509,157.00000000
20050722,176.85000000,180.50000000,176.35000000,179.70000000,   12483,  112895,200509,160.35000000
20050725,179.50000000,181.30000000,179.45000000,181.15000000,   11254,  113828,200509,161.80000000
20050726,180.90000000,181.40000000,179.60000000,179.95000000,   10537,  114252,200509,160.60000000
20050727,179.95000000,182.85000000,179.45000000,182.05000000,   15899,  115432,200509,162.70000000
20050728,181.95000000,184.75000000,180.95000000,184.25000000,   12994,  115938,200509,164.90000000
20050729,184.25000000,184.75000000,182.95000000,183.80000000,   15024,  116856,200509,164.45000000
20050801,183.65000000,185.75000000,182.25000000,185.65000000,   17265,  117706,200509,166.30000000
20050802,185.35000000,186.10000000,183.95000000,185.60000000,   16051,  117895,200509,166.25000000
20050803,185.45000000,186.55000000,184.65000000,186.50000000,   13362,  119155,200509,167.15000000
20050804,186.55000000,186.75000000,183.95000000,184.80000000,   12815,  120288,200509,165.45000000
20050805,184.80000000,185.85000000,183.85000000,184.25000000,   20291,  119794,200509,164.90000000
20050808,183.90000000,184.75000000,182.75000000,184.00000000,   15730,  120014,200509,164.65000000
20050809,183.85000000,184.55000000,179.20000000,180.10000000,   29218,  113439,200509,160.75000000
20050810,179.85000000,183.85000000,179.05000000,182.80000000,   20308,  111890,200509,163.45000000
20050811,182.80000000,184.25000000,180.85000000,184.05000000,   19652,  110655,200509,164.70000000
20050812,183.75000000,188.25000000,183.25000000,186.95000000,   16906,  109133,200509,167.60000000
20050815,187.15000000,190.15000000,186.95000000,190.10000000,   16132,  108948,200509,170.75000000
20050816,190.05000000,193.15000000,189.30000000,190.80000000,   19601,  105061,200509,171.45000000
20050817,190.05000000,190.05000000,182.75000000,185.05000000,   27806,  102398,200512,160.30000000
20050818,186.25000000,187.25000000,184.25000000,185.00000000,   15114,  101493,200512,160.25000000
20050819,185.00000000,186.05000000,182.75000000,185.95000000,   27886,  101977,200512,161.20000000
20050822,185.95000000,189.25000000,185.05000000,188.85000000,   25588,  104051,200512,164.10000000
20050823,188.75000000,189.35000000,187.35000000,189.05000000,   15083,  102608,200512,164.30000000
20050824,189.15000000,189.15000000,186.15000000,187.15000000,   22862,  105001,200512,162.40000000
20050825,187.25000000,187.75000000,185.15000000,185.35000000,   20574,  105510,200512,160.60000000
20050826,185.25000000,189.25000000,185.20000000,189.05000000,   15416,  106695,200512,164.30000000
20050829,188.90000000,190.55000000,185.85000000,186.90000000,   17596,  105071,200512,162.15000000
20050830,186.95000000,190.15000000,186.95000000,189.45000000,   15608,  104766,200512,164.70000000
20050831,190.00000000,190.05000000,185.85000000,186.70000000,   15551,  104426,200512,161.95000000
20050901,186.80000000,189.75000000,186.05000000,189.55000000,   12582,  106241,200512,164.80000000
20050902,189.50000000,193.85000000,188.75000000,192.10000000,   12183,  106064,200512,167.35000000
20050906,191.75000000,192.95000000,189.75000000,190.85000000,    8091,  105839,200512,166.10000000
20050907,190.85000000,191.25000000,188.80000000,189.45000000,    8441,  105205,200512,164.70000000
20050908,189.70000000,190.50000000,185.85000000,186.60000000,   13469,  103398,200512,161.85000000
20050909,186.50000000,187.50000000,183.25000000,185.15000000,   14805,   99196,200512,160.40000000
20050912,185.70000000,189.45000000,185.15000000,189.15000000,   12109,   99151,200512,164.40000000
20050913,188.90000000,189.20000000,185.75000000,187.30000000,    7768,   99329,200512,162.55000000
20050914,187.25000000,187.55000000,184.75000000,185.85000000,   10068,   98485,200512,161.10000000
20050915,185.75000000,186.65000000,183.65000000,185.20000000,   12469,   98872,200512,160.45000000
20050916,184.95000000,185.50000000,182.50000000,184.05000000,   12744,   98833,200512,159.30000000
20050919,184.05000000,190.50000000,183.25000000,190.20000000,   17675,  100420,200512,165.45000000
20050920,190.35000000,194.55000000,189.75000000,191.35000000,   16313,  100852,200512,166.60000000
20050921,191.35000000,195.65000000,191.05000000,195.40000000,   12971,  101268,200512,170.65000000
20050922,195.15000000,197.25000000,195.05000000,195.75000000,   11122,  102614,200512,171.00000000
20050923,195.75000000,197.55000000,193.95000000,194.60000000,   10483,  102579,200512,169.85000000
20050926,195.00000000,198.55000000,194.25000000,198.40000000,   12220,  104239,200512,173.65000000
20050927,198.40000000,198.75000000,196.25000000,197.55000000,   13619,  104395,200512,172.80000000
20050928,197.05000000,199.75000000,196.95000000,199.55000000,   16598,  105459,200512,174.80000000
20050929,199.75000000,200.10000000,198.05000000,198.70000000,    8066,  106388,200512,173.95000000
20050930,198.55000000,199.45000000,196.75000000,197.50000000,    9604,  106979,200512,172.75000000
20051003,198.20000000,200.75000000,197.00000000,200.65000000,    9977,  108288,200512,175.90000000
20051004,200.65000000,201.55000000,199.75000000,201.35000000,    7647,  107932,200512,176.60000000
20051005,201.35000000,203.65000000,200.35000000,203.40000000,    9746,  109485,200512,178.65000000
20051006,203.40000000,203.85000000,201.95000000,203.05000000,    8609,  109974,200512,178.30000000
20051007,203.05000000,205.60000000,202.35000000,205.60000000,    9543,  111023,200512,180.85000000
20051010,205.55000000,207.05000000,205.25000000,205.35000000,    6804,  110264,200512,180.60000000
20051011,205.25000000,208.40000000,205.05000000,208.25000000,    9002,  111629,200512,183.50000000
20051012,208.10000000,208.55000000,204.05000000,204.10000000,   10816,  110673,200512,179.35000000
20051013,204.15000000,205.75000000,200.85000000,201.25000000,   12014,  109105,200512,176.50000000
20051014,201.80000000,202.55000000,198.45000000,200.40000000,   15472,  107575,200512,175.65000000
20051017,200.75000000,207.95000000,200.40000000,206.85000000,   14138,  107459,200512,182.10000000
20051018,206.75000000,208.25000000,205.65000000,207.30000000,   10026,  107427,200512,182.55000000
20051019,207.25000000,207.30000000,203.60000000,205.35000000,   14012,  106599,200512,180.60000000
20051020,205.40000000,210.55000000,203.75000000,204.05000000,   18789,  104841,200512,179.30000000
20051021,204.15000000,204.55000000,197.00000000,204.05000000,   26745,  100409,200512,179.30000000
20051024,204.20000000,205.25000000,199.75000000,203.20000000,   10474,  101410,200512,178.45000000
20051025,203.20000000,207.25000000,201.75000000,207.20000000,   10816,  102512,200512,182.45000000
20051026,207.15000000,209.25000000,202.95000000,206.55000000,   18135,  104119,200512,181.80000000
20051027,206.40000000,207.60000000,204.25000000,205.15000000,   15436,  103832,200512,180.40000000
20051028,204.95000000,206.75000000,201.95000000,206.75000000,   10573,  104396,200512,182.00000000
20051031,206.10000000,207.55000000,204.75000000,205.85000000,   17404,  104644,200512,181.10000000
20051101,205.85000000,208.25000000,203.05000000,206.35000000,   18993,  105650,200512,181.60000000
20051102,205.95000000,208.05000000,205.65000000,207.80000000,   11604,  106426,200512,183.05000000
20051103,207.40000000,208.95000000,206.75000000,207.45000000,   20501,  108840,200512,182.70000000
20051104,207.35000000,210.15000000,206.55000000,209.35000000,   15492,  109717,200512,184.60000000
20051107,209.35000000,210.30000000,207.55000000,209.50000000,   21057,  110371,200512,184.75000000
20051108,209.45000000,209.75000000,207.05000000,208.55000000,   19485,  109378,200512,183.80000000
20051109,208.25000000,209.55000000,207.05000000,207.90000000,   20030,  108806,200512,183.15000000
20051110,207.90000000,212.25000000,207.70000000,211.90000000,   27952,  113159,200512,187.15000000
20051111,211.75000000,215.35000000,211.75000000,215.30000000,   26924,  114334,200512,190.55000000
20051114,215.30000000,216.90000000,214.35000000,216.10000000,   21581,  114508,200512,191.35000000
20051115,215.55000000,218.80000000,214.85000000,217.95000000,   17348,  114189,200512,193.20000000
20051116,217.50000000,218.60000000,213.80000000,218.25000000,   22941,  114082,200603,187.45000000
20051117,218.25000000,219.45000000,216.10000000,218.70000000,   23148,  115337,200603,187.90000000
20051118,218.30000000,222.30000000,218.00000000,222.10000000,   26094,  111884,200603,191.30000000
20051121,222.50000000,223.25000000,219.40000000,221.90000000,   35000,  112501,200603,191.10000000
20051122,221.90000000,222.10000000,214.90000000,215.55000000,   41775,  113630,200603,184.75000000
20051123,215.55000000,217.10000000,212.80000000,216.90000000,   27785,  111228,200603,186.10000000
20051128,220.40000000,222.00000000,216.15000000,221.90000000,   26398,  109441,200603,191.10000000
20051129,220.40000000,223.50000000,220.30000000,221.95000000,   19470,  108347,200603,191.15000000
20051130,221.55000000,223.80000000,221.55000000,223.40000000,   15558,  107682,200603,192.60000000
20051201,230.55000000,230.80000000,224.50000000,230.75000000,   20193,  108064,200603,199.95000000
20051202,230.55000000,233.80000000,228.50000000,228.90000000,   13729,  106027,200603,198.10000000
20051205,228.60000000,231.60000000,227.80000000,231.55000000,    6041,  105716,200603,200.75000000
20051206,231.50000000,231.75000000,228.20000000,229.50000000,    6957,  105746,200603,198.70000000
20051207,229.40000000,234.00000000,229.40000000,233.95000000,    8840,  105933,200603,203.15000000
20051208,233.90000000,234.40000000,232.00000000,233.80000000,    6581,  105509,200603,203.00000000
20051209,233.60000000,234.40000000,233.25000000,233.80000000,    5462,  105358,200603,203.00000000
20051212,233.80000000,235.40000000,228.85000000,229.40000000,   10741,  104651,200603,198.60000000
20051213,229.80000000,234.40000000,229.45000000,233.45000000,   11746,  104891,200603,202.65000000
20051214,233.20000000,234.30000000,226.85000000,227.75000000,   12503,  103188,200603,196.95000000
20051215,227.80000000,231.85000000,227.15000000,230.90000000,    6756,  103113,200603,200.10000000
20051216,230.80000000,234.00000000,229.30000000,233.70000000,    7760,  102174,200603,202.90000000
20051219,233.70000000,234.00000000,231.90000000,232.10000000,    5678,  101990,200603,201.30000000
20051220,232.10000000,233.40000000,231.25000000,232.80000000,    6485,  101998,200603,202.00000000
20051221,232.30000000,232.90000000,230.10000000,232.55000000,    9361,  102380,200603,201.75000000
20051222,232.30000000,234.15000000,231.80000000,233.35000000,    8343,  102407,200603,202.55000000
20051223,233.35000000,234.90000000,233.25000000,234.75000000,    6976,  103401,200603,203.95000000
20051227,234.50000000,237.75000000,234.20000000,237.55000000,    8028,  103119,200603,206.75000000
20051228,237.30000000,238.05000000,236.20000000,237.70000000,    9072,  103577,200603,206.90000000
20051229,237.55000000,237.70000000,233.40000000,235.35000000,    8652,  103529,200603,204.55000000
20051230,235.25000000,236.30000000,233.30000000,235.00000000,    7686,  102963,200603,204.20000000
20060103,234.25000000,236.10000000,231.05000000,235.65000000,   12524,  103466,200603,204.85000000
20060104,235.60000000,241.80000000,235.30000000,240.55000000,   12508,  104161,200603,209.75000000
20060105,240.55000000,240.65000000,236.60000000,236.85000000,   12151,  102731,200603,206.05000000
20060106,237.05000000,240.30000000,234.80000000,239.40000000,   11457,  103857,200603,208.60000000
20060109,238.85000000,242.80000000,238.80000000,240.50000000,   12876,  103144,200603,209.70000000
20060110,241.00000000,243.00000000,239.90000000,241.50000000,   10060,  101982,200603,210.70000000
20060111,241.40000000,242.05000000,240.20000000,240.30000000,    7318,  101319,200603,209.50000000
20060112,240.30000000,241.10000000,238.80000000,239.55000000,    9440,  101629,200603,208.75000000
20060113,240.65000000,242.85000000,239.60000000,242.05000000,    9207,  100557,200603,211.25000000
20060117,241.80000000,243.30000000,239.95000000,241.90000000,    8064,  100702,200603,211.10000000
20060118,241.60000000,243.75000000,238.80000000,242.80000000,    9156,  101471,200603,212.00000000
20060119,242.50000000,243.80000000,241.30000000,241.90000000,    8215,  101585,200603,211.10000000
20060120,241.80000000,243.00000000,239.05000000,239.80000000,   12150,  100309,200603,209.00000000
20060123,239.80000000,243.30000000,239.10000000,242.75000000,   10619,  101388,200603,211.95000000
20060124,242.85000000,246.10000000,240.90000000,246.05000000,   18519,  102580,200603,215.25000000
20060125,246.10000000,251.20000000,245.55000000,251.15000000,   17950,  102661,200603,220.35000000
20060126,251.05000000,252.55000000,249.90000000,250.95000000,   11355,  103982,200603,220.15000000
20060127,250.85000000,254.55000000,250.40000000,254.10000000,   12932,  103451,200603,223.30000000
20060130,254.20000000,254.75000000,253.10000000,253.75000000,    9327,  102523,200603,222.95000000
20060131,253.60000000,254.10000000,251.40000000,253.65000000,   19276,  101294,200603,222.85000000
20060201,253.30000000,255.80000000,252.00000000,255.70000000,   17347,  102073,200603,224.90000000
20060202,255.70000000,262.30000000,255.70000000,261.70000000,   19208,  100320,200603,230.90000000
20060203,261.30000000,263.30000000,260.00000000,261.60000000,   15671,  101058,200603,230.80000000
20060206,261.30000000,264.30000000,259.40000000,263.80000000,   12710,  101341,200603,233.00000000
20060207,263.75000000,264.70000000,258.40000000,258.60000000,   27317,   99049,200603,227.80000000
20060208,258.60000000,261.00000000,254.60000000,258.25000000,   22138,   98002,200603,227.45000000
20060209,258.30000000,262.60000000,257.30000000,261.30000000,   15674,   96177,200603,230.50000000
20060210,260.80000000,261.30000000,249.35000000,253.25000000,   28999,   91997,200603,222.45000000
20060213,253.50000000,255.40000000,249.30000000,254.20000000,   22183,   92492,200603,223.40000000
20060214,253.80000000,258.40000000,252.30000000,257.45000000,   18825,   92717,200603,226.65000000
20060215,257.30000000,258.00000000,248.10000000,249.90000000,   21780,   92786,200605,216.80000000
20060216,249.70000000,253.40000000,244.60000000,253.00000000,   24894,   90471,200605,219.90000000
20060217,253.50000000,255.10000000,249.95000000,251.65000000,   19815,   88707,200605,218.55000000
20060221,255.15000000,259.80000000,250.95000000,259.15000000,   34095,   89954,200605,226.05000000
20060222,258.85000000,259.70000000,255.80000000,258.95000000,   26802,   91089,200605,225.85000000
20060223,258.60000000,258.85000000,252.50000000,253.05000000,   19338,   91331,200605,219.95000000
20060224,252.25000000,256.80000000,251.70000000,253.80000000,   19032,   91070,200605,220.70000000
20060227,254.00000000,254.60000000,244.80000000,246.15000000,   24702,   86674,200605,213.05000000
20060228,246.10000000,252.30000000,244.90000000,250.95000000,   12192,   85356,200605,217.85000000
20060301,250.85000000,257.10000000,249.80000000,256.65000000,   13297,   86468,200605,223.55000000
20060302,256.60000000,260.40000000,254.90000000,259.85000000,   11053,   87412,200605,226.75000000
20060303,260.05000000,261.10000000,259.00000000,259.50000000,    9807,   87376,200605,226.40000000
20060306,259.30000000,259.60000000,251.70000000,252.75000000,   11439,   86156,200605,219.65000000
20060307,252.90000000,253.90000000,248.70000000,250.80000000,   18238,   85611,200605,217.70000000
20060308,250.30000000,251.10000000,246.90000000,249.45000000,   12924,   86484,200605,216.35000000
20060309,249.10000000,253.90000000,249.10000000,252.65000000,    8825,   87648,200605,219.55000000
20060310,252.70000000,254.40000000,248.60000000,254.10000000,   11742,   88804,200605,221.00000000
20060313,253.85000000,258.10000000,253.60000000,257.65000000,    7443,   89676,200605,224.55000000
20060314,257.60000000,259.20000000,254.60000000,258.50000000,   12342,   91472,200605,225.40000000
20060315,258.35000000,261.50000000,257.55000000,258.15000000,   11653,   93371,200605,225.05000000
20060316,258.00000000,260.30000000,256.35000000,259.65000000,    9792,   94024,200605,226.55000000
20060317,259.60000000,269.40000000,259.35000000,269.10000000,   17088,   96144,200605,236.00000000
20060320,273.10000000,273.10000000,266.40000000,266.50000000,   13829,   97326,200605,233.40000000
20060321,266.50000000,270.60000000,265.40000000,265.50000000,    9363,   97150,200605,232.40000000
20060322,265.70000000,268.20000000,264.75000000,267.00000000,   10464,   97783,200605,233.90000000
20060323,266.80000000,273.00000000,266.60000000,272.90000000,   13324,   97728,200605,239.80000000
20060324,272.80000000,274.30000000,271.20000000,272.55000000,   11139,   97212,200605,239.45000000
20060327,273.20000000,276.90000000,272.00000000,276.10000000,   13376,   97243,200605,243.00000000
20060328,275.90000000,276.80000000,274.75000000,275.95000000,   12497,   97486,200605,242.85000000
20060329,276.70000000,278.30000000,273.80000000,276.95000000,   13724,   98701,200605,243.85000000
20060330,276.60000000,282.50000000,276.60000000,281.55000000,   13334,   99080,200605,248.45000000
20060331,281.50000000,284.20000000,277.80000000,279.40000000,   18932,  100504,200605,246.30000000
20060403,279.05000000,289.15000000,278.40000000,287.85000000,   14005,  100335,200605,254.75000000
20060404,287.80000000,289.60000000,285.70000000,286.65000000,   14371,  100249,200605,253.55000000
20060405,286.30000000,292.80000000,286.20000000,292.70000000,   14332,   99272,200605,259.60000000
20060406,292.80000000,297.90000000,292.80000000,297.75000000,   15083,   98801,200605,264.65000000
20060407,297.75000000,298.80000000,291.75000000,297.15000000,   23959,   98135,200605,264.05000000
20060410,298.15000000,304.10000000,297.40000000,304.00000000,   19469,   96693,200605,270.90000000
20060411,305.05000000,306.90000000,301.40000000,305.25000000,   20169,   97705,200605,272.15000000
20060412,305.25000000,313.10000000,303.25000000,310.25000000,   24661,   99225,200605,277.15000000
20060413,310.80000000,314.80000000,310.15000000,314.65000000,   22717,   99035,200607,279.35000000
20060417,315.80000000,328.70000000,313.85000000,322.80000000,   15856,   98722,200607,287.50000000
20060418,322.80000000,330.30000000,322.10000000,329.90000000,   23235,   99934,200607,294.60000000
20060419,330.10000000,332.10000000,324.20000000,327.75000000,   31742,  101040,200607,292.45000000
20060420,328.25000000,329.30000000,315.40000000,327.90000000,   26717,  100797,200607,292.60000000
20060421,326.80000000,346.80000000,321.40000000,346.45000000,   24037,   97953,200607,311.15000000
20060424,346.30000000,350.50000000,341.20000000,343.70000000,   24250,   99000,200607,308.40000000
20060425,343.30000000,363.70000000,339.20000000,362.55000000,   30098,   96336,200607,327.25000000
20060426,363.00000000,369.70000000,359.30000000,366.70000000,   28509,   90867,200607,331.40000000
20060427,366.70000000,369.85000000,351.30000000,353.40000000,   18222,   88054,200607,318.10000000
20060428,353.80000000,364.30000000,352.40000000,357.35000000,   15553,   86549,200607,322.05000000
20060501,360.20000000,367.80000000,355.30000000,367.35000000,    7344,   85840,200607,332.05000000
20060502,368.30000000,369.30000000,358.30000000,362.95000000,   12244,   85352,200607,327.65000000
20060503,362.35000000,366.30000000,356.80000000,365.80000000,    8883,   85179,200607,330.50000000
20060504,365.15000000,385.80000000,362.65000000,383.25000000,   13950,   84596,200607,347.95000000
20060505,383.00000000,390.80000000,380.30000000,384.65000000,   10295,   84163,200607,349.35000000
20060508,384.80000000,389.10000000,376.45000000,385.45000000,    8716,   83758,200607,350.15000000
20060509,384.25000000,395.30000000,384.00000000,394.90000000,   18420,   86434,200607,359.60000000
20060510,394.90000000,405.70000000,394.80000000,404.10000000,   11010,   86371,200607,368.80000000
20060511,404.10000000,439.30000000,403.10000000,427.60000000,   15736,   87602,200607,392.30000000
20060512,428.30000000,430.20000000,416.10000000,421.70000000,   12818,   87430,200607,386.40000000
20060515,421.70000000,427.30000000,381.70000000,409.95000000,   11019,   88037,200607,374.65000000
20060516,408.20000000,419.80000000,390.30000000,419.50000000,    9327,   85375,200607,384.20000000
20060517,419.20000000,424.90000000,399.50000000,402.45000000,   13404,   84358,200607,367.15000000
20060518,401.30000000,409.30000000,391.80000000,406.40000000,    8499,   83832,200607,371.10000000
20060519,400.80000000,407.10000000,378.30000000,382.20000000,   13171,   82484,200607,346.90000000
20060522,380.30000000,385.80000000,362.90000000,381.45000000,   12519,   81968,200607,346.15000000
20060523,380.30000000,424.80000000,374.30000000,423.85000000,   14240,   81363,200607,388.55000000
20060524,421.30000000,422.80000000,389.30000000,399.20000000,   13517,   80931,200607,363.90000000
20060525,398.70000000,412.30000000,387.30000000,406.05000000,    9241,   80356,200607,370.75000000
20060526,405.30000000,417.30000000,401.30000000,416.80000000,    9756,   80008,200607,381.50000000
20060530,410.95000000,422.30000000,396.80000000,402.70000000,    9789,   79532,200607,367.40000000
20060531,402.30000000,411.30000000,394.70000000,397.70000000,   16524,   78013,200607,362.40000000
20060601,398.30000000,399.30000000,369.30000000,382.40000000,   14186,   76824,200607,347.10000000
20060602,382.15000000,397.30000000,382.15000000,393.95000000,    8948,   76689,200607,358.65000000
20060605,393.95000000,401.10000000,385.80000000,395.40000000,   10946,   77252,200607,360.10000000
20060606,392.85000000,394.20000000,379.30000000,384.25000000,    8648,   76869,200607,348.95000000
20060607,383.80000000,399.20000000,370.80000000,393.70000000,   23493,   75436,200607,358.40000000
20060608,393.30000000,393.30000000,369.30000000,371.00000000,   20717,   74247,200607,335.70000000
20060609,372.30000000,382.30000000,359.45000000,362.05000000,   19769,   75777,200607,326.75000000
20060612,361.15000000,368.80000000,352.30000000,358.15000000,   18799,   77436,200607,322.85000000
20060613,357.65000000,357.70000000,334.65000000,336.35000000,   20358,   78658,200609,295.70000000
20060614,336.15000000,345.65000000,332.10000000,338.65000000,   19657,   77953,200609,298.00000000
20060615,338.65000000,363.15000000,335.15000000,353.80000000,   16630,   76984,200609,313.15000000
20060616,353.80000000,363.15000000,353.65000000,362.80000000,   12618,   77809,200609,322.15000000
20060619,360.65000000,363.15000000,346.65000000,349.50000000,   12492,   76716,200609,308.85000000
20060620,347.75000000,353.45000000,337.90000000,349.85000000,   10666,   76311,200609,309.20000000
20060621,349.40000000,352.55000000,344.15000000,351.65000000,   11597,   76484,200609,311.00000000
20060622,351.65000000,367.75000000,344.65000000,345.50000000,   12651,   76345,200609,304.85000000
20060623,345.15000000,356.15000000,341.45000000,355.75000000,    9003,   75247,200609,315.10000000
20060626,355.65000000,365.15000000,350.15000000,363.95000000,   11928,   74596,200609,323.30000000
20060627,362.65000000,365.65000000,344.65000000,349.25000000,   18188,   73323,200609,308.60000000
20060628,349.25000000,359.75000000,343.80000000,359.35000000,   11947,   72310,200609,318.70000000
20060629,357.85000000,375.15000000,354.20000000,372.75000000,   16002,   72793,200609,332.10000000
20060630,371.15000000,386.15000000,371.15000000,376.15000000,   12383,   72880,200609,335.50000000
20060705,376.65000000,384.60000000,375.15000000,381.05000000,    8841,   72839,200609,340.40000000
20060706,380.15000000,404.15000000,377.65000000,402.35000000,   14300,   74460,200609,361.70000000
20060707,402.35000000,402.60000000,394.25000000,395.40000000,    7686,   74190,200609,354.75000000
20060710,395.10000000,400.15000000,388.65000000,398.90000000,    6544,   73860,200609,358.25000000
20060711,398.90000000,406.15000000,396.15000000,404.15000000,    7863,   74754,200609,363.50000000
20060712,401.65000000,417.65000000,401.65000000,407.15000000,   11674,   74244,200609,366.50000000
20060713,406.65000000,409.45000000,402.10000000,408.30000000,   10403,   76210,200609,367.65000000
20060714,407.95000000,413.15000000,405.20000000,411.90000000,    6015,   76381,200609,371.25000000
20060717,411.90000000,412.65000000,391.65000000,400.60000000,    8304,   76293,200609,359.95000000
20060718,399.65000000,408.65000000,393.75000000,398.10000000,    8181,   76332,200609,357.45000000
20060719,397.65000000,401.15000000,385.65000000,400.00000000,   10039,   76701,200609,359.35000000
20060720,400.15000000,402.55000000,378.65000000,381.60000000,   10630,   76282,200609,340.95000000
20060721,381.15000000,386.65000000,364.90000000,372.95000000,   10039,   75283,200609,332.30000000
20060724,371.15000000,379.15000000,361.65000000,378.85000000,   11753,   73745,200609,338.20000000
20060725,378.15000000,388.15000000,375.65000000,386.75000000,    9261,   73348,200609,346.10000000
20060726,386.75000000,386.85000000,378.65000000,385.60000000,    8235,   73481,200609,344.95000000
20060727,385.15000000,391.65000000,383.55000000,388.50000000,   10099,   72952,200609,347.85000000
20060728,387.15000000,396.65000000,384.65000000,395.55000000,    9348,   72745,200609,354.90000000
20060731,395.55000000,406.15000000,393.85000000,397.65000000,   12960,   71110,200609,357.00000000
20060801,397.55000000,401.15000000,397.15000000,399.95000000,    8638,   71537,200609,359.30000000
20060802,399.95000000,402.65000000,396.65000000,399.75000000,    6019,   72096,200609,359.10000000
20060803,400.15000000,403.50000000,383.90000000,389.60000000,    9547,   71870,200609,348.95000000
20060804,388.25000000,409.15000000,388.25000000,403.90000000,   11119,   72794,200609,363.25000000
20060807,403.40000000,409.10000000,395.95000000,401.70000000,   16872,   72477,200609,361.05000000
20060808,401.70000000,404.65000000,397.65000000,400.85000000,   16447,   72385,200609,360.20000000
20060809,401.65000000,413.85000000,396.45000000,411.65000000,   18880,   72984,200609,371.00000000
20060810,412.40000000,415.00000000,400.15000000,403.10000000,   16728,   74127,200609,362.45000000
20060811,402.05000000,406.15000000,383.15000000,388.30000000,   23966,   75379,200612,343.15000000
20060814,388.10000000,395.15000000,385.65000000,395.15000000,   12362,   74021,200612,350.00000000
20060815,393.70000000,398.20000000,388.15000000,394.10000000,   11461,   74277,200612,348.95000000
20060816,391.70000000,396.15000000,387.65000000,387.85000000,   13395,   73822,200612,342.70000000
20060817,387.65000000,392.75000000,371.65000000,376.65000000,   16178,   73173,200612,331.50000000
20060818,376.65000000,387.65000000,376.15000000,384.95000000,   13228,   72160,200612,339.80000000
20060821,385.15000000,396.15000000,380.65000000,394.10000000,   10900,   72691,200612,348.95000000
20060822,394.05000000,394.65000000,386.65000000,392.95000000,   14402,   72057,200612,347.80000000
20060823,392.15000000,397.85000000,387.15000000,391.90000000,   17140,   71524,200612,346.75000000
20060824,387.05000000,395.15000000,383.15000000,387.05000000,   17973,   71936,200612,341.90000000
20060825,387.05000000,390.15000000,385.15000000,388.30000000,    8808,   70790,200612,343.15000000
20060828,390.15000000,391.15000000,386.15000000,390.20000000,    6444,   70449,200612,345.05000000
20060829,390.15000000,391.15000000,379.65000000,383.55000000,   16867,   69311,200612,338.40000000
20060830,384.65000000,388.15000000,378.65000000,380.40000000,    9907,   69198,200612,335.25000000
20060831,380.95000000,396.15000000,377.15000000,390.75000000,   12742,   68768,200612,345.60000000
20060901,390.65000000,394.15000000,386.90000000,391.25000000,    4844,   68463,200612,346.10000000
20060905,392.05000000,410.85000000,390.70000000,407.60000000,   12104,   69247,200612,362.45000000
20060906,407.15000000,413.65000000,405.15000000,413.10000000,    9950,   70464,200612,367.95000000
20060907,412.40000000,414.60000000,407.15000000,409.95000000,    8605,   71713,200612,364.80000000
20060908,409.20000000,411.15000000,398.65000000,401.95000000,    7002,   71297,200612,356.80000000
20060911,402.15000000,402.90000000,383.65000000,386.90000000,   10842,   69874,200612,341.75000000
20060912,386.15000000,390.65000000,381.15000000,382.45000000,    9409,   68944,200612,337.30000000
20060913,382.55000000,388.15000000,378.15000000,383.65000000,    9320,   69067,200612,338.50000000
20060914,383.65000000,390.15000000,380.65000000,382.60000000,    7936,   68468,200612,337.45000000
20060915,381.95000000,382.45000000,372.65000000,376.30000000,   10702,   68575,200612,331.15000000
20060918,377.15000000,387.15000000,376.15000000,386.60000000,    7843,   68193,200612,341.45000000
20060919,387.15000000,387.65000000,381.65000000,382.70000000,    7761,   68168,200612,337.55000000
20060920,382.15000000,383.65000000,371.15000000,382.75000000,   11994,   68092,200612,337.60000000
20060921,382.15000000,390.15000000,378.60000000,388.30000000,   15035,   68516,200612,343.15000000
20060922,388.15000000,394.65000000,384.15000000,389.50000000,    7391,   67916,200612,344.35000000
20060925,388.50000000,390.15000000,379.65000000,389.90000000,    8388,   68272,200612,344.75000000
20060926,389.75000000,394.25000000,386.15000000,391.75000000,   10037,   67977,200612,346.60000000
20060927,392.05000000,399.15000000,389.65000000,393.85000000,   10315,   68392,200612,348.70000000
20060928,393.80000000,396.70000000,385.15000000,387.95000000,    9860,   69052,200612,342.80000000
20060929,388.15000000,393.65000000,386.15000000,391.20000000,   10047,   69886,200612,346.05000000
20061002,391.20000000,396.15000000,385.35000000,388.10000000,    9090,   69598,200612,342.95000000
20061003,388.10000000,388.65000000,373.15000000,373.40000000,   15354,   69400,200612,328.25000000
20061004,373.05000000,380.65000000,363.65000000,365.70000000,   16650,   69748,200612,320.55000000
20061005,365.75000000,378.15000000,365.75000000,375.15000000,    8875,   69428,200612,330.00000000
20061006,374.75000000,387.65000000,374.40000000,384.00000000,   11537,   68748,200612,338.85000000
20061009,385.15000000,390.15000000,383.90000000,386.45000000,    6095,   69058,200612,341.30000000
20061010,386.95000000,388.40000000,381.40000000,382.95000000,    7342,   69015,200612,337.80000000
20061011,383.15000000,388.40000000,380.20000000,386.15000000,    5822,   69230,200612,341.00000000
20061012,385.65000000,388.05000000,378.65000000,383.80000000,    8907,   69523,200612,338.65000000
20061013,383.95000000,389.65000000,382.65000000,386.50000000,    6891,   69662,200612,341.35000000
20061016,386.15000000,403.65000000,384.75000000,403.25000000,   13696,   70853,200612,358.10000000
20061017,402.95000000,404.65000000,393.25000000,394.75000000,   12496,   72713,200612,349.60000000
20061018,395.15000000,398.10000000,391.65000000,394.75000000,    6653,   73643,200612,349.60000000
20061019,394.05000000,397.15000000,392.65000000,396.10000000,    6781,   74076,200612,350.95000000
20061020,396.10000000,397.15000000,388.65000000,391.35000000,    8112,   74287,200612,346.20000000
20061023,391.40000000,393.15000000,385.65000000,390.25000000,    9637,   75299,200612,345.10000000
20061024,386.85000000,387.15000000,380.15000000,386.95000000,   12292,   75321,200612,341.80000000
20061025,385.40000000,386.95000000,381.25000000,385.60000000,   10116,   75097,200612,340.45000000
20061026,384.15000000,388.10000000,383.15000000,385.15000000,    8419,   75362,200612,340.00000000
20061027,385.65000000,387.15000000,383.40000000,385.65000000,    8959,   75114,200612,340.50000000
20061030,385.65000000,386.35000000,373.65000000,381.00000000,   14573,   75261,200612,335.85000000
20061031,381.00000000,383.10000000,378.15000000,379.70000000,    8072,   74423,200612,334.55000000
20061101,380.15000000,382.10000000,366.65000000,369.25000000,   14784,   75329,200612,324.10000000
20061102,369.95000000,374.65000000,369.65000000,374.30000000,   10839,   75282,200612,329.15000000
20061103,374.45000000,378.90000000,372.15000000,377.40000000,    9216,   74422,200612,332.25000000
20061106,377.40000000,381.45000000,373.65000000,378.85000000,    9677,   74493,200612,333.70000000
20061107,378.35000000,385.65000000,378.35000000,381.70000000,   19333,   72371,200612,336.55000000
20061108,381.35000000,381.60000000,367.65000000,369.60000000,   24035,   71695,200612,324.45000000
20061109,369.15000000,376.85000000,367.65000000,376.05000000,   21034,   71486,200612,330.90000000
20061110,375.40000000,376.30000000,353.85000000,354.00000000,   30293,   72576,200703,312.15000000
20061113,355.35000000,356.85000000,347.50000000,353.20000000,   25153,   73449,200703,311.35000000
20061114,353.35000000,358.20000000,350.35000000,354.25000000,   15140,   73681,200703,312.40000000
20061115,353.90000000,356.60000000,348.60000000,354.35000000,   12182,   74235,200703,312.50000000
20061116,352.90000000,354.85000000,348.45000000,349.35000000,   11058,   73423,200703,307.50000000
20061117,348.35000000,352.35000000,343.15000000,351.10000000,   16223,   73927,200703,309.25000000
20061120,348.85000000,354.35000000,347.35000000,349.70000000,   14559,   74147,200703,307.85000000
20061121,349.35000000,358.85000000,348.75000000,356.60000000,   20781,   73218,200703,314.75000000
20061122,356.85000000,362.35000000,353.35000000,355.45000000,   12678,   70261,200703,313.60000000
20061127,363.85000000,369.35000000,360.85000000,363.40000000,   13921,   69786,200703,321.55000000
20061128,362.85000000,364.95000000,355.60000000,358.85000000,   15100,   70308,200703,317.00000000
20061129,358.30000000,361.45000000,352.35000000,357.35000000,   13294,   69499,200703,315.50000000
20061130,358.85000000,362.85000000,357.10000000,361.40000000,   11480,   68644,200703,319.55000000
20061201,360.90000000,361.85000000,355.95000000,359.05000000,    7021,   69240,200703,317.20000000
20061204,359.10000000,360.45000000,357.10000000,359.45000000,    5578,   68721,200703,317.60000000
20061205,358.85000000,371.35000000,357.85000000,366.55000000,   12054,   68793,200703,324.70000000
20061206,366.45000000,366.45000000,357.75000000,357.85000000,    6365,   68010,200703,316.00000000
20061207,357.00000000,358.85000000,349.85000000,352.05000000,    9162,   68842,200703,310.20000000
20061208,353.35000000,354.85000000,351.05000000,353.05000000,    5415,   68046,200703,311.20000000
20061211,352.75000000,357.55000000,351.50000000,355.20000000,    5471,   67691,200703,313.35000000
20061212,355.45000000,357.60000000,350.85000000,351.30000000,    5778,   67911,200703,309.45000000
20061213,350.95000000,352.50000000,344.45000000,345.15000000,   11158,   69207,200703,303.30000000
20061214,345.15000000,351.55000000,345.15000000,347.60000000,    7780,   68517,200703,305.75000000
20061215,346.15000000,349.65000000,339.65000000,343.50000000,   10736,   69588,200703,301.65000000
20061218,343.90000000,346.20000000,341.85000000,344.80000000,    7864,   69508,200703,302.95000000
20061219,345.05000000,346.70000000,341.85000000,343.60000000,    7244,   68920,200703,301.75000000
20061220,344.05000000,344.80000000,335.95000000,337.30000000,   11156,   69574,200703,295.45000000
20061221,338.25000000,339.80000000,327.85000000,329.90000000,   11350,   68583,200703,288.05000000
20061222,328.65000000,332.65000000,326.60000000,327.25000000,    6922,   67840,200703,285.40000000
20061226,326.35000000,330.25000000,326.35000000,329.65000000,    2670,   67350,200703,287.80000000
20061227,329.75000000,333.70000000,328.60000000,333.25000000,    8227,   67278,200703,291.40000000
20061228,333.05000000,333.25000000,330.05000000,331.35000000,    4230,   67437,200703,289.50000000
20061229,331.10000000,333.85000000,324.85000000,328.95000000,    7170,   67341,200703,287.10000000
20070103,328.95000000,328.95000000,306.35000000,306.75000000,   19726,   70253,200703,264.90000000
20070104,307.85000000,307.85000000,297.50000000,302.05000000,   13867,   70917,200703,260.20000000
20070105,302.95000000,306.85000000,293.85000000,295.35000000,   12676,   68730,200703,253.50000000
20070108,295.35000000,300.80000000,288.85000000,294.65000000,   11734,   69031,200703,252.80000000
20070109,295.05000000,299.85000000,291.35000000,297.45000000,   10179,   69879,200703,255.60000000
20070110,297.35000000,310.40000000,297.35000000,308.25000000,   16599,   68511,200703,266.40000000
20070111,309.10000000,311.85000000,302.70000000,307.75000000,    9492,   67488,200703,265.90000000
20070112,307.15000000,307.75000000,301.35000000,302.15000000,    8821,   68419,200703,260.30000000
20070116,302.75000000,304.60000000,290.35000000,299.60000000,   12299,   68933,200703,257.75000000
20070117,297.85000000,299.55000000,293.90000000,298.80000000,   11874,   69095,200703,256.95000000
20070118,297.35000000,302.70000000,290.60000000,291.05000000,   13386,   69968,200703,249.20000000
20070119,290.35000000,296.15000000,289.95000000,293.55000000,    9457,   70509,200703,251.70000000
20070122,294.20000000,297.25000000,291.85000000,294.80000000,    7473,   70376,200703,252.95000000
20070123,293.85000000,303.35000000,293.50000000,299.80000000,   11432,   70723,200703,257.95000000
20070124,300.60000000,303.60000000,299.35000000,302.00000000,   11544,   71042,200703,260.15000000
20070125,303.05000000,310.00000000,301.50000000,307.30000000,   11453,   70575,200703,265.45000000
20070126,306.60000000,307.85000000,300.35000000,305.55000000,    8869,   71104,200703,263.70000000
20070129,305.35000000,307.25000000,293.35000000,296.05000000,   16616,   71841,200703,254.20000000
20070130,295.45000000,299.85000000,292.85000000,298.00000000,   11513,   71448,200703,256.15000000
20070131,298.95000000,302.85000000,297.50000000,301.30000000,   10320,   71158,200703,259.45000000
20070201,300.35000000,302.35000000,293.35000000,294.90000000,   11624,   71830,200703,253.05000000
20070202,295.70000000,296.50000000,280.35000000,284.15000000,   18863,   74680,200703,242.30000000
20070205,283.15000000,287.20000000,282.35000000,283.50000000,    9820,   74264,200703,241.65000000
20070206,284.00000000,291.85000000,283.75000000,291.50000000,   14458,   72035,200703,249.65000000
20070207,290.85000000,291.35000000,284.35000000,287.35000000,   18540,   70851,200703,245.50000000
20070208,287.35000000,288.25000000,280.40000000,286.90000000,   22279,   70337,200703,245.05000000
20070209,287.80000000,294.85000000,286.90000000,293.60000000,   17266,   69570,200703,251.75000000
20070212,294.30000000,296.35000000,287.65000000,289.60000000,   22427,   70507,200703,247.75000000
20070213,288.85000000,301.35000000,288.80000000,300.30000000,   22513,   70803,200705,259.95000000
20070214,299.90000000,303.25000000,298.85000000,299.50000000,    9441,   70498,200705,259.15000000
20070215,299.45000000,310.35000000,298.15000000,308.25000000,   18741,   71456,200705,267.90000000
20070216,308.35000000,308.35000000,303.70000000,306.25000000,   18067,   71549,200705,265.90000000
20070220,306.35000000,307.05000000,298.35000000,300.35000000,   16178,   71320,200705,260.00000000
20070221,300.15000000,307.35000000,297.85000000,306.80000000,   18251,   71998,200705,266.45000000
20070222,307.35000000,320.70000000,305.45000000,318.05000000,   21546,   69025,200705,277.70000000
20070223,318.35000000,327.85000000,317.15000000,325.65000000,   18956,   67786,200705,285.30000000
20070226,325.80000000,330.35000000,323.85000000,327.35000000,   19282,   67307,200705,287.00000000
20070227,326.75000000,326.85000000,319.50000000,322.85000000,   20820,   65863,200705,282.50000000
20070228,314.65000000,321.85000000,312.25000000,315.55000000,   14895,   65689,200705,275.20000000
20070301,316.85000000,322.15000000,313.85000000,315.80000000,   12407,   65551,200705,275.45000000
20070302,316.20000000,318.35000000,308.65000000,311.05000000,    9990,   65209,200705,270.70000000
20070305,309.65000000,310.75000000,302.85000000,307.40000000,   10773,   65104,200705,267.05000000
20070306,306.35000000,314.85000000,306.35000000,311.70000000,    7203,   65495,200705,271.35000000
20070307,313.75000000,320.35000000,311.60000000,318.55000000,   10885,   64933,200705,278.20000000
20070308,320.15000000,327.75000000,318.15000000,323.70000000,   13250,   64516,200705,283.35000000
20070309,322.95000000,323.35000000,318.00000000,318.75000000,    7711,   64953,200705,278.40000000
20070312,318.35000000,325.85000000,316.30000000,325.25000000,    6652,   64744,200705,284.90000000
20070313,325.75000000,327.55000000,319.40000000,322.80000000,   10605,   65156,200705,282.45000000
20070314,319.50000000,326.85000000,319.05000000,322.95000000,   15419,   66593,200705,282.60000000
20070315,325.35000000,339.65000000,324.40000000,339.15000000,   21716,   68189,200705,298.80000000
20070316,338.85000000,342.35000000,335.45000000,341.45000000,   16644,   69419,200705,301.10000000
20070319,341.55000000,344.70000000,337.10000000,342.50000000,    9890,   69734,200705,302.15000000
20070320,342.55000000,346.85000000,340.85000000,343.75000000,   12942,   71303,200705,303.40000000
20070321,341.95000000,345.75000000,338.90000000,342.25000000,   13908,   72531,200705,301.90000000
20070322,344.10000000,349.85000000,344.10000000,347.65000000,   16900,   73222,200705,307.30000000
20070323,348.60000000,353.65000000,346.65000000,347.25000000,   10989,   73949,200705,306.90000000
20070326,347.25000000,355.10000000,347.25000000,354.20000000,   10376,   74183,200705,313.85000000
20070327,354.20000000,355.10000000,344.35000000,346.10000000,   14053,   74716,200705,305.75000000
20070328,345.45000000,348.20000000,341.70000000,346.60000000,   11983,   74864,200705,306.25000000
20070329,347.55000000,350.10000000,342.95000000,349.00000000,    8808,   75351,200705,308.65000000
20070330,350.10000000,356.35000000,349.15000000,354.95000000,   10985,   75663,200705,314.60000000
20070402,355.00000000,359.75000000,351.10000000,358.25000000,   12534,   76031,200705,317.90000000
20070403,359.25000000,372.75000000,358.60000000,371.80000000,   22159,   77186,200705,331.45000000
20070404,371.35000000,380.15000000,367.95000000,379.10000000,   20824,   77525,200705,338.75000000
20070405,377.50000000,382.85000000,374.85000000,378.05000000,   14232,   78606,200705,337.70000000
20070409,377.35000000,393.75000000,376.60000000,390.95000000,   21089,   78567,200705,350.60000000
20070410,392.60000000,397.40000000,389.40000000,392.95000000,   25795,   80185,200705,352.60000000
20070411,390.75000000,402.70000000,388.45000000,398.60000000,   26743,   78744,200705,358.25000000
20070412,397.95000000,403.20000000,386.45000000,390.55000000,   24399,   78033,200707,350.20000000
20070413,388.65000000,396.45000000,388.65000000,393.95000000,   23558,   77879,200707,353.60000000
20070416,395.60000000,400.85000000,390.75000000,394.55000000,   16150,   78212,200707,354.20000000
20070417,395.25000000,410.05000000,389.95000000,408.25000000,   20532,   80657,200707,367.90000000
20070418,405.85000000,409.50000000,401.45000000,402.70000000,   24066,   78926,200707,362.35000000
20070419,405.35000000,407.00000000,392.90000000,399.85000000,   21762,   77853,200707,359.50000000
20070420,399.60000000,406.40000000,397.35000000,402.45000000,   14232,   78243,200707,362.10000000
20070423,400.90000000,406.55000000,397.45000000,404.90000000,   20757,   78417,200707,364.55000000
20070424,405.35000000,409.25000000,393.85000000,396.75000000,   20004,   80138,200707,356.40000000
20070425,398.25000000,403.60000000,393.75000000,400.90000000,   17122,   81705,200707,360.55000000
20070426,403.35000000,403.35000000,388.35000000,391.25000000,   27082,   80187,200707,350.90000000
20070427,390.85000000,396.35000000,385.95000000,393.60000000,   16541,   81124,200707,353.25000000
20070430,393.55000000,399.20000000,391.65000000,396.00000000,   13183,   80564,200707,355.65000000
20070501,393.90000000,406.00000000,393.15000000,403.80000000,   14301,   81864,200707,363.45000000
20070502,402.05000000,406.35000000,399.55000000,404.80000000,   10808,   81629,200707,364.45000000
20070503,404.05000000,415.35000000,403.05000000,413.00000000,   11065,   80462,200707,372.65000000
20070504,413.65000000,421.05000000,411.15000000,416.20000000,   13086,   82544,200707,375.85000000
20070507,415.15000000,419.35000000,410.70000000,411.90000000,    6988,   80777,200707,371.55000000
20070508,411.30000000,415.75000000,409.35000000,412.60000000,   11645,   81613,200707,372.25000000
20070509,413.70000000,415.85000000,403.35000000,408.25000000,   16950,   80941,200707,367.90000000
20070510,406.35000000,408.70000000,396.35000000,397.00000000,   13245,   82176,200707,356.65000000
20070511,397.00000000,404.00000000,393.00000000,400.75000000,   10321,   82021,200707,360.40000000
20070514,399.40000000,401.20000000,388.20000000,390.05000000,   12582,   80838,200707,349.70000000
20070515,389.45000000,395.70000000,386.00000000,394.10000000,   11910,   81845,200707,353.75000000
20070516,393.55000000,394.10000000,381.85000000,382.60000000,   14396,   80560,200707,342.25000000
20070517,382.65000000,384.35000000,363.20000000,371.00000000,   19336,   79639,200707,330.65000000
20070518,371.00000000,374.35000000,363.35000000,372.70000000,   14349,   80498,200707,332.35000000
20070521,372.80000000,380.85000000,370.55000000,380.40000000,   10938,   79160,200707,340.05000000
20070522,379.35000000,384.10000000,369.50000000,370.60000000,   14588,   80380,200707,330.25000000
20070523,371.00000000,373.60000000,365.85000000,370.40000000,   16189,   80810,200707,330.05000000
20070524,371.25000000,374.20000000,357.60000000,358.40000000,   16887,   81638,200707,318.05000000
20070525,358.40000000,372.60000000,356.85000000,372.40000000,   13688,   81284,200707,332.05000000
20070529,371.35000000,376.70000000,366.70000000,372.35000000,   15098,   79901,200707,332.00000000
20070530,370.55000000,372.30000000,366.35000000,370.70000000,   11781,   78800,200707,330.35000000
20070531,371.30000000,380.30000000,370.25000000,379.90000000,   13950,   79263,200707,339.55000000
20070601,380.05000000,383.10000000,377.85000000,380.85000000,   13467,   79480,200707,340.50000000
20070604,380.55000000,389.30000000,377.85000000,387.15000000,   16818,   81312,200707,346.80000000
20070605,387.60000000,390.35000000,382.35000000,384.50000000,   16252,   81226,200707,344.15000000
20070606,383.65000000,385.85000000,376.00000000,380.75000000,   16600,   80935,200707,340.40000000
20070607,379.65000000,381.60000000,374.45000000,378.05000000,   20803,   79715,200707,337.70000000
20070608,376.35000000,377.85000000,364.75000000,366.10000000,   18919,   78807,200707,325.75000000
20070611,368.80000000,376.60000000,367.55000000,375.95000000,   18482,   77831,200707,335.60000000
20070612,375.40000000,376.05000000,366.05000000,369.05000000,   23253,   76962,200709,329.00000000
20070613,366.80000000,372.05000000,361.60000000,371.65000000,   26309,   78676,200709,331.60000000
20070614,372.05000000,382.25000000,371.05000000,378.90000000,   19147,   79067,200709,338.85000000
20070615,378.90000000,382.90000000,374.05000000,382.20000000,   14795,   78089,200709,342.15000000
20070618,382.05000000,391.75000000,380.15000000,382.05000000,   16822,   78247,200709,342.00000000
20070619,381.00000000,381.95000000,376.25000000,380.00000000,   17569,   78337,200709,339.95000000
20070620,379.65000000,384.75000000,378.90000000,384.15000000,   13713,   78876,200709,344.10000000
20070621,383.55000000,385.05000000,376.35000000,380.30000000,   16656,   79651,200709,340.25000000
20070622,380.55000000,382.70000000,377.45000000,378.40000000,   11074,   80015,200709,338.35000000
20070625,378.35000000,380.95000000,369.55000000,379.85000000,   20736,   80819,200709,339.80000000
20070626,377.75000000,379.85000000,371.40000000,371.70000000,   18394,   79416,200709,331.65000000
20070627,372.20000000,376.70000000,369.05000000,375.35000000,   18456,   78566,200709,335.30000000
20070628,376.75000000,385.55000000,374.70000000,382.80000000,   17086,   79530,200709,342.75000000
20070629,383.25000000,387.55000000,382.05000000,385.10000000,   11458,   79102,200709,345.05000000
20070702,384.90000000,393.40000000,383.80000000,392.75000000,   12464,   80303,200709,352.70000000
20070703,392.05000000,396.05000000,389.50000000,394.55000000,   11096,   81852,200709,354.50000000
20070705,393.30000000,399.90000000,393.05000000,399.40000000,   15645,   84575,200709,359.35000000
20070706,398.60000000,400.45000000,396.30000000,399.50000000,   10313,   85529,200709,359.45000000
20070709,399.50000000,406.55000000,398.95000000,403.00000000,   13783,   86494,200709,362.95000000
20070710,402.10000000,406.05000000,397.55000000,401.05000000,   10956,   87538,200709,361.00000000
20070711,399.40000000,404.05000000,397.85000000,402.20000000,    9871,   88066,200709,362.15000000
20070712,400.10000000,406.05000000,396.10000000,398.15000000,   13077,   88787,200709,358.10000000
20070713,397.90000000,401.50000000,393.25000000,399.35000000,   11225,   88895,200709,359.30000000
20070716,399.05000000,401.35000000,395.20000000,396.25000000,    7960,   89033,200709,356.20000000
20070717,396.05000000,397.00000000,391.10000000,395.30000000,   11412,   89893,200709,355.25000000
20070718,393.30000000,397.50000000,392.60000000,396.35000000,  120311,   90164,200709,356.30000000
20070719,396.40000000,406.55000000,396.40000000,406.25000000,   14906,   91711,200709,366.20000000
20070720,405.00000000,412.55000000,404.80000000,410.60000000,   13862,   93068,200709,370.55000000
20070723,410.45000000,414.85000000,403.55000000,405.70000000,   14601,   93068,200709,365.65000000
20070724,404.15000000,410.30000000,399.55000000,402.00000000,   19267,   94496,200709,361.95000000
20070725,400.25000000,402.65000000,392.20000000,395.60000000,   19403,   90937,200709,355.55000000
20070726,397.05000000,398.10000000,390.55000000,392.30000000,   18256,   90580,200709,352.25000000
20070727,393.30000000,397.25000000,390.25000000,394.75000000,   12910,   88894,200709,354.70000000
20070730,393.00000000,399.85000000,390.10000000,398.90000000,    9754,   88909,200709,358.85000000
20070731,399.05000000,406.05000000,398.20000000,404.90000000,   11069,   89395,200709,364.85000000
20070801,403.65000000,404.95000000,395.05000000,398.55000000,   18158,   89026,200709,358.50000000
20070802,399.35000000,401.95000000,396.60000000,397.35000000,   12957,   88511,200709,357.30000000
20070803,399.05000000,399.55000000,386.05000000,387.95000000,   19500,   88427,200709,347.90000000
20070806,385.90000000,388.75000000,383.40000000,387.40000000,   20743,   86369,200709,347.35000000
20070807,387.35000000,393.05000000,386.65000000,390.70000000,   18641,   84651,200709,350.65000000
20070808,390.45000000,392.05000000,380.55000000,383.95000000,   26024,   82288,200709,343.90000000
20070809,384.65000000,386.00000000,372.05000000,376.15000000,   26541,   79339,200709,336.10000000
20070810,374.35000000,378.30000000,368.90000000,376.00000000,   23540,   77957,200712,335.35000000
20070813,376.55000000,384.35000000,376.55000000,384.00000000,   21334,   76132,200712,343.35000000
20070814,381.65000000,384.65000000,373.75000000,376.60000000,   17335,   76111,200712,335.95000000
20070815,374.85000000,374.85000000,368.80000000,372.85000000,   20529,   76179,200712,332.20000000
20070816,370.65000000,372.65000000,345.35000000,349.75000000,   39651,   75655,200712,309.10000000
20070817,354.55000000,360.15000000,347.45000000,355.40000000,   24710,   75965,200712,314.75000000
20070820,360.65000000,363.50000000,356.35000000,356.95000000,   14739,   75836,200712,316.30000000
20070821,357.75000000,359.35000000,354.55000000,357.15000000,   25438,   76498,200712,316.50000000
20070822,357.55000000,365.65000000,356.75000000,362.90000000,   19658,   75988,200712,322.25000000
20070823,365.15000000,371.25000000,364.65000000,368.30000000,   13074,   76345,200712,327.65000000
20070824,368.90000000,379.65000000,363.45000000,375.65000000,   13968,   75725,200712,335.00000000
20070827,376.65000000,390.35000000,375.20000000,376.25000000,   16024,   74768,200712,335.60000000
20070828,377.45000000,378.90000000,366.95000000,371.90000000,   20257,   72851,200712,331.25000000
20070829,368.95000000,376.25000000,366.15000000,375.05000000,   16608,   71685,200712,334.40000000
20070830,375.35000000,377.05000000,371.70000000,375.45000000,   10349,   70518,200712,334.80000000
20070831,373.65000000,382.65000000,373.65000000,380.35000000,   11676,   69537,200712,339.70000000
20070904,379.35000000,379.45000000,367.40000000,371.25000000,   10540,   69156,200712,330.60000000
20070905,371.95000000,375.50000000,363.90000000,366.95000000,   12176,   68932,200712,326.30000000
20070906,365.80000000,375.65000000,363.65000000,370.90000000,   11781,   68256,200712,330.25000000
20070907,370.90000000,372.90000000,361.25000000,365.80000000,   13188,   67933,200712,325.15000000
20070910,365.15000000,368.35000000,362.65000000,366.25000000,    8665,   67969,200712,325.60000000
20070911,365.90000000,381.75000000,364.95000000,379.40000000,   14260,   68684,200712,338.75000000
20070912,378.65000000,379.40000000,372.85000000,376.60000000,   11695,   68944,200712,335.95000000
20070913,376.15000000,383.65000000,374.25000000,380.30000000,   11907,   69358,200712,339.65000000
20070914,380.35000000,387.15000000,377.15000000,379.90000000,   13571,   70002,200712,339.25000000
20070917,379.90000000,384.85000000,378.85000000,382.65000000,    7624,   70424,200712,342.00000000
20070918,382.70000000,391.55000000,380.70000000,385.45000000,   12543,   71557,200712,344.80000000
20070919,390.15000000,401.15000000,386.15000000,398.20000000,   16292,   72362,200712,357.55000000
20070920,396.65000000,402.65000000,395.95000000,400.10000000,   14802,   74719,200712,359.45000000
20070921,398.70000000,406.15000000,397.05000000,399.90000000,   14334,   77276,200712,359.25000000
20070924,399.45000000,406.35000000,398.95000000,405.15000000,    9502,   77450,200712,364.50000000
20070925,404.75000000,407.15000000,399.65000000,403.55000000,   12503,   77528,200712,362.90000000
20070926,403.25000000,407.15000000,400.15000000,402.05000000,   11040,   78254,200712,361.40000000
20070927,402.45000000,408.40000000,402.05000000,405.45000000,   10446,   79108,200712,364.80000000
20070928,405.25000000,410.45000000,403.25000000,404.65000000,    8741,   79329,200712,364.00000000
20071001,404.70000000,410.15000000,404.65000000,409.80000000,   10232,   80652,200712,369.15000000
20071002,408.70000000,417.35000000,406.25000000,411.75000000,   17023,   83055,200712,371.10000000
20071003,413.45000000,418.65000000,412.35000000,417.00000000,   15696,   85100,200712,376.35000000
20071004,415.55000000,416.50000000,410.85000000,414.45000000,   12176,   85787,200712,373.80000000
20071005,414.50000000,416.35000000,412.00000000,413.20000000,    9801,   86105,200712,372.55000000
20071008,414.10000000,416.65000000,398.75000000,401.95000000,   14257,   86524,200712,361.30000000
20071009,402.55000000,408.00000000,398.90000000,402.40000000,   13423,   86905,200712,361.75000000
20071010,402.85000000,413.30000000,401.25000000,410.05000000,   13110,   87648,200712,369.40000000
20071011,410.75000000,413.85000000,403.65000000,407.55000000,   15680,   88406,200712,366.90000000
20071012,406.10000000,409.95000000,403.70000000,405.90000000,   12012,   90044,200712,365.25000000
20071015,405.40000000,414.45000000,405.40000000,409.25000000,   13030,   91033,200712,368.60000000
20071016,408.90000000,411.50000000,400.85000000,404.75000000,   14578,   90148,200712,364.10000000
20071017,403.90000000,406.55000000,397.85000000,400.25000000,   13302,   89293,200712,359.60000000
20071018,398.90000000,401.30000000,393.45000000,394.80000000,   14755,   88659,200712,354.15000000
20071019,394.65000000,397.95000000,392.65000000,395.80000000,    8076,   87871,200712,355.15000000
20071022,394.15000000,406.35000000,385.65000000,389.30000000,   16187,   86539,200712,348.65000000
20071023,392.15000000,395.70000000,389.05000000,392.00000000,   11836,   86858,200712,351.35000000
20071024,390.45000000,391.35000000,383.65000000,385.90000000,   13973,   86381,200712,345.25000000
20071025,386.65000000,390.15000000,386.15000000,389.25000000,    7261,   86227,200712,348.60000000
20071026,389.15000000,395.65000000,389.15000000,394.40000000,    8630,   86799,200712,353.75000000
20071029,395.65000000,399.60000000,392.20000000,392.75000000,    8233,   86681,200712,352.10000000
20071030,392.50000000,392.95000000,384.05000000,388.80000000,   16006,   86013,200712,348.15000000
20071031,388.15000000,391.85000000,385.50000000,387.95000000,   10042,   86421,200712,347.30000000
20071101,388.65000000,390.00000000,375.85000000,376.90000000,   21705,   85799,200712,336.25000000
20071102,376.95000000,378.90000000,371.10000000,373.15000000,   16780,   85069,200712,332.50000000
20071105,375.60000000,377.50000000,369.15000000,370.85000000,   15664,   84297,200712,330.20000000
20071106,371.15000000,376.25000000,371.15000000,374.80000000,   14016,   83317,200712,334.15000000
20071107,374.85000000,380.65000000,365.65000000,366.55000000,   21209,   82075,200712,325.90000000
20071108,365.60000000,367.35000000,358.90000000,361.05000000,   23449,   81178,200712,320.40000000
20071109,361.65000000,364.40000000,351.65000000,355.20000000,   19902,   80238,200712,314.55000000
20071112,354.50000000,357.15000000,344.15000000,351.55000000,   21540,   79751,200712,310.90000000
20071113,347.20000000,354.65000000,345.85000000,351.35000000,   26155,   78465,200803,315.00000000
20071114,351.55000000,370.65000000,351.55000000,370.00000000,   22012,   77093,200803,333.65000000
20071115,363.20000000,368.20000000,347.25000000,348.70000000,   23696,   76744,200803,312.35000000
20071116,348.80000000,357.65000000,343.45000000,356.25000000,   20061,   78066,200803,319.90000000
20071119,355.30000000,356.85000000,338.00000000,338.85000000,   23523,   78195,200803,302.50000000
20071120,338.95000000,345.55000000,333.35000000,343.30000000,   22864,   77837,200803,306.95000000
20071121,343.65000000,343.65000000,328.35000000,329.35000000,   20491,   78622,200803,293.00000000
20071123,328.55000000,340.40000000,327.90000000,339.30000000,   13236,   77317,200803,302.95000000
20071126,339.15000000,344.60000000,335.60000000,341.40000000,   22981,   74719,200803,305.05000000
20071127,336.35000000,341.05000000,332.85000000,335.60000000,   17279,   73905,200803,299.25000000
20071128,333.70000000,344.15000000,332.85000000,339.75000000,   18871,   72614,200803,303.40000000
20071129,339.85000000,350.95000000,339.85000000,345.75000000,   14624,   70512,200803,309.40000000
20071130,345.85000000,355.85000000,345.10000000,354.80000000,   12891,   70648,200803,318.45000000
20071203,355.00000000,357.20000000,342.30000000,344.20000000,   10952,   70695,200803,307.85000000
20071204,342.70000000,344.35000000,334.05000000,338.35000000,   10558,   70839,200803,302.00000000
20071205,338.65000000,344.20000000,335.30000000,340.35000000,   10461,   70662,200803,304.00000000
20071206,341.15000000,344.85000000,337.55000000,341.20000000,    8113,   70143,200803,304.85000000
20071207,341.85000000,351.85000000,341.00000000,348.95000000,   10576,   69496,200803,312.60000000
20071210,349.90000000,350.35000000,343.40000000,345.65000000,   10846,   69710,200803,309.30000000
20071211,346.35000000,348.25000000,339.00000000,345.35000000,   16455,   70873,200803,309.00000000
20071212,340.80000000,342.85000000,334.35000000,339.95000000,   14901,   72306,200803,303.60000000
20071213,340.85000000,341.35000000,329.85000000,332.45000000,   11300,   73390,200803,296.10000000
20071214,332.30000000,334.35000000,328.35000000,332.00000000,    9536,   72608,200803,295.65000000
20071217,332.35000000,334.35000000,321.65000000,325.25000000,   12243,   72980,200803,288.90000000
20071218,323.85000000,327.85000000,322.80000000,324.80000000,   10775,   73019,200803,288.45000000
20071219,325.85000000,333.60000000,324.75000000,332.15000000,    8285,   72761,200803,295.80000000
20071220,332.70000000,338.05000000,331.40000000,332.90000000,    8355,   72308,200803,296.55000000
20071221,333.10000000,347.30000000,332.85000000,346.10000000,   10860,   71301,200803,309.75000000
20071224,347.35000000,356.85000000,347.35000000,351.70000000,    6991,   71767,200803,315.35000000
20071226,352.25000000,355.95000000,349.90000000,353.35000000,    4698,   71635,200803,317.00000000
20071227,352.55000000,357.35000000,347.15000000,349.55000000,    9108,   71985,200803,313.20000000
20071228,348.35000000,348.35000000,343.15000000,343.55000000,    7498,   72134,200803,307.20000000
20071231,343.70000000,345.80000000,338.55000000,340.45000000,    6586,   72142,200803,304.10000000
20080102,340.45000000,348.35000000,339.90000000,342.75000000,   10591,   72997,200803,306.40000000
20080103,342.60000000,355.35000000,341.85000000,355.15000000,   14622,   73876,200803,318.80000000
20080104,354.55000000,359.85000000,346.85000000,352.10000000,   18392,   74023,200803,315.75000000
20080107,349.45000000,355.25000000,346.95000000,350.45000000,   10296,   74577,200803,314.10000000
20080108,349.40000000,368.35000000,349.35000000,366.20000000,   24001,   75606,200803,329.85000000
20080109,362.25000000,374.20000000,362.25000000,364.70000000,   15241,   75782,200803,328.35000000
20080110,365.65000000,367.00000000,357.85000000,364.50000000,   15292,   77978,200803,328.15000000
20080111,364.45000000,369.05000000,361.65000000,366.75000000,   12236,   79021,200803,330.40000000
20080114,366.85000000,372.35000000,366.35000000,370.25000000,   15030,   80014,200803,333.90000000
20080115,370.55000000,372.35000000,354.50000000,360.50000000,   17953,   83849,200803,324.15000000
20080116,357.35000000,359.70000000,351.05000000,353.60000000,   15165,   82979,200803,317.25000000
20080117,353.60000000,360.95000000,349.35000000,354.55000000,   15487,   83203,200803,318.20000000
20080118,351.55000000,360.90000000,350.85000000,359.80000000,   13860,   84796,200803,323.45000000
20080122,360.30000000,363.85000000,337.55000000,356.00000000,   33205,   86382,200803,319.65000000
20080123,354.40000000,356.35000000,342.85000000,343.55000000,   22955,   85858,200803,307.20000000
20080124,349.35000000,357.35000000,349.05000000,353.50000000,   16691,   86275,200803,317.15000000
20080125,355.55000000,360.90000000,352.75000000,354.75000000,   14023,   85835,200803,318.40000000
20080128,355.35000000,358.30000000,348.00000000,355.30000000,   13338,   87644,200803,318.95000000
20080129,354.75000000,368.20000000,354.35000000,366.25000000,   19960,   89555,200803,329.90000000
20080130,364.60000000,366.10000000,358.05000000,359.00000000,   12247,   88704,200803,322.65000000
20080131,359.35000000,368.60000000,356.25000000,366.15000000,   14691,   88386,200803,329.80000000
20080201,365.50000000,370.55000000,361.20000000,363.65000000,   15485,   88381,200803,327.30000000
20080204,363.70000000,368.85000000,361.45000000,366.20000000,   13761,   88631,200803,329.85000000
20080205,367.20000000,368.20000000,354.55000000,357.55000000,   18895,   90375,200803,321.20000000
20080206,356.15000000,373.85000000,353.45000000,367.25000000,   20264,   89860,200803,330.90000000
20080207,364.40000000,382.55000000,363.95000000,381.75000000,   37898,   93260,200803,345.40000000
20080208,379.35000000,392.75000000,378.85000000,390.30000000,   39128,   91965,200803,353.95000000
20080211,387.35000000,394.35000000,387.10000000,392.20000000,   23487,   89522,200805,356.35000000
20080212,391.70000000,395.85000000,389.15000000,392.80000000,   24455,   88310,200805,356.95000000
20080213,390.90000000,392.85000000,384.80000000,390.20000000,   25140,   89140,200805,354.35000000
20080214,390.85000000,394.90000000,383.25000000,385.90000000,   14473,   90516,200805,350.05000000
20080215,384.35000000,393.85000000,383.60000000,389.75000000,   21499,   89764,200805,353.90000000
20080219,390.85000000,410.00000000,389.95000000,409.15000000,   28807,   93661,200805,373.30000000
20080220,408.50000000,409.85000000,402.90000000,407.75000000,   20064,   95635,200805,371.90000000
20080221,409.85000000,421.30000000,408.35000000,418.05000000,   27316,   97228,200805,382.20000000
20080222,416.35000000,418.60000000,411.35000000,416.15000000,   19383,   98760,200805,380.30000000
20080225,416.90000000,422.25000000,406.95000000,411.55000000,   34291,  101356,200805,375.70000000
20080226,410.60000000,417.75000000,404.35000000,415.10000000,   19746,  101872,200805,379.25000000
20080227,416.20000000,423.70000000,415.85000000,420.90000000,   22971,  101873,200805,385.05000000
20080228,419.60000000,426.90000000,418.35000000,423.65000000,   20204,  100435,200805,387.80000000
20080229,423.65000000,425.05000000,415.90000000,421.35000000,   12268,  100004,200805,385.50000000
20080303,420.50000000,432.55000000,419.40000000,428.70000000,   17403,  102562,200805,392.85000000
20080304,429.35000000,431.00000000,416.15000000,418.00000000,   14903,  101867,200805,382.15000000
20080305,418.50000000,434.35000000,415.05000000,434.05000000,   17825,  103274,200805,398.20000000
20080306,432.25000000,438.25000000,420.85000000,426.20000000,   17300,  102277,200805,390.35000000
20080307,425.65000000,430.35000000,421.45000000,428.00000000,   12562,  104104,200805,392.15000000
20080310,427.40000000,428.35000000,412.80000000,415.35000000,   19076,  102767,200805,379.50000000
20080311,415.85000000,424.90000000,412.05000000,414.40000000,   15784,  103107,200805,378.55000000
20080312,415.05000000,420.30000000,410.85000000,419.55000000,   10043,  103740,200805,383.70000000
20080313,417.90000000,422.25000000,414.55000000,418.35000000,    9976,  103548,200805,382.50000000
20080314,416.65000000,425.85000000,414.85000000,418.65000000,   11833,  103753,200805,382.80000000
20080317,418.60000000,423.85000000,401.25000000,404.35000000,   21229,  102214,200805,368.50000000
20080318,407.95000000,412.10000000,401.90000000,410.50000000,   12016,  101953,200805,374.65000000
20080319,407.85000000,412.55000000,396.90000000,399.20000000,   15486,  101403,200805,363.35000000
20080320,397.85000000,397.85000000,381.95000000,393.20000000,   20189,   99194,200805,357.35000000
20080324,390.85000000,400.60000000,388.35000000,398.10000000,   10032,   98370,200805,362.25000000
20080325,397.75000000,406.85000000,395.70000000,403.70000000,   16665,   97323,200805,367.85000000
20080326,404.75000000,410.85000000,403.35000000,408.35000000,   15315,   98657,200805,372.50000000
20080327,409.85000000,425.25000000,407.90000000,423.15000000,   17890,  100318,200805,387.30000000
20080328,421.45000000,428.60000000,416.10000000,419.00000000,   12778,   99767,200805,383.15000000
20080331,419.80000000,423.00000000,416.15000000,418.95000000,   10234,  100039,200805,383.10000000
20080401,417.25000000,419.35000000,406.75000000,416.50000000,   19175,  101860,200805,380.65000000
20080402,416.15000000,424.90000000,412.50000000,423.60000000,   14784,  102734,200805,387.75000000
20080403,423.45000000,429.10000000,419.85000000,426.00000000,   18261,  103317,200805,390.15000000
20080404,424.90000000,432.55000000,422.35000000,431.30000000,   22035,  103852,200805,395.45000000
20080407,431.20000000,435.85000000,429.05000000,433.80000000,   23734,  104289,200805,397.95000000
20080408,431.75000000,432.50000000,422.25000000,424.90000000,   23451,  102525,200805,389.05000000
20080409,424.05000000,438.05000000,421.05000000,435.85000000,   28995,  103780,200805,400.00000000
20080410,437.35000000,439.75000000,427.60000000,428.25000000,   26881,  104449,200805,392.40000000
20080411,427.35000000,433.25000000,426.30000000,430.30000000,   24080,  105637,200807,394.45000000
20080414,430.25000000,430.25000000,417.50000000,425.60000000,   20376,  105745,200807,389.75000000
20080415,423.85000000,428.00000000,419.65000000,421.85000000,   19437,  105070,200807,386.00000000
20080416,422.45000000,436.95000000,419.45000000,431.35000000,   25665,  107622,200807,395.50000000
20080417,431.20000000,440.35000000,425.15000000,427.30000000,   25891,  107314,200807,391.45000000
20080418,427.30000000,431.05000000,417.25000000,425.10000000,   25163,  107065,200807,389.25000000
20080421,427.45000000,429.10000000,420.30000000,422.50000000,   12614,  106315,200807,386.65000000
20080422,423.85000000,433.85000000,420.90000000,431.70000000,   21139,  107654,200807,395.85000000
20080423,429.75000000,432.85000000,422.85000000,425.90000000,   24386,  106157,200807,390.05000000
20080424,424.35000000,430.35000000,422.30000000,423.35000000,   22319,  106068,200807,387.50000000
20080425,425.15000000,429.00000000,416.30000000,426.95000000,   17923,  106084,200807,391.10000000
20080428,427.45000000,430.65000000,424.75000000,428.75000000,   19637,  105234,200807,392.90000000
20080429,427.65000000,428.85000000,420.95000000,423.95000000,   17836,  104206,200807,388.10000000
20080430,424.80000000,428.55000000,420.40000000,426.30000000,   12507,  104124,200807,390.45000000
20080501,426.60000000,428.85000000,402.60000000,405.30000000,   28878,   99461,200807,369.45000000
20080502,408.25000000,421.10000000,405.85000000,417.90000000,   16687,   98921,200807,382.05000000
20080505,418.65000000,461.90000000,417.85000000,430.60000000,   23287,  100838,200807,394.75000000
20080506,430.05000000,430.05000000,419.10000000,423.70000000,   15066,   99434,200807,387.85000000
20080507,423.80000000,424.35000000,417.50000000,419.25000000,   12294,   99143,200807,383.40000000
20080508,419.80000000,420.95000000,411.15000000,414.60000000,   14749,   98360,200807,378.75000000
20080509,415.45000000,415.85000000,403.60000000,407.50000000,   16376,   97282,200807,371.65000000
20080512,407.05000000,413.35000000,404.40000000,410.80000000,   15959,   98373,200807,374.95000000
20080513,410.50000000,415.15000000,406.70000000,409.00000000,   13318,   97799,200807,373.15000000
20080514,409.10000000,410.20000000,401.10000000,403.95000000,   13481,   97256,200807,368.10000000
20080515,403.65000000,413.10000000,402.50000000,409.70000000,   17161,   98075,200807,373.85000000
20080516,409.90000000,421.80000000,409.80000000,418.50000000,   17102,   99009,200807,382.65000000
20080519,419.45000000,421.65000000,410.10000000,413.40000000,   13356,   98830,200807,377.55000000
20080520,413.10000000,415.90000000,408.95000000,413.50000000,   15408,  101017,200807,377.65000000
20080521,412.70000000,413.95000000,407.95000000,410.30000000,   12769,   99880,200807,374.45000000
20080522,409.95000000,414.80000000,401.90000000,407.10000000,   15595,   99526,200807,371.25000000
20080523,406.20000000,410.35000000,400.70000000,409.45000000,   10908,   99151,200807,373.60000000
20080527,410.40000000,410.85000000,404.60000000,407.45000000,   11211,   98441,200807,371.60000000
20080528,408.75000000,408.80000000,399.50000000,405.35000000,   17263,   97683,200807,369.50000000
20080529,406.05000000,406.05000000,390.90000000,391.70000000,   26285,   98985,200807,355.85000000
20080530,392.80000000,397.10000000,391.85000000,396.45000000,   17347,   97260,200807,360.60000000
20080602,395.20000000,397.95000000,390.35000000,395.50000000,   19408,   97650,200807,359.65000000
20080603,394.65000000,397.05000000,391.90000000,393.65000000,   12236,   97981,200807,357.80000000
20080604,391.95000000,393.30000000,389.85000000,390.35000000,   20944,   97617,200807,354.50000000
20080605,390.15000000,393.15000000,387.05000000,390.15000000,   15419,   97264,200807,354.30000000
20080606,393.30000000,402.85000000,392.80000000,398.15000000,   26394,   96271,200807,362.30000000
20080609,398.10000000,402.15000000,393.95000000,397.15000000,   25930,   96461,200807,361.30000000
20080610,396.60000000,396.65000000,390.65000000,391.85000000,   24445,   96229,200807,356.00000000
20080611,394.70000000,394.70000000,393.80000000,393.80000000,   22714,   98102,200809,358.10000000
20080612,393.00000000,393.80000000,386.70000000,389.85000000,   26051,  100680,200809,354.15000000
20080613,389.15000000,397.05000000,389.10000000,394.80000000,   28288,  102527,200809,359.10000000
20080616,394.55000000,405.20000000,394.55000000,402.10000000,   26041,  102255,200809,366.40000000
20080617,400.70000000,404.15000000,398.05000000,400.75000000,   17718,  102488,200809,365.05000000
20080618,400.75000000,411.60000000,399.80000000,410.45000000,   25120,  104865,200809,374.75000000
20080619,409.10000000,416.80000000,408.30000000,413.50000000,   28146,  106386,200809,377.80000000
20080620,412.70000000,419.70000000,412.00000000,418.75000000,   14833,  108591,200809,383.05000000
20080623,417.80000000,420.50000000,412.65000000,416.50000000,   26110,  111975,200809,380.80000000
20080624,416.55000000,416.70000000,411.75000000,414.35000000,   19178,  109496,200809,378.65000000
20080625,413.40000000,417.60000000,408.50000000,413.00000000,   21635,  109188,200809,377.30000000
20080626,413.10000000,421.50000000,412.10000000,418.20000000,   24354,  109420,200809,382.50000000
20080627,418.20000000,424.20000000,416.40000000,423.50000000,   20558,  109435,200809,387.80000000
20080630,423.70000000,427.00000000,418.95000000,423.95000000,   16199,  109465,200809,388.25000000
20080701,422.65000000,428.15000000,420.70000000,426.75000000,   11189,  111367,200809,391.05000000
20080702,425.10000000,443.70000000,423.45000000,442.05000000,   29462,  114442,200809,406.35000000
20080703,438.05000000,440.20000000,428.30000000,430.60000000,   21495,  117164,200809,394.90000000
20080707,423.15000000,430.90000000,416.00000000,420.60000000,   18395,  117379,200809,384.90000000
20080708,419.45000000,421.80000000,404.10000000,405.35000000,   25875,  110218,200809,369.65000000
20080709,405.40000000,411.00000000,399.90000000,409.60000000,   17474,  108287,200809,373.90000000
20080710,408.35000000,414.80000000,402.90000000,407.55000000,   14516,  106162,200809,371.85000000
20080711,407.95000000,415.60000000,407.60000000,409.70000000,   11745,  105640,200809,374.00000000
20080714,410.25000000,413.90000000,406.75000000,410.90000000,   10548,  104577,200809,375.20000000
20080715,410.10000000,411.45000000,402.20000000,405.70000000,   18821,  105627,200809,370.00000000
20080716,404.45000000,407.30000000,398.75000000,400.75000000,   19369,  107082,200809,365.05000000
20080717,401.00000000,408.85000000,399.50000000,407.20000000,   25167,  110743,200809,371.50000000
20080718,405.20000000,405.70000000,400.75000000,402.60000000,   16702,  109622,200809,366.90000000
20080721,402.60000000,407.05000000,402.45000000,403.80000000,   10695,  109807,200809,368.10000000
20080722,405.60000000,410.20000000,401.65000000,404.75000000,   14990,  110899,200809,369.05000000
20080723,404.70000000,406.00000000,397.25000000,401.45000000,   20444,  110042,200809,365.75000000
20080724,398.60000000,401.70000000,391.20000000,393.40000000,   18540,  109060,200809,357.70000000
20080725,393.85000000,397.10000000,392.60000000,396.20000000,   13855,  107408,200809,360.50000000
20080728,396.50000000,399.15000000,394.50000000,396.90000000,    8330,  107808,200809,361.20000000
20080729,397.30000000,398.40000000,391.50000000,394.75000000,   15472,  108234,200809,359.05000000
20080730,394.65000000,411.20000000,389.45000000,400.30000000,   26602,  109437,200809,364.60000000
20080731,400.60000000,406.05000000,399.60000000,401.85000000,   12409,  110039,200809,366.15000000
20080801,401.75000000,402.45000000,389.70000000,393.55000000,   19550,  109629,200809,357.85000000
20080804,393.45000000,394.40000000,378.30000000,379.70000000,   27632,  110690,200809,344.00000000
20080805,381.65000000,381.65000000,373.35000000,377.40000000,   21909,  110205,200809,341.70000000
20080806,379.10000000,383.20000000,377.20000000,378.05000000,   21988,  108043,200809,342.35000000
20080807,378.30000000,382.25000000,376.65000000,377.50000000,   17862,  106532,200809,341.80000000
20080808,378.20000000,378.20000000,364.90000000,369.00000000,   31732,  103860,200809,333.30000000
20080811,369.60000000,370.35000000,363.90000000,364.85000000,   21214,  102027,200809,329.15000000
20080812,367.00000000,367.65000000,357.55000000,358.45000000,   28767,  100371,200809,322.75000000
20080813,359.90000000,373.55000000,359.35000000,370.90000000,   35320,   97241,200812,334.00000000
20080814,369.15000000,378.85000000,365.55000000,366.70000000,   23774,   95996,200812,329.80000000
20080815,367.90000000,370.90000000,360.00000000,368.35000000,   15137,   95809,200812,331.45000000
20080818,368.80000000,374.90000000,364.25000000,367.80000000,   17303,   95185,200812,330.90000000
20080819,366.95000000,383.25000000,364.35000000,379.60000000,   28631,   94900,200812,342.70000000
20080820,378.40000000,385.15000000,372.70000000,376.45000000,   18346,   93274,200812,339.55000000
20080821,378.05000000,392.45000000,377.85000000,390.75000000,   22156,   92093,200812,353.85000000
20080822,390.10000000,391.90000000,380.70000000,382.85000000,   18237,   90012,200812,345.95000000
20080825,383.20000000,385.90000000,379.50000000,383.35000000,   15252,   89573,200812,346.45000000
20080826,385.40000000,386.40000000,374.95000000,378.55000000,   23786,   87899,200812,341.65000000
20080827,379.50000000,384.85000000,377.40000000,381.40000000,   25328,   81773,200812,344.50000000
20080828,381.90000000,383.75000000,375.50000000,376.95000000,   18682,   78581,200812,340.05000000
20080829,376.90000000,377.90000000,371.35000000,375.60000000,   10628,   77728,200812,338.70000000
20080902,374.45000000,375.20000000,352.80000000,364.20000000,   19097,   77739,200812,327.30000000
20080903,364.25000000,370.05000000,362.10000000,368.10000000,   11187,   76738,200812,331.20000000
20080904,368.85000000,372.15000000,361.30000000,363.50000000,   12234,   76860,200812,326.60000000
20080905,362.40000000,362.40000000,344.35000000,346.75000000,   24909,   77034,200812,309.85000000
20080908,350.65000000,353.65000000,345.60000000,346.20000000,   20817,   76767,200812,309.30000000
20080909,346.60000000,349.90000000,341.15000000,345.60000000,   16003,   76798,200812,308.70000000
20080910,341.40000000,351.30000000,340.90000000,348.30000000,   19609,   77025,200812,311.40000000
20080911,347.90000000,350.30000000,342.70000000,349.15000000,   14699,   78477,200812,312.25000000
20080912,350.10000000,359.90000000,349.05000000,356.30000000,   15124,   78548,200812,319.40000000
20080915,355.85000000,359.15000000,342.60000000,350.55000000,   20813,   78129,200812,313.65000000
20080916,347.60000000,348.85000000,338.90000000,345.80000000,   21341,   76698,200812,308.90000000
20080917,345.30000000,349.40000000,340.05000000,341.15000000,   17235,   75942,200812,304.25000000
20080918,345.90000000,353.40000000,336.90000000,343.50000000,   17227,   75445,200812,306.60000000
20080919,343.50000000,360.65000000,340.20000000,354.55000000,   15874,   75055,200812,317.65000000
20080922,355.15000000,367.20000000,352.90000000,362.40000000,   14504,   74125,200812,325.50000000
20080923,363.65000000,366.10000000,349.50000000,352.10000000,   17251,   74489,200812,315.20000000
20080924,352.10000000,355.05000000,345.20000000,347.55000000,   12150,   75305,200812,310.65000000
20080925,348.15000000,350.90000000,344.25000000,350.35000000,   15495,   76311,200812,313.45000000
20080926,350.55000000,350.70000000,341.40000000,344.35000000,   11146,   75555,200812,307.45000000
20080929,344.65000000,344.65000000,321.90000000,327.55000000,   15332,   75999,200812,290.65000000
20080930,323.85000000,327.90000000,313.40000000,324.80000000,   17494,   78214,200812,287.90000000
20081001,326.00000000,330.35000000,311.80000000,315.85000000,   16785,   79850,200812,278.95000000
20081002,313.05000000,319.30000000,297.20000000,299.65000000,   16115,   79360,200812,262.75000000
20081003,299.90000000,308.70000000,294.00000000,305.90000000,   19296,   79195,200812,269.00000000
20081006,301.40000000,301.40000000,272.15000000,286.20000000,   19567,   79994,200812,249.30000000
20081007,283.70000000,296.30000000,277.15000000,290.35000000,   15550,   80024,200812,253.45000000
20081008,278.85000000,293.35000000,265.40000000,272.40000000,   18503,   80365,200812,235.50000000
20081009,269.40000000,280.65000000,262.50000000,277.50000000,   12363,   81478,200812,240.60000000
20081010,266.40000000,266.85000000,241.90000000,251.35000000,   21257,   80808,200812,214.45000000
20081013,255.05000000,272.95000000,252.90000000,268.15000000,   12794,   79306,200812,231.25000000
20081014,271.20000000,289.85000000,270.35000000,276.35000000,   18875,   80670,200812,239.45000000
20081015,276.90000000,277.05000000,251.50000000,257.95000000,   16122,   81861,200812,221.05000000
20081016,252.85000000,258.75000000,240.95000000,245.45000000,   18015,   83191,200812,208.55000000
20081017,253.80000000,260.35000000,241.10000000,254.85000000,   13806,   83453,200812,217.95000000
20081020,251.90000000,263.35000000,246.60000000,248.55000000,   14125,   82905,200812,211.65000000
20081021,249.70000000,254.65000000,236.10000000,237.60000000,   18895,   83603,200812,200.70000000
20081022,237.95000000,239.20000000,217.50000000,223.45000000,   18675,   83830,200812,186.55000000
20081023,220.05000000,224.10000000,208.70000000,217.35000000,   19937,   82451,200812,180.45000000
20081024,223.90000000,224.90000000,202.50000000,205.55000000,   16102,   81121,200812,168.65000000
20081027,205.90000000,220.55000000,199.55000000,217.40000000,   18746,   80639,200812,180.50000000
20081028,212.90000000,231.85000000,208.95000000,222.75000000,   16615,   79285,200812,185.85000000
20081029,229.90000000,248.90000000,221.85000000,245.70000000,   20607,   79505,200812,208.80000000
20081030,242.40000000,254.10000000,222.95000000,225.95000000,   19713,   79548,200812,189.05000000
20081031,226.80000000,227.90000000,210.20000000,219.80000000,   21340,   79759,200812,182.90000000
20081103,224.10000000,230.05000000,214.95000000,220.90000000,   16817,   78867,200812,184.00000000
20081104,221.75000000,238.30000000,214.95000000,232.70000000,   15429,   77976,200812,195.80000000
20081105,232.90000000,233.30000000,217.40000000,218.80000000,   29115,   77819,200812,181.90000000
20081106,218.70000000,219.00000000,207.40000000,209.45000000,   22321,   76769,200812,172.55000000
20081107,208.90000000,216.30000000,205.70000000,206.60000000,   23242,   77278,200812,169.70000000
20081110,209.70000000,225.90000000,209.70000000,212.10000000,   26153,   75684,200812,175.20000000
20081111,213.00000000,214.65000000,201.15000000,201.70000000,   23883,   77148,200812,164.80000000
20081112,202.95000000,205.80000000,193.80000000,202.45000000,   24888,   77278,200903,166.15000000
20081113,195.30000000,209.35000000,195.30000000,199.30000000,   21977,   78845,200903,163.00000000
20081114,208.80000000,211.30000000,205.30000000,207.80000000,   17748,   78318,200903,171.50000000
20081117,206.10000000,206.10000000,199.05000000,203.00000000,   21983,   79651,200903,166.70000000
20081118,201.05000000,207.20000000,197.80000000,203.45000000,   24481,   80583,200903,167.15000000
20081119,205.80000000,205.80000000,195.80000000,197.25000000,   21930,   80577,200903,160.95000000
20081120,195.25000000,198.60000000,190.60000000,194.30000000,   25774,   79677,200903,158.00000000
20081121,190.75000000,201.00000000,188.80000000,194.20000000,   23047,   77301,200903,157.90000000
20081124,197.30000000,208.30000000,191.85000000,203.45000000,   23232,   75712,200903,167.15000000
20081125,203.45000000,207.05000000,197.50000000,201.70000000,   23310,   72372,200903,165.40000000
20081126,202.65000000,209.65000000,199.95000000,205.45000000,   21250,   69700,200903,169.15000000
20081128,206.15000000,207.45000000,197.80000000,201.25000000,    7800,   69276,200903,164.95000000
20081201,201.95000000,203.80000000,196.00000000,199.40000000,   10335,   69222,200903,163.10000000
20081202,196.95000000,199.40000000,193.80000000,196.35000000,   11463,   70029,200903,160.05000000
20081203,195.30000000,195.95000000,187.90000000,191.75000000,   13640,   69688,200903,155.45000000
20081204,190.95000000,193.05000000,181.10000000,183.25000000,   13572,   69812,200903,146.95000000
20081205,181.80000000,183.10000000,171.90000000,173.65000000,   13946,   69391,200903,137.35000000
20081208,176.30000000,190.30000000,175.55000000,186.10000000,   14521,   69676,200903,149.80000000
20081209,187.60000000,187.75000000,177.40000000,180.65000000,   11347,   69033,200903,144.35000000
20081210,178.80000000,188.20000000,178.80000000,185.85000000,   10966,   68212,200903,149.55000000
20081211,185.20000000,190.30000000,183.25000000,187.50000000,   10293,   69008,200903,151.20000000
20081212,185.40000000,185.70000000,173.90000000,179.15000000,   13230,   69886,200903,142.85000000
20081215,181.70000000,185.20000000,175.30000000,176.80000000,   10098,   70629,200903,140.50000000
20081216,176.00000000,180.80000000,173.80000000,174.15000000,   11195,   71777,200903,137.85000000
20081217,179.95000000,180.00000000,169.15000000,173.60000000,   13652,   73098,200903,137.30000000
20081218,174.30000000,174.95000000,164.95000000,166.45000000,   12771,   73332,200903,130.15000000
20081219,165.05000000,170.30000000,165.05000000,168.95000000,    8660,   74123,200903,132.65000000
20081222,168.25000000,182.25000000,168.25000000,170.85000000,    8254,   74212,200903,134.55000000
20081223,170.30000000,171.30000000,163.85000000,164.40000000,    9252,   74625,200903,128.10000000
20081224,164.70000000,167.90000000,163.40000000,163.70000000,    3665,   75065,200903,127.40000000
20081226,165.15000000,168.60000000,161.80000000,166.65000000,    3247,   74391,200903,130.35000000
20081229,168.60000000,169.20000000,165.30000000,167.45000000,    6740,   75584,200903,131.15000000
20081230,167.15000000,169.30000000,164.85000000,168.35000000,    5223,   74252,200903,132.05000000
20081231,168.80000000,177.75000000,167.70000000,177.30000000,   12283,   74989,200903,141.00000000
20090102,175.85000000,184.80000000,173.45000000,182.40000000,    9990,   74576,200903,146.10000000
20090105,183.20000000,186.10000000,177.90000000,182.20000000,   12855,   75285,200903,145.90000000
20090106,181.55000000,195.00000000,181.30000000,194.60000000,   20590,   76356,200903,158.30000000
20090107,195.00000000,198.55000000,186.30000000,187.45000000,   15917,   77027,200903,151.15000000
20090108,186.90000000,188.55000000,180.95000000,184.20000000,   19769,   76971,200903,147.90000000
20090109,184.70000000,192.80000000,183.70000000,192.25000000,   23645,   80870,200903,155.95000000
20090112,191.25000000,195.90000000,181.80000000,185.15000000,   18175,   81274,200903,148.85000000
20090113,183.10000000,191.50000000,177.65000000,191.00000000,   18831,   81996,200903,154.70000000
20090114,188.90000000,190.80000000,181.40000000,185.05000000,   19184,   85229,200903,148.75000000
20090115,184.05000000,187.65000000,179.65000000,181.65000000,   16531,   83730,200903,145.35000000
20090116,185.50000000,192.80000000,185.15000000,189.05000000,   15244,   84144,200903,152.75000000
20090120,185.30000000,193.80000000,182.80000000,186.75000000,   16236,   83617,200903,150.45000000
20090121,183.30000000,188.05000000,178.90000000,179.65000000,   13985,   84118,200903,143.35000000
20090122,179.55000000,184.60000000,174.80000000,175.90000000,   14515,   85427,200903,139.60000000
20090123,175.20000000,184.20000000,173.60000000,183.50000000,   15603,   85908,200903,147.20000000
20090126,186.90000000,199.40000000,180.60000000,194.95000000,   21180,   84832,200903,158.65000000
20090127,190.55000000,198.80000000,181.75000000,184.75000000,   20516,   84113,200903,148.45000000
20090128,185.70000000,191.65000000,183.50000000,185.90000000,   19830,   87898,200903,149.60000000
20090129,185.65000000,186.50000000,178.40000000,182.05000000,   13757,   87786,200903,145.75000000
20090130,182.50000000,183.80000000,176.95000000,183.15000000,   17193,   87263,200903,146.85000000
20090202,181.30000000,182.90000000,176.20000000,179.40000000,   11681,   88584,200903,143.10000000
20090203,180.45000000,189.80000000,180.35000000,188.50000000,   17883,   87299,200903,152.20000000
20090204,189.50000000,193.25000000,186.60000000,189.40000000,   17525,   86367,200903,153.10000000
20090205,187.35000000,191.30000000,184.40000000,186.30000000,   26290,   87059,200903,150.00000000
20090206,187.25000000,199.75000000,187.15000000,199.15000000,   34016,   86172,200903,162.85000000
20090209,198.30000000,201.80000000,196.00000000,197.60000000,   28828,   85472,200903,161.30000000
20090210,196.70000000,200.05000000,191.15000000,193.90000000,   29088,   83934,200903,157.60000000
20090211,191.80000000,194.10000000,185.05000000,190.30000000,   25647,   82767,200903,154.00000000
20090212,191.85000000,192.30000000,186.80000000,189.75000000,   25266,   85095,200905,154.95000000
20090213,191.15000000,193.85000000,189.15000000,190.25000000,   18907,   84539,200905,155.45000000
20090217,188.50000000,188.50000000,178.50000000,179.05000000,   37519,   89405,200905,144.25000000
20090218,179.40000000,181.60000000,177.40000000,180.25000000,   20030,   90070,200905,145.45000000
20090219,180.35000000,185.80000000,180.20000000,183.60000000,   22923,   87807,200905,148.80000000
20090220,182.30000000,183.10000000,176.15000000,178.10000000,   18786,   88080,200905,143.30000000
20090223,179.80000000,184.70000000,178.15000000,179.90000000,   23976,   86459,200905,145.10000000
20090224,179.40000000,189.00000000,177.30000000,184.80000000,   25349,   84903,200905,150.00000000
20090225,188.30000000,189.50000000,185.10000000,188.50000000,   27279,   82944,200905,153.70000000
20090226,187.75000000,195.30000000,187.30000000,192.70000000,   19248,   83451,200905,157.90000000
20090227,191.75000000,192.60000000,182.50000000,188.65000000,   15777,   80635,200905,153.85000000
20090302,189.75000000,189.75000000,185.40000000,186.40000000,   12399,   79264,200905,151.60000000
20090303,186.90000000,197.90000000,186.30000000,195.25000000,   16639,   80939,200905,160.45000000
20090304,195.50000000,208.50000000,194.05000000,204.20000000,   24947,   81282,200905,169.40000000
20090305,206.30000000,206.80000000,198.20000000,200.15000000,   15711,   81047,200905,165.35000000
20090306,199.00000000,206.65000000,198.40000000,203.70000000,   14512,   82463,200905,168.90000000
20090309,204.05000000,204.90000000,197.40000000,198.75000000,   17122,   83942,200905,163.95000000
20090310,199.70000000,205.40000000,198.65000000,203.25000000,   18456,   86966,200905,168.45000000
20090311,203.30000000,204.60000000,196.65000000,197.35000000,   17855,   89359,200905,162.55000000
20090312,197.90000000,203.80000000,193.30000000,197.25000000,   16274,   91152,200905,162.45000000
20090313,199.90000000,204.45000000,198.55000000,201.25000000,   14745,   91160,200905,166.45000000
20090316,201.50000000,210.30000000,200.75000000,209.50000000,   22106,   90152,200905,174.70000000
20090317,208.60000000,211.10000000,205.60000000,207.20000000,   14971,   92910,200905,172.40000000
20090318,207.30000000,211.75000000,204.15000000,206.45000000,   15860,   93769,200905,171.65000000
20090319,210.00000000,217.60000000,209.20000000,215.55000000,   16190,   96969,200905,180.75000000
20090320,215.85000000,220.10000000,213.50000000,214.40000000,   13374,   95246,200905,179.60000000
20090323,214.80000000,222.30000000,214.80000000,218.90000000,   13799,   95501,200905,184.10000000
20090324,220.45000000,222.70000000,212.80000000,215.40000000,   14398,   95985,200905,180.60000000
20090325,214.15000000,217.30000000,211.30000000,215.10000000,   14451,   96656,200905,180.30000000
20090326,214.80000000,222.50000000,214.55000000,220.30000000,   17375,   97124,200905,185.50000000
20090327,221.30000000,224.50000000,214.95000000,218.40000000,   12667,   98729,200905,183.60000000
20090330,217.05000000,219.40000000,210.05000000,211.40000000,   16745,   97032,200905,176.60000000
20090331,211.45000000,220.70000000,211.35000000,219.25000000,   20488,   96572,200905,184.45000000
20090401,218.65000000,221.60000000,214.40000000,219.70000000,   19110,   96608,200905,184.90000000
20090402,221.20000000,225.35000000,218.90000000,223.80000000,   30395,   96005,200905,189.00000000
20090403,223.80000000,236.10000000,221.90000000,234.85000000,   43770,  103064,200905,200.05000000
20090406,233.80000000,238.50000000,228.10000000,230.70000000,   24520,  102969,200905,195.90000000
20090407,230.80000000,236.00000000,228.45000000,233.80000000,   29103,  102332,200905,199.00000000
20090408,233.10000000,236.10000000,229.45000000,234.65000000,   27371,  102698,200905,199.85000000
20090409,234.50000000,242.75000000,233.35000000,241.90000000,   32814,  102957,200907,208.45000000
20090413,243.45000000,251.45000000,243.45000000,247.40000000,   28400,  104465,200907,213.95000000
20090414,248.65000000,257.60000000,243.05000000,246.30000000,   35285,  106758,200907,212.85000000
20090415,244.65000000,257.60000000,244.40000000,254.35000000,   41119,  105086,200907,220.90000000
20090416,257.35000000,257.35000000,248.85000000,251.35000000,   26197,  105810,200907,217.90000000
20090417,251.00000000,254.05000000,247.25000000,253.20000000,   32539,  104189,200907,219.75000000
20090420,253.15000000,253.45000000,240.50000000,243.95000000,   30030,  101094,200907,210.50000000
20090421,242.70000000,243.65000000,233.90000000,241.45000000,   34536,  103736,200907,208.00000000
20090422,240.75000000,243.50000000,235.40000000,239.50000000,   25764,  104409,200907,206.05000000
20090423,237.60000000,243.50000000,229.95000000,232.55000000,   28850,  106719,200907,199.10000000
20090424,232.75000000,239.80000000,228.95000000,238.45000000,   21963,  104784,200907,205.00000000
20090427,237.85000000,240.35000000,228.50000000,232.00000000,   21898,  105526,200907,198.55000000
20090428,231.35000000,233.35000000,223.50000000,225.10000000,   24684,  106170,200907,191.65000000
20090429,225.20000000,236.40000000,224.55000000,233.95000000,   21622,  103949,200907,200.50000000
20090430,234.70000000,240.75000000,232.80000000,238.20000000,   12909,  104636,200907,204.75000000
20090501,237.60000000,245.45000000,237.20000000,243.55000000,   13050,  104442,200907,210.10000000
20090504,244.80000000,250.45000000,244.80000000,247.85000000,   12155,  104068,200907,214.40000000
20090505,247.45000000,251.15000000,239.90000000,241.70000000,   15968,  104619,200907,208.25000000
20090506,240.85000000,253.60000000,239.55000000,252.15000000,   18717,  104419,200907,218.70000000
20090507,252.30000000,255.15000000,244.85000000,249.90000000,   17736,  106098,200907,216.45000000
20090508,249.65000000,254.05000000,243.35000000,248.00000000,   19707,  105241,200907,214.55000000
20090511,247.95000000,248.85000000,239.25000000,242.30000000,   18841,  106689,200907,208.85000000
20090512,241.30000000,248.95000000,239.75000000,242.05000000,   20274,  108470,200907,208.60000000
20090513,243.65000000,245.85000000,234.90000000,236.55000000,   21003,  106396,200907,203.10000000
20090514,235.45000000,238.45000000,230.15000000,236.15000000,   20968,  106251,200907,202.70000000
20090515,237.15000000,238.10000000,230.80000000,235.20000000,   20168,  105875,200907,201.75000000
20090518,235.30000000,240.90000000,231.35000000,240.65000000,   21078,  106158,200907,207.20000000
20090519,240.25000000,246.35000000,238.45000000,240.40000000,   18416,  105791,200907,206.95000000
20090520,240.95000000,247.45000000,239.65000000,244.10000000,   17478,  106395,200907,210.65000000
20090521,243.35000000,243.45000000,234.80000000,238.55000000,   19396,  107391,200907,205.10000000
20090522,239.45000000,245.60000000,237.55000000,243.20000000,   16160,  106947,200907,209.75000000
20090526,243.00000000,248.20000000,237.45000000,247.55000000,   21107,  107631,200907,214.10000000
20090527,247.45000000,249.35000000,242.70000000,245.55000000,   17512,  109040,200907,212.10000000
20090528,242.85000000,249.90000000,241.35000000,247.15000000,   20014,  108312,200907,213.70000000
20090529,246.60000000,253.95000000,246.45000000,253.20000000,   23820,  110403,200907,219.75000000
20090601,253.55000000,266.30000000,251.70000000,265.35000000,   26474,  110544,200907,231.90000000
20090602,264.20000000,268.75000000,261.45000000,263.20000000,   23507,  111357,200907,229.75000000
20090603,263.55000000,267.00000000,253.40000000,254.65000000,   32017,  114127,200907,221.20000000
20090604,255.45000000,265.25000000,254.25000000,263.55000000,   27182,  111957,200907,230.10000000
20090605,263.55000000,266.85000000,256.65000000,261.85000000,   34609,  111766,200907,228.40000000
20090608,260.45000000,264.30000000,256.50000000,258.75000000,   34759,  112070,200907,225.30000000
20090609,261.75000000,270.70000000,259.45000000,270.00000000,   40351,  109820,200907,236.55000000
20090610,269.60000000,273.00000000,267.25000000,270.15000000,   32077,  113346,200907,236.70000000
20090611,270.30000000,278.85000000,268.55000000,277.95000000,   38103,  115130,200909,245.40000000
20090612,276.95000000,276.95000000,269.50000000,270.85000000,   33297,  113509,200909,238.30000000
20090615,272.35000000,272.55000000,260.60000000,262.20000000,   33606,  112894,200909,229.65000000
20090616,262.10000000,265.30000000,256.85000000,259.05000000,   27662,  115321,200909,226.50000000
20090617,256.75000000,261.60000000,255.15000000,259.50000000,   31155,  113503,200909,226.95000000
20090618,258.95000000,261.15000000,255.60000000,260.75000000,   23836,  113747,200909,228.20000000
20090619,259.80000000,263.05000000,256.00000000,258.70000000,   29747,  113345,200909,226.15000000
20090622,258.35000000,258.35000000,246.00000000,246.95000000,   38797,  113366,200909,214.40000000
20090623,246.25000000,254.05000000,244.90000000,253.75000000,   29496,  109536,200909,221.20000000
20090624,252.90000000,262.75000000,249.95000000,260.65000000,   24571,  110244,200909,228.10000000
20090625,259.55000000,267.20000000,257.05000000,264.15000000,   30747,  110174,200909,231.60000000
20090626,264.30000000,267.10000000,261.35000000,263.45000000,   24418,  107827,200909,230.90000000
20090629,262.15000000,268.25000000,258.10000000,265.15000000,   20867,  106627,200909,232.60000000
20090630,265.35000000,269.05000000,256.25000000,259.75000000,   24668,  104189,200909,227.20000000
20090701,259.95000000,269.45000000,259.60000000,265.60000000,   19363,  103022,200909,233.05000000
20090702,266.10000000,266.95000000,259.15000000,263.10000000,   17670,  104648,200909,230.55000000
20090706,259.60000000,263.65000000,253.10000000,258.80000000,   18665,  102805,200909,226.25000000
20090707,258.75000000,262.25000000,252.60000000,255.10000000,   18293,  102426,200909,222.55000000
20090708,252.65000000,256.55000000,246.75000000,248.45000000,   24468,  102672,200909,215.90000000
20090709,248.85000000,256.90000000,248.05000000,256.30000000,   23682,  102515,200909,223.75000000
20090710,254.75000000,256.85000000,251.20000000,253.70000000,   20722,  102946,200909,221.15000000
20090713,254.05000000,256.50000000,250.85000000,254.85000000,   17910,  102527,200909,222.30000000
20090714,256.35000000,263.65000000,254.45000000,262.45000000,   27246,  106268,200909,229.90000000
20090715,262.40000000,273.10000000,262.10000000,271.75000000,   27357,  108533,200909,239.20000000
20090716,271.20000000,273.55000000,268.25000000,271.50000000,   18700,  111321,200909,238.95000000
20090717,271.35000000,276.45000000,269.25000000,274.85000000,   19082,  112047,200909,242.30000000
20090720,274.40000000,281.50000000,273.55000000,279.45000000,   21798,  114049,200909,246.90000000
20090721,279.70000000,282.00000000,275.60000000,277.65000000,   21905,  115991,200909,245.10000000
20090722,278.15000000,286.35000000,275.55000000,285.10000000,   25567,  120775,200909,252.55000000
20090723,284.00000000,286.40000000,279.80000000,284.95000000,   27309,  120765,200909,252.40000000
20090724,282.05000000,286.95000000,281.50000000,284.75000000,   17011,  121650,200909,252.20000000
20090727,285.60000000,290.45000000,284.30000000,287.05000000,   21543,  120312,200909,254.50000000
20090728,287.05000000,289.70000000,282.30000000,284.60000000,   25909,  120479,200909,252.05000000
20090729,285.65000000,286.45000000,277.55000000,280.30000000,   27685,  120268,200909,247.75000000
20090730,280.50000000,290.05000000,278.75000000,288.95000000,   31212,  122905,200909,256.40000000
20090731,288.00000000,295.75000000,287.10000000,294.90000000,   26423,  122086,200909,262.35000000
20090803,295.35000000,309.45000000,295.00000000,306.40000000,   33322,  120725,200909,273.85000000
20090804,307.30000000,312.45000000,301.95000000,312.10000000,   27988,  121925,200909,279.55000000
20090805,310.90000000,316.40000000,307.45000000,313.75000000,   26476,  121538,200909,281.20000000
20090806,314.45000000,314.60000000,304.85000000,307.75000000,   29035,  121904,200909,275.20000000
20090807,306.75000000,313.40000000,302.45000000,311.10000000,   38886,  121379,200909,278.55000000
20090810,311.10000000,317.20000000,308.00000000,309.60000000,   36688,  119130,200909,277.05000000
20090811,310.05000000,313.45000000,305.85000000,306.20000000,   37499,  117741,200909,273.65000000
20090812,307.10000000,316.05000000,303.10000000,314.90000000,   46619,  117705,200912,283.80000000
20090813,315.15000000,325.30000000,313.90000000,324.00000000,   47022,  117633,200912,292.90000000
20090814,324.70000000,327.10000000,314.65000000,316.20000000,   35983,  119391,200912,285.10000000
20090817,316.10000000,316.10000000,305.20000000,309.65000000,   33264,  118798,200912,278.55000000
20090818,308.25000000,313.70000000,304.50000000,308.55000000,   36196,  116703,200912,277.45000000
20090819,309.35000000,311.60000000,297.10000000,308.20000000,   46085,  116454,200912,277.10000000
20090820,308.25000000,312.10000000,304.10000000,306.50000000,   34147,  115912,200912,275.40000000
20090821,306.80000000,321.35000000,303.10000000,320.50000000,   41606,  117927,200912,289.40000000
20090824,320.10000000,324.75000000,318.55000000,324.15000000,   41776,  117545,200912,293.05000000
20090825,321.10000000,322.60000000,315.85000000,318.45000000,   27191,  118454,200912,287.35000000
20090826,316.10000000,323.65000000,314.95000000,318.80000000,   35846,  118467,200912,287.70000000
20090827,320.10000000,321.25000000,315.35000000,318.30000000,   30261,  119566,200912,287.20000000
20090828,319.75000000,330.05000000,319.70000000,326.15000000,   34046,  120710,200912,295.05000000
20090831,328.00000000,330.00000000,310.90000000,313.75000000,   26290,  118116,200912,282.65000000
20090901,315.15000000,321.80000000,310.95000000,312.95000000,   30237,  119527,200912,281.85000000
20090902,310.80000000,315.00000000,305.10000000,313.70000000,   29572,  116384,200912,282.60000000
20090903,313.75000000,319.00000000,309.45000000,317.60000000,   22837,  116109,200912,286.50000000
20090904,318.10000000,320.85000000,314.35000000,317.75000000,   18524,  115528,200912,286.65000000
20090908,317.05000000,329.20000000,315.50000000,326.70000000,   30864,  118148,200912,295.60000000
20090909,326.40000000,328.45000000,321.20000000,323.50000000,   22228,  119838,200912,292.40000000
20090910,321.35000000,326.75000000,314.35000000,318.75000000,   26172,  116969,200912,287.65000000
20090911,319.05000000,322.75000000,313.60000000,315.75000000,   24948,  119981,200912,284.65000000
20090914,314.60000000,314.60000000,307.35000000,311.55000000,   23791,  119062,200912,280.45000000
20090915,311.60000000,317.45000000,310.60000000,315.60000000,   20599,  119358,200912,284.50000000
20090916,316.35000000,326.45000000,315.50000000,324.75000000,   25702,  121312,200912,293.65000000
20090917,326.10000000,326.60000000,319.55000000,320.70000000,   21620,  121690,200912,289.60000000
20090918,321.65000000,322.35000000,309.25000000,309.60000000,   29022,  119480,200912,278.50000000
20090921,309.45000000,314.25000000,306.15000000,311.65000000,   22177,  119641,200912,280.55000000
20090922,312.25000000,320.30000000,311.10000000,317.55000000,   20451,  117248,200912,286.45000000
20090923,318.30000000,318.80000000,307.00000000,311.90000000,   22930,  117769,200912,280.80000000
20090924,307.10000000,311.30000000,299.70000000,302.05000000,   27823,  116710,200912,270.95000000
20090925,300.60000000,305.45000000,298.40000000,305.15000000,   22461,  115644,200912,274.05000000
20090928,304.95000000,305.45000000,297.35000000,303.80000000,   15810,  114038,200912,272.70000000
20090929,302.10000000,306.05000000,299.80000000,304.00000000,   19688,  113401,200912,272.90000000
20090930,302.85000000,313.95000000,302.45000000,313.00000000,   34145,  115816,200912,281.90000000
20091001,312.55000000,313.35000000,301.65000000,304.80000000,   24520,  115085,200912,273.70000000
20091002,302.90000000,303.60000000,295.10000000,299.25000000,   25498,  115723,200912,268.15000000
20091005,300.00000000,305.10000000,296.40000000,303.80000000,   18537,  115846,200912,272.70000000
20091006,304.15000000,312.60000000,303.80000000,309.55000000,   24225,  119080,200912,278.45000000
20091007,307.70000000,311.50000000,306.20000000,309.05000000,   18537,  118778,200912,277.95000000
20091008,309.95000000,321.20000000,309.60000000,320.95000000,   34255,  120904,200912,289.85000000
20091009,319.75000000,320.25000000,313.35000000,314.90000000,   21632,  120826,200912,283.80000000
20091012,316.10000000,318.80000000,314.90000000,316.80000000,   12908,  122198,200912,285.70000000
20091013,315.60000000,319.65000000,306.70000000,310.55000000,   26122,  121664,200912,279.45000000
20091014,313.50000000,317.10000000,311.70000000,315.55000000,   20709,  123053,200912,284.45000000
20091015,316.10000000,319.25000000,308.80000000,317.00000000,   23644,  123664,200912,285.90000000
20091016,317.40000000,318.60000000,312.10000000,315.65000000,   21353,  123341,200912,284.55000000
20091019,315.65000000,328.00000000,311.65000000,327.75000000,   34975,  129819,200912,296.65000000
20091020,326.80000000,331.00000000,322.35000000,324.30000000,   35584,  133100,200912,293.20000000
20091021,323.65000000,336.85000000,320.15000000,334.70000000,   36970,  136583,200912,303.60000000
20091022,332.35000000,334.20000000,328.80000000,330.90000000,   25481,  136378,200912,299.80000000
20091023,333.10000000,337.30000000,330.50000000,334.55000000,   24105,  136879,200912,303.45000000
20091026,334.50000000,338.00000000,328.70000000,332.20000000,   29216,  135666,200912,301.10000000
20091027,329.45000000,334.00000000,325.50000000,331.00000000,   31961,  138431,200912,299.90000000
20091028,332.20000000,334.50000000,323.00000000,324.15000000,   34216,  141045,200912,293.05000000
20091029,323.40000000,335.05000000,322.90000000,334.05000000,   32996,  139956,200912,302.95000000
20091030,334.45000000,336.10000000,325.30000000,326.65000000,   34818,  138676,200912,295.55000000
20091102,325.85000000,329.85000000,323.35000000,325.60000000,   40346,  140741,200912,294.50000000
20091103,327.20000000,330.05000000,320.60000000,326.70000000,   32728,  140662,200912,295.60000000
20091104,328.90000000,332.95000000,327.25000000,330.40000000,   31840,  141558,200912,299.30000000
20091105,330.85000000,330.85000000,325.40000000,326.80000000,   26110,  142583,200912,295.70000000
20091106,327.85000000,331.55000000,323.60000000,326.35000000,   52390,  139686,200912,295.25000000
20091109,326.80000000,331.30000000,326.60000000,327.85000000,   43752,  140807,200912,296.75000000
20091110,330.65000000,330.65000000,324.80000000,327.25000000,   46509,  143866,201003,298.60000000
20091111,326.55000000,334.15000000,326.25000000,327.75000000,   43732,  146588,201003,299.10000000
20091112,330.60000000,331.15000000,324.15000000,325.95000000,   50816,  146932,201003,297.30000000
20091113,325.40000000,328.70000000,324.45000000,328.60000000,   37735,  146953,201003,299.95000000
20091116,328.65000000,343.90000000,328.60000000,341.50000000,   61382,  151366,201003,312.85000000
20091117,341.30000000,343.20000000,338.65000000,341.95000000,   33457,  150458,201003,313.30000000
20091118,342.65000000,347.95000000,340.55000000,342.20000000,   34708,  150939,201003,313.55000000
20091119,344.45000000,345.10000000,337.60000000,339.25000000,   33371,  150059,201003,310.60000000
20091120,340.25000000,344.15000000,336.40000000,342.05000000,   35364,  152487,201003,313.40000000
20091123,344.15000000,349.05000000,342.95000000,344.85000000,   41610,  151940,201003,316.20000000
20091124,344.30000000,345.85000000,340.55000000,343.00000000,   47093,  152001,201003,314.35000000
20091125,344.35000000,350.00000000,343.80000000,348.35000000,   41782,  153796,201003,319.70000000
20091127,349.40000000,351.65000000,330.75000000,341.20000000,   44057,  149199,201003,312.55000000
20091130,341.60000000,347.05000000,339.25000000,346.35000000,   30564,  148090,201003,317.70000000
20091201,346.85000000,352.45000000,344.15000000,351.75000000,   27185,  148809,201003,323.10000000
20091202,350.35000000,355.95000000,349.40000000,354.50000000,   24246,  148447,201003,325.85000000
20091203,354.90000000,356.10000000,351.95000000,353.15000000,   24534,  151501,201003,324.50000000
20091204,352.10000000,356.15000000,347.75000000,352.40000000,   30964,  151512,201003,323.75000000
20091207,349.10000000,351.15000000,344.25000000,349.55000000,   24171,  149745,201003,320.90000000
20091208,348.75000000,353.15000000,342.70000000,345.15000000,   31021,  147950,201003,316.50000000
20091209,344.45000000,347.85000000,339.30000000,341.00000000,   27734,  148087,201003,312.35000000
20091210,342.25000000,343.00000000,336.80000000,338.95000000,   26762,  147958,201003,310.30000000
20091211,340.55000000,344.05000000,339.20000000,341.95000000,   23245,  146687,201003,313.30000000
20091214,342.65000000,345.05000000,339.70000000,343.85000000,   13932,  146247,201003,315.20000000
20091215,343.50000000,345.45000000,339.85000000,342.80000000,   19044,  147691,201003,314.15000000
20091216,342.45000000,350.60000000,342.30000000,349.20000000,   22580,  148814,201003,320.55000000
20091217,348.10000000,349.10000000,340.20000000,341.45000000,   23662,  147321,201003,312.80000000
20091218,340.95000000,344.05000000,338.95000000,342.50000000,   20017,  147161,201003,313.85000000
20091221,343.00000000,346.05000000,342.30000000,344.50000000,   13981,  146688,201003,315.85000000
20091222,343.20000000,344.35000000,339.95000000,342.45000000,   14087,  145637,201003,313.80000000
20091223,342.35000000,349.80000000,341.05000000,349.00000000,   19863,  149577,201003,320.35000000
20091224,348.90000000,359.05000000,347.85000000,357.90000000,   14287,  152632,201003,329.25000000
20091228,358.05000000,363.05000000,356.65000000,362.30000000,   10167,  154022,201003,333.65000000
20091229,360.40000000,361.45000000,357.90000000,360.00000000,   16363,  154559,201003,331.35000000
20091230,358.85000000,364.85000000,358.00000000,363.15000000,   14637,  155968,201003,334.50000000
20091231,362.95000000,366.55000000,362.25000000,363.30000000,   11567,  154862,201003,334.65000000
20100104,363.65000000,371.55000000,363.30000000,369.25000000,   24673,  157256,201003,340.60000000
20100105,370.00000000,371.60000000,366.85000000,370.00000000,   21346,  158539,201003,341.35000000
20100106,370.55000000,380.85000000,369.90000000,378.10000000,   30719,  159959,201003,349.45000000
20100107,377.70000000,383.05000000,371.20000000,371.35000000,   27648,  161915,201003,342.70000000
20100108,372.05000000,373.45000000,367.80000000,368.70000000,   32315,  160142,201003,340.05000000
20100111,371.65000000,379.05000000,369.95000000,372.75000000,   24973,  157191,201003,344.10000000
20100112,373.20000000,374.90000000,359.15000000,363.60000000,   37537,  151321,201003,334.95000000
20100113,361.60000000,371.50000000,360.15000000,368.65000000,   35847,  147425,201003,340.00000000
20100114,370.65000000,373.05000000,366.95000000,367.40000000,   31993,  143074,201003,338.75000000
20100115,369.20000000,371.25000000,363.45000000,365.25000000,   22922,  142173,201003,336.60000000
20100119,365.55000000,374.65000000,364.45000000,373.35000000,   30935,  143012,201003,344.70000000
20100120,373.60000000,375.65000000,362.50000000,364.15000000,   30403,  141781,201003,335.50000000
20100121,364.45000000,369.30000000,356.80000000,358.15000000,   41726,  141831,201003,329.50000000
20100122,357.80000000,366.00000000,355.35000000,363.35000000,   43382,  141486,201003,334.70000000
20100125,361.25000000,368.90000000,361.05000000,367.95000000,   29694,  141233,201003,339.30000000
20100126,366.95000000,368.30000000,359.25000000,362.60000000,   32449,  140683,201003,333.95000000
20100127,362.60000000,364.35000000,346.05000000,350.90000000,   45892,  137332,201003,322.25000000
20100128,348.35000000,353.00000000,337.80000000,338.45000000,   51651,  135526,201003,309.80000000
20100129,340.50000000,344.05000000,332.10000000,333.90000000,   49335,  137169,201003,305.25000000
20100201,332.65000000,339.50000000,327.70000000,337.00000000,   37464,  132478,201003,308.35000000
20100202,339.55000000,341.10000000,333.95000000,337.60000000,   37305,  132113,201003,308.95000000
20100203,337.70000000,343.05000000,324.00000000,326.00000000,   66205,  132170,201003,297.35000000
20100204,326.70000000,330.75000000,314.25000000,316.55000000,   49757,  130015,201003,287.90000000
20100205,315.15000000,319.00000000,309.75000000,314.40000000,   60580,  131187,201003,285.75000000
20100208,315.65000000,321.80000000,314.70000000,319.95000000,   49703,  126834,201003,291.30000000
20100209,316.75000000,329.05000000,316.30000000,327.35000000,   62841,  124076,201003,298.70000000
20100210,327.80000000,330.05000000,321.60000000,327.55000000,   58994,  123945,201005,300.85000000
20100211,326.60000000,343.05000000,326.60000000,341.85000000,   66535,  124137,201005,315.15000000
20100212,341.70000000,342.40000000,332.05000000,336.90000000,   46496,  123185,201005,310.20000000
20100216,337.95000000,351.00000000,334.95000000,350.65000000,   61923,  126363,201005,323.95000000
20100217,349.00000000,355.35000000,347.80000000,352.60000000,   50166,  122790,201005,325.90000000
20100218,351.70000000,361.40000000,346.55000000,357.25000000,   52075,  125886,201005,330.55000000
20100219,355.55000000,365.25000000,349.75000000,364.60000000,   54093,  127294,201005,337.90000000
20100222,364.20000000,365.50000000,357.45000000,359.55000000,   45707,  124202,201005,332.85000000
20100223,358.65000000,363.20000000,347.80000000,350.15000000,   53040,  126394,201005,323.45000000
20100224,350.90000000,353.65000000,345.80000000,352.05000000,   51430,  125081,201005,325.35000000
20100225,350.45000000,355.45000000,343.30000000,347.70000000,   54214,  124233,201005,321.00000000
20100226,349.70000000,356.20000000,347.00000000,355.10000000,   37815,  124234,201005,328.40000000
20100301,365.00000000,375.40000000,358.90000000,361.70000000,   50393,  125413,201005,335.00000000
20100302,361.25000000,368.20000000,355.70000000,367.85000000,   35714,  125878,201005,341.15000000
20100303,367.25000000,373.90000000,361.80000000,370.20000000,   46385,  127443,201005,343.50000000
20100304,368.90000000,370.20000000,361.55000000,364.25000000,   38473,  128931,201005,337.55000000
20100305,364.25000000,372.55000000,363.25000000,368.45000000,   33362,  129569,201005,341.75000000
20100308,368.50000000,373.20000000,365.25000000,367.75000000,   31530,  128992,201005,341.05000000
20100309,369.20000000,369.20000000,362.20000000,367.85000000,   32177,  127613,201005,341.15000000
20100310,366.60000000,371.30000000,361.75000000,363.50000000,   39052,  128203,201005,336.80000000
20100311,364.70000000,366.65000000,360.55000000,364.40000000,   33468,  129116,201005,337.70000000
20100312,365.70000000,367.35000000,362.55000000,364.70000000,   24942,  128169,201005,338.00000000
20100315,365.00000000,365.85000000,355.70000000,358.20000000,   27566,  128416,201005,331.50000000
20100316,358.90000000,365.10000000,357.70000000,363.20000000,   30998,  130126,201005,336.50000000
20100317,364.10000000,370.30000000,363.85000000,368.50000000,   26044,  129002,201005,341.80000000
20100318,369.15000000,369.50000000,364.25000000,366.25000000,   23558,  130231,201005,339.55000000
20100319,366.15000000,369.10000000,362.35000000,363.95000000,   27313,  129869,201005,337.25000000
20100322,364.40000000,365.60000000,357.75000000,364.75000000,   35071,  130813,201005,338.05000000
20100323,365.25000000,367.65000000,362.50000000,364.60000000,   24239,  132494,201005,337.90000000
20100324,364.20000000,365.45000000,358.80000000,361.25000000,   28980,  134820,201005,334.55000000
20100325,359.70000000,365.40000000,358.75000000,364.75000000,   30455,  135277,201005,338.05000000
20100326,362.05000000,370.10000000,360.45000000,367.00000000,   33298,  135874,201005,340.30000000
20100329,367.85000000,380.95000000,367.85000000,380.25000000,   40835,  140752,201005,353.55000000
20100330,381.10000000,384.45000000,376.75000000,383.05000000,   36274,  141499,201005,356.35000000
20100331,381.60000000,384.05000000,378.85000000,382.05000000,   40416,  147020,201005,355.35000000
20100401,381.90000000,387.30000000,380.30000000,385.10000000,   30629,  149988,201005,358.40000000
20100405,385.05000000,390.30000000,384.25000000,389.85000000,   19761,  149797,201005,363.15000000
20100406,390.30000000,390.55000000,386.75000000,388.40000000,   35288,  151388,201005,361.70000000
20100407,388.70000000,390.20000000,383.00000000,386.45000000,   41592,  152843,201005,359.75000000
20100408,385.20000000,385.70000000,380.20000000,385.35000000,   42912,  148592,201005,358.65000000
20100409,385.20000000,389.05000000,384.00000000,385.70000000,   43390,  148439,201005,359.00000000
20100412,386.60000000,394.70000000,381.40000000,383.15000000,   54973,  148731,201005,356.45000000
20100413,382.70000000,387.00000000,381.10000000,386.75000000,   73322,  150306,201005,360.05000000
20100414,385.35000000,388.60000000,385.35000000,387.75000000,   47412,  154932,201007,362.95000000
20100415,388.45000000,389.10000000,383.20000000,386.90000000,   55942,  155061,201007,362.10000000
20100416,386.00000000,387.75000000,376.05000000,378.35000000,   62187,  155405,201007,353.55000000
20100419,378.40000000,378.60000000,372.05000000,376.60000000,   48496,  154257,201007,351.80000000
20100420,379.00000000,382.15000000,376.10000000,378.35000000,   56320,  153954,201007,353.55000000
20100421,378.75000000,380.85000000,374.15000000,380.55000000,   49650,  154882,201007,355.75000000
20100422,378.15000000,380.10000000,373.10000000,375.45000000,   57234,  153326,201007,350.65000000
20100423,376.80000000,379.00000000,372.60000000,377.85000000,   58168,  153445,201007,353.05000000
20100426,378.55000000,382.85000000,378.35000000,379.60000000,   43548,  153882,201007,354.80000000
20100427,379.25000000,379.90000000,361.60000000,363.05000000,   75629,  151824,201007,338.25000000
20100428,363.45000000,365.50000000,359.20000000,363.45000000,   68215,  148120,201007,338.65000000
20100429,365.00000000,366.10000000,358.20000000,359.85000000,   45623,  149340,201007,335.05000000
20100430,360.65000000,364.15000000,358.35000000,360.15000000,   38758,  147488,201007,335.35000000
20100503,360.40000000,361.15000000,352.15000000,354.15000000,   27199,  146794,201007,329.35000000
20100504,354.30000000,357.60000000,342.00000000,342.65000000,   49555,  142318,201007,317.85000000
20100505,341.85000000,345.35000000,325.35000000,339.95000000,   69932,  139398,201007,315.15000000
20100506,339.95000000,345.70000000,329.80000000,336.50000000,   64417,  137123,201007,311.70000000
20100507,332.55000000,342.70000000,331.00000000,339.25000000,   57246,  132064,201007,314.45000000
20100510,343.85000000,351.55000000,341.45000000,347.60000000,   38115,  133729,201007,322.80000000
20100511,347.50000000,348.55000000,337.65000000,345.45000000,   38390,  130991,201007,320.65000000
20100512,342.05000000,349.20000000,338.30000000,343.60000000,   37575,  132185,201007,318.80000000
20100513,342.40000000,350.70000000,342.35000000,347.95000000,   37321,  130273,201007,323.15000000
20100514,346.80000000,347.60000000,336.50000000,338.20000000,   38305,  130420,201007,313.40000000
20100517,336.20000000,337.10000000,316.20000000,318.00000000,   51702,  135115,201007,293.20000000
20100518,321.40000000,331.70000000,318.90000000,327.90000000,   43402,  128554,201007,303.10000000
20100519,324.45000000,326.15000000,317.45000000,320.75000000,   49988,  127815,201007,295.95000000
20100520,324.10000000,329.35000000,314.85000000,319.25000000,   58311,  129985,201007,294.45000000
20100521,319.40000000,336.25000000,318.95000000,330.90000000,   56401,  128536,201007,306.10000000
20100524,333.85000000,339.90000000,330.65000000,339.55000000,   35030,  128582,201007,314.75000000
20100525,336.70000000,336.75000000,325.55000000,329.00000000,   45470,  128730,201007,304.20000000
20100526,333.65000000,336.65000000,330.10000000,332.85000000,   30636,  126845,201007,308.05000000
20100527,329.95000000,342.90000000,329.30000000,340.65000000,   33021,  125818,201007,315.85000000
20100528,341.55000000,343.50000000,333.70000000,335.25000000,   32840,  126107,201007,310.45000000
20100601,336.00000000,339.00000000,326.65000000,331.10000000,   37481,  127018,201007,306.30000000
20100602,328.80000000,331.30000000,321.85000000,328.85000000,   38098,  128477,201007,304.05000000
20100603,331.00000000,333.25000000,317.35000000,319.45000000,   37676,  130659,201007,294.65000000
20100604,319.85000000,324.00000000,303.80000000,306.75000000,   51704,  133526,201007,281.95000000
20100607,305.30000000,305.75000000,296.80000000,301.40000000,   51187,  131673,201007,276.60000000
20100608,300.25000000,305.70000000,297.80000000,302.75000000,   52996,  131799,201007,277.95000000
20100609,304.80000000,312.70000000,300.35000000,309.80000000,   63705,  130683,201007,285.00000000
20100610,306.80000000,315.30000000,304.95000000,311.05000000,   51882,  130681,201007,286.25000000
20100611,313.95000000,319.00000000,311.65000000,315.20000000,   62078,  134486,201009,292.40000000
20100614,317.25000000,326.85000000,317.25000000,324.05000000,   39903,  138090,201009,301.25000000
20100615,321.95000000,327.45000000,319.75000000,325.20000000,   43630,  137265,201009,302.40000000
20100616,326.80000000,329.55000000,320.10000000,324.15000000,   37271,  136777,201009,301.35000000
20100617,323.70000000,324.10000000,313.50000000,315.20000000,   47770,  138094,201009,292.40000000
20100618,317.40000000,317.45000000,309.10000000,312.95000000,   43480,  138055,201009,290.15000000
20100621,316.65000000,327.85000000,314.95000000,318.75000000,   40270,  140182,201009,295.95000000
20100622,317.65000000,324.30000000,315.80000000,323.85000000,   46690,  139932,201009,301.05000000
20100623,320.30000000,324.00000000,316.25000000,318.25000000,   56265,  139892,201009,295.45000000
20100624,319.40000000,325.95000000,318.80000000,325.20000000,   47002,  139236,201009,302.40000000
20100625,324.35000000,334.70000000,321.50000000,333.90000000,   66733,  135157,201009,311.10000000
20100628,331.30000000,335.10000000,329.65000000,331.75000000,   44737,  132275,201009,308.95000000
20100629,331.95000000,332.60000000,315.15000000,315.85000000,   49649,  130392,201009,293.05000000
20100630,316.20000000,320.25000000,309.85000000,317.85000000,   41009,  130751,201009,295.05000000
20100701,313.80000000,316.40000000,308.35000000,310.50000000,   40805,  130777,201009,287.70000000
20100702,312.35000000,318.60000000,312.25000000,314.40000000,   25172,  128495,201009,291.60000000
20100706,315.65000000,324.80000000,313.30000000,319.90000000,   33347,  127883,201009,297.10000000
20100707,319.25000000,326.55000000,317.15000000,324.30000000,   23976,  128297,201009,301.50000000
20100708,326.60000000,328.25000000,321.90000000,324.35000000,   25004,  128080,201009,301.55000000
20100709,325.75000000,329.85000000,324.40000000,328.15000000,   21942,  127660,201009,305.35000000
20100712,328.45000000,329.30000000,321.30000000,323.70000000,   25756,  128784,201009,300.90000000
20100713,325.30000000,326.30000000,320.00000000,324.55000000,   25811,  129938,201009,301.75000000
20100714,326.70000000,328.40000000,321.35000000,323.65000000,   33947,  131177,201009,300.85000000
20100715,322.80000000,327.30000000,321.50000000,324.00000000,   30816,  130936,201009,301.20000000
20100716,324.80000000,325.80000000,315.65000000,315.75000000,   37700,  132027,201009,292.95000000
20100719,316.10000000,319.05000000,315.30000000,316.60000000,   29313,  132776,201009,293.80000000
20100720,315.95000000,325.80000000,315.95000000,322.95000000,   42564,  132711,201009,300.15000000
20100721,325.15000000,333.45000000,322.60000000,332.10000000,   53447,  132876,201009,309.30000000
20100722,329.70000000,342.10000000,327.55000000,339.25000000,   54072,  133087,201009,316.45000000
20100723,339.00000000,345.40000000,337.20000000,341.30000000,   33853,  133457,201009,318.50000000
20100726,342.55000000,346.60000000,339.40000000,345.10000000,   34613,  134591,201009,322.30000000
20100727,345.55000000,346.45000000,340.40000000,343.45000000,   42459,  136009,201009,320.65000000
20100728,342.60000000,349.30000000,341.40000000,347.35000000,   37952,  138225,201009,324.55000000
20100729,346.55000000,352.50000000,345.45000000,351.80000000,   36707,  138600,201009,329.00000000
20100730,350.65000000,354.45000000,347.50000000,353.95000000,   35672,  138331,201009,331.15000000
20100802,353.95000000,362.45000000,352.95000000,361.75000000,   37865,  140920,201009,338.95000000
20100803,361.80000000,362.05000000,355.55000000,358.65000000,   33514,  141838,201009,335.85000000
20100804,358.05000000,363.85000000,356.10000000,363.25000000,   41050,  145174,201009,340.45000000
20100805,362.80000000,363.65000000,355.05000000,358.15000000,   41210,  145441,201009,335.35000000
20100806,357.00000000,360.80000000,355.30000000,357.10000000,   54354,  143861,201009,334.30000000
20100809,358.80000000,362.20000000,356.40000000,358.20000000,   40400,  141382,201009,335.40000000
20100810,359.10000000,359.10000000,350.05000000,354.05000000,   51276,  139666,201012,333.40000000
20100811,354.80000000,356.05000000,346.80000000,348.20000000,   51306,  138590,201012,327.55000000
20100812,346.65000000,352.30000000,346.15000000,351.20000000,   56794,  142043,201012,330.55000000
20100813,351.25000000,353.70000000,346.30000000,347.90000000,   46562,  139608,201012,327.25000000
20100816,348.15000000,352.75000000,347.65000000,350.70000000,   29194,  140344,201012,330.05000000
20100817,350.75000000,357.75000000,350.40000000,356.50000000,   40977,  140934,201012,335.85000000
20100818,356.20000000,358.10000000,353.40000000,357.70000000,   48586,  141099,201012,337.05000000
20100819,356.75000000,361.65000000,352.15000000,354.60000000,   43647,  141161,201012,333.95000000
20100820,355.10000000,355.50000000,347.70000000,351.80000000,   38331,  139416,201012,331.15000000
20100823,352.25000000,353.80000000,349.90000000,351.90000000,   24704,  138987,201012,331.25000000
20100824,351.25000000,351.90000000,341.75000000,346.85000000,   58817,  139877,201012,326.20000000
20100825,345.15000000,348.65000000,340.65000000,343.80000000,   43609,  138225,201012,323.15000000
20100826,345.90000000,354.15000000,344.90000000,353.20000000,   55298,  139511,201012,332.55000000
20100827,351.15000000,361.15000000,350.60000000,359.10000000,   62727,  142198,201012,338.45000000
20100830,365.65000000,366.65000000,360.55000000,363.60000000,   36734,  137728,201012,342.95000000
20100831,361.15000000,361.45000000,356.25000000,357.65000000,   43568,  134206,201012,337.00000000
20100901,358.70000000,369.25000000,358.00000000,368.40000000,   35298,  135320,201012,347.75000000
20100902,367.80000000,371.10000000,366.85000000,370.20000000,   21448,  136302,201012,349.55000000
20100903,369.90000000,374.10000000,367.75000000,370.65000000,   29978,  139919,201012,350.00000000
20100907,370.00000000,374.10000000,362.65000000,367.70000000,   29640,  137079,201012,347.05000000
20100908,366.95000000,372.15000000,365.75000000,370.70000000,   32768,  138197,201012,350.05000000
20100909,369.65000000,370.85000000,359.95000000,365.00000000,   45124,  141199,201012,344.35000000
20100910,363.45000000,365.80000000,360.15000000,361.30000000,   27506,  140927,201012,340.65000000
20100913,362.00000000,370.00000000,361.95000000,368.55000000,   23353,  141905,201012,347.90000000
20100914,369.35000000,370.40000000,363.45000000,367.50000000,   29748,  141028,201012,346.85000000
20100915,365.80000000,368.45000000,363.95000000,367.30000000,   22807,  141023,201012,346.65000000
20100916,367.65000000,372.35000000,365.00000000,370.00000000,   26917,  142966,201012,349.35000000
20100917,369.25000000,375.90000000,369.25000000,372.85000000,   28458,  143858,201012,352.20000000
20100920,372.70000000,376.20000000,370.10000000,371.10000000,   19054,  143504,201012,350.45000000
20100921,371.35000000,373.45000000,367.90000000,368.75000000,   27943,  142955,201012,348.10000000
20100922,368.85000000,379.70000000,368.60000000,377.15000000,   36026,  145642,201012,356.50000000
20100923,377.65000000,380.60000000,376.55000000,379.70000000,   24791,  145665,201012,359.05000000
20100924,378.35000000,384.25000000,377.20000000,382.45000000,   26800,  147213,201012,361.80000000
20100927,384.25000000,385.05000000,379.45000000,380.35000000,   24181,  146701,201012,359.70000000
20100928,379.25000000,384.60000000,377.55000000,384.35000000,   29429,  147744,201012,363.70000000
20100929,384.05000000,388.00000000,382.60000000,386.80000000,   28633,  147647,201012,366.15000000
20100930,385.85000000,387.55000000,382.65000000,385.80000000,   34494,  148532,201012,365.15000000
20101001,386.15000000,392.85000000,386.00000000,389.70000000,   27123,  149076,201012,369.05000000
20101004,390.35000000,392.55000000,385.95000000,387.05000000,   22738,  149147,201012,366.40000000
20101005,387.25000000,395.15000000,385.10000000,393.30000000,   33183,  153457,201012,372.65000000
20101006,393.20000000,399.60000000,392.95000000,395.95000000,   29300,  154453,201012,375.30000000
20101007,396.90000000,399.10000000,386.30000000,388.60000000,   49792,  154523,201012,367.95000000
20101008,389.55000000,400.80000000,386.30000000,398.10000000,   49091,  160567,201012,377.45000000
20101011,399.05000000,402.65000000,397.90000000,399.60000000,   29412,  158094,201012,378.95000000
20101012,399.20000000,402.00000000,392.40000000,399.60000000,   41794,  158917,201012,378.95000000
20101013,401.05000000,404.75000000,400.15000000,402.70000000,   35395,  159719,201012,382.05000000
20101014,402.70000000,407.40000000,396.80000000,402.20000000,   37341,  160061,201012,381.55000000
20101015,401.45000000,407.10000000,400.10000000,404.55000000,   48780,  162519,201012,383.90000000
20101018,404.25000000,408.65000000,398.45000000,406.15000000,   34678,  164917,201012,385.50000000
20101019,405.80000000,407.40000000,392.80000000,396.40000000,   58255,  162855,201012,375.75000000
20101020,393.40000000,402.45000000,392.65000000,400.00000000,   38406,  165100,201012,379.35000000
20101021,400.85000000,405.65000000,397.20000000,398.80000000,   48894,  164431,201012,378.15000000
20101022,397.35000000,402.20000000,395.80000000,400.35000000,   38457,  164469,201012,379.70000000
20101025,401.95000000,409.60000000,401.65000000,406.95000000,   37582,  166204,201012,386.30000000
20101026,406.25000000,409.95000000,404.60000000,407.55000000,   37632,  167063,201012,386.90000000
20101027,408.75000000,410.65000000,396.70000000,398.20000000,   45585,  164899,201012,377.55000000
20101028,398.45000000,403.60000000,397.25000000,399.40000000,   37956,  164464,201012,378.75000000
20101029,399.15000000,399.40000000,391.00000000,394.00000000,   40952,  161220,201012,373.35000000
20101101,395.45000000,402.25000000,395.40000000,399.15000000,   31515,  162777,201012,378.50000000
20101102,399.15000000,404.75000000,397.65000000,404.55000000,   29497,  163209,201012,383.90000000
20101103,403.15000000,405.60000000,396.95000000,399.15000000,   44851,  163713,201012,378.50000000
20101104,405.15000000,412.35000000,401.90000000,411.85000000,   50226,  171817,201012,391.20000000
20101105,411.60000000,420.20000000,411.60000000,415.50000000,   50227,  169144,201012,394.85000000
20101108,416.75000000,418.80000000,412.65000000,416.30000000,   57229,  165638,201012,395.65000000
20101109,416.50000000,425.40000000,413.40000000,424.95000000,   64840,  164045,201012,404.30000000
20101110,419.35000000,422.70000000,414.80000000,417.55000000,   54669,  161732,201103,397.65000000
20101111,418.75000000,428.65000000,417.95000000,422.85000000,   53135,  160644,201103,402.95000000
20101112,423.45000000,425.15000000,408.40000000,409.70000000,   63207,  159684,201103,389.80000000
20101115,409.15000000,415.50000000,405.00000000,412.35000000,   55566,  159291,201103,392.45000000
20101116,410.45000000,412.90000000,388.90000000,393.00000000,   75225,  152332,201103,373.10000000
20101117,392.85000000,396.65000000,381.00000000,393.30000000,   74010,  149748,201103,373.40000000
20101118,393.40000000,405.15000000,391.90000000,403.75000000,   53909,  150781,201103,383.85000000
20101119,405.65000000,407.95000000,398.85000000,404.15000000,   48068,  150659,201103,384.25000000
20101122,404.65000000,407.75000000,393.65000000,396.10000000,   55637,  152087,201103,376.20000000
20101123,397.95000000,398.90000000,386.65000000,391.00000000,   59069,  146054,201103,371.10000000
20101124,390.80000000,398.65000000,390.80000000,396.55000000,   52465,  147544,201103,376.65000000
20101126,396.25000000,399.90000000,390.65000000,396.15000000,   42986,  148780,201103,376.25000000
20101129,395.85000000,400.85000000,391.05000000,396.65000000,   51619,  146498,201103,376.75000000
20101130,396.90000000,403.60000000,391.90000000,402.45000000,   50829,  148249,201103,382.55000000
20101201,400.70000000,415.35000000,398.60000000,414.65000000,   38163,  151413,201103,394.75000000
20101202,415.30000000,419.60000000,413.05000000,417.80000000,   35702,  153482,201103,397.90000000
20101203,417.35000000,421.55000000,414.45000000,419.80000000,   30437,  154530,201103,399.90000000
20101206,421.85000000,422.80000000,417.35000000,420.70000000,   27995,  155555,201103,400.80000000
20101207,420.70000000,433.05000000,417.90000000,424.85000000,   50414,  157675,201103,404.95000000
20101208,421.30000000,431.75000000,417.70000000,429.95000000,   49602,  160627,201103,410.05000000
20101209,431.10000000,435.35000000,425.45000000,428.60000000,   39275,  161389,201103,408.70000000
20101210,426.60000000,434.20000000,426.60000000,431.10000000,   31481,  162080,201103,411.20000000
20101213,431.15000000,442.15000000,429.85000000,440.60000000,   29174,  164044,201103,420.70000000
20101214,440.20000000,442.80000000,438.40000000,440.80000000,   28004,  163546,201103,420.90000000
20101215,440.20000000,441.75000000,428.45000000,433.15000000,   37018,  164069,201103,413.25000000
20101216,430.65000000,433.75000000,427.70000000,431.50000000,   31319,  164504,201103,411.60000000
20101217,430.95000000,439.10000000,430.85000000,435.80000000,   24416,  164823,201103,415.90000000
20101220,436.80000000,442.25000000,435.95000000,440.50000000,   27392,  164706,201103,420.60000000
20101221,441.50000000,449.50000000,439.10000000,447.50000000,   29815,  166422,201103,427.60000000
20101222,449.40000000,449.55000000,444.65000000,447.40000000,   22668,  166791,201103,427.50000000
20101223,447.40000000,448.40000000,440.90000000,445.75000000,   20758,  167227,201103,425.85000000
20101227,442.90000000,449.75000000,440.30000000,447.90000000,   11589,  167012,201103,428.00000000
20101228,448.45000000,453.40000000,448.00000000,452.70000000,   17473,  167334,201103,432.80000000
20101229,452.55000000,453.10000000,448.80000000,451.05000000,   17109,  167685,201103,431.15000000
20101230,451.15000000,457.80000000,450.30000000,456.15000000,   17880,  167472,201103,436.25000000
20101231,456.90000000,465.10000000,456.65000000,464.60000000,   14158,  166818,201103,444.70000000
20110103,465.40000000,469.70000000,461.90000000,465.65000000,   19811,  167313,201103,445.75000000
20110104,463.35000000,466.50000000,455.20000000,456.80000000,   41922,  166289,201103,436.90000000
20110105,458.20000000,461.85000000,448.95000000,460.70000000,   40777,  168627,201103,440.80000000
20110106,460.30000000,462.50000000,451.05000000,452.85000000,   36654,  167859,201103,432.95000000
20110107,452.65000000,455.10000000,444.95000000,448.15000000,   47797,  166235,201103,428.25000000
20110110,448.50000000,452.65000000,445.30000000,446.35000000,   32845,  166142,201103,426.45000000
20110111,448.60000000,456.10000000,447.20000000,454.80000000,   37069,  165488,201103,434.90000000
20110112,454.75000000,463.45000000,453.90000000,461.05000000,   33693,  164245,201103,441.15000000
20110113,461.60000000,462.45000000,454.15000000,457.60000000,   38768,  161983,201103,437.70000000
20110114,455.30000000,463.85000000,454.55000000,461.10000000,   35744,  164800,201103,441.20000000
20110118,462.95000000,466.20000000,456.55000000,462.70000000,   39121,  165873,201103,442.80000000
20110119,463.30000000,466.65000000,454.65000000,456.90000000,   47138,  164879,201103,437.00000000
20110120,455.60000000,458.80000000,442.75000000,447.10000000,   52476,  160378,201103,427.20000000
20110121,445.30000000,453.65000000,444.40000000,450.80000000,   36264,  161193,201103,430.90000000
20110124,450.80000000,457.15000000,450.80000000,454.75000000,   29650,  158295,201103,434.85000000
20110125,454.25000000,455.15000000,440.70000000,442.50000000,   48123,  155810,201103,422.60000000
20110126,445.00000000,449.80000000,442.30000000,446.60000000,   29860,  154569,201103,426.70000000
20110127,448.90000000,455.45000000,447.45000000,453.75000000,   44868,  155041,201103,433.85000000
20110128,451.90000000,460.60000000,448.50000000,457.20000000,   48137,  155885,201103,437.30000000
20110131,454.95000000,466.10000000,453.50000000,465.75000000,   36897,  155653,201103,445.85000000
20110201,466.10000000,475.50000000,464.30000000,474.60000000,   44551,  160259,201103,454.70000000
20110202,474.70000000,476.10000000,471.50000000,474.30000000,   31174,  161290,201103,454.40000000
20110203,475.70000000,477.90000000,471.35000000,474.35000000,   34621,  163539,201103,454.45000000
20110204,474.60000000,481.30000000,473.50000000,477.85000000,   39861,  164398,201103,457.95000000
20110207,477.85000000,483.65000000,473.60000000,477.40000000,   48683,  162436,201103,457.50000000
20110208,473.95000000,480.85000000,470.50000000,477.30000000,   57884,  162263,201103,457.40000000
20110209,479.05000000,480.30000000,468.95000000,472.30000000,   61565,  160006,201103,452.40000000
20110210,472.80000000,475.75000000,468.95000000,474.25000000,   56924,  161489,201103,454.35000000
20110211,474.30000000,477.60000000,467.95000000,473.50000000,   59949,  160588,201105,454.70000000
20110214,475.30000000,483.10000000,474.20000000,482.55000000,   47474,  161153,201105,463.75000000
20110215,482.90000000,484.55000000,472.00000000,473.40000000,   50480,  159468,201105,454.60000000
20110216,472.65000000,474.65000000,466.30000000,467.05000000,   76582,  156838,201105,448.25000000
20110217,469.35000000,471.60000000,461.55000000,468.50000000,   64659,  155960,201105,449.70000000
20110218,470.70000000,472.45000000,462.40000000,468.40000000,   52680,  155150,201105,449.60000000
20110222,468.40000000,471.40000000,451.10000000,455.10000000,   91232,  151893,201105,436.30000000
20110223,452.85000000,455.10000000,445.30000000,447.95000000,   71891,  151847,201105,429.15000000
20110224,451.30000000,455.35000000,443.15000000,453.15000000,   86034,  153948,201105,434.35000000
20110225,453.90000000,466.70000000,452.50000000,464.30000000,   69954,  148669,201105,445.50000000
20110228,465.15000000,469.45000000,461.35000000,468.45000000,   33472,  149834,201105,449.65000000
20110301,468.75000000,471.30000000,463.65000000,469.75000000,   37357,  147581,201105,450.95000000
20110302,465.30000000,470.65000000,464.20000000,468.60000000,   27282,  147164,201105,449.80000000
20110303,468.20000000,473.65000000,465.85000000,467.80000000,   31799,  146961,201105,449.00000000
20110304,467.90000000,474.20000000,465.30000000,467.35000000,   34859,  146698,201105,448.55000000
20110307,467.60000000,470.45000000,449.20000000,451.50000000,   46287,  145124,201105,432.70000000
20110308,453.35000000,454.65000000,444.20000000,452.65000000,   43195,  141773,201105,433.85000000
20110309,453.30000000,456.70000000,437.10000000,440.05000000,   62974,  140602,201105,421.25000000
20110310,440.30000000,441.70000000,432.40000000,438.55000000,   47493,  138383,201105,419.75000000
20110311,439.80000000,443.30000000,427.40000000,439.55000000,   49949,  139691,201105,420.75000000
20110314,441.55000000,441.55000000,432.80000000,437.45000000,   38075,  136775,201105,418.65000000
20110315,440.95000000,440.95000000,426.40000000,432.50000000,   61850,  134739,201105,413.70000000
20110316,437.80000000,445.80000000,435.80000000,438.55000000,   50795,  132331,201105,419.75000000
20110317,436.40000000,455.55000000,433.40000000,453.20000000,   47848,  132509,201105,434.40000000
20110318,453.60000000,456.40000000,448.95000000,452.70000000,   32345,  132613,201105,433.90000000
20110321,454.45000000,455.65000000,445.45000000,447.40000000,   31751,  135125,201105,428.60000000
20110322,448.45000000,450.75000000,445.90000000,450.10000000,   24022,  133713,201105,431.30000000
20110323,449.60000000,462.90000000,447.80000000,461.65000000,   38857,  135777,201105,442.85000000
20110324,461.30000000,464.25000000,458.00000000,461.25000000,   35327,  135922,201105,442.45000000
20110325,461.15000000,464.20000000,458.70000000,460.70000000,   34735,  137235,201105,441.90000000
20110328,461.55000000,462.35000000,451.95000000,453.80000000,   32099,  136316,201105,435.00000000
20110329,453.90000000,455.80000000,448.05000000,453.45000000,   35573,  135882,201105,434.65000000
20110330,453.90000000,456.70000000,443.30000000,446.20000000,   49431,  134097,201105,427.40000000
20110331,444.55000000,449.95000000,443.40000000,449.55000000,   37979,  132728,201105,430.75000000
20110401,447.65000000,449.80000000,440.00000000,444.65000000,   39975,  132868,201105,425.85000000
20110404,444.75000000,449.85000000,441.15000000,444.30000000,   30516,  134240,201105,425.50000000
20110405,443.95000000,447.75000000,440.15000000,445.25000000,   37880,  134293,201105,426.45000000
20110406,443.10000000,456.70000000,442.90000000,455.80000000,   48093,  135087,201105,437.00000000
20110407,456.10000000,462.50000000,453.80000000,460.45000000,   58519,  134598,201105,441.65000000
20110408,460.90000000,471.30000000,459.00000000,468.95000000,   60678,  137194,201105,450.15000000
20110411,471.45000000,472.10000000,463.20000000,464.80000000,   59495,  141485,201105,446.00000000
20110412,464.25000000,466.20000000,454.90000000,457.15000000,   74019,  142085,201107,440.30000000
20110413,457.00000000,459.40000000,446.80000000,448.30000000,   75506,  144734,201107,431.45000000
20110414,446.85000000,450.55000000,443.35000000,447.20000000,   50237,  140047,201107,430.35000000
20110415,449.15000000,450.20000000,442.05000000,444.60000000,   49225,  137722,201107,427.75000000
20110418,443.70000000,447.35000000,436.05000000,438.60000000,   66118,  135335,201107,421.75000000
20110419,440.75000000,444.85000000,437.00000000,441.70000000,   54574,  132383,201107,424.85000000
20110420,441.50000000,453.60000000,441.50000000,452.75000000,   58528,  130845,201107,435.90000000
20110421,453.05000000,459.05000000,450.90000000,458.75000000,   59321,  132063,201107,441.90000000
20110425,458.00000000,458.80000000,444.85000000,449.20000000,   47397,  132595,201107,432.35000000
20110426,448.10000000,453.05000000,444.10000000,450.80000000,   56631,  130849,201107,433.95000000
20110427,451.35000000,453.85000000,439.65000000,441.50000000,   70706,  132998,201107,424.65000000
20110428,443.95000000,449.35000000,439.35000000,443.00000000,   53875,  129624,201107,426.15000000
20110429,443.10000000,445.25000000,432.65000000,434.75000000,   28133,  128402,201107,417.90000000
20110502,435.55000000,437.85000000,427.60000000,436.45000000,   27917,  130066,201107,419.60000000
20110503,434.35000000,443.55000000,432.65000000,442.15000000,   40771,  125898,201107,425.30000000
20110504,441.45000000,442.30000000,429.35000000,430.25000000,   41070,  126258,201107,413.40000000
20110505,429.45000000,431.05000000,413.30000000,416.65000000,   56097,  124522,201107,399.80000000
20110506,415.45000000,422.80000000,409.65000000,414.40000000,   61339,  123900,201107,397.55000000
20110509,415.35000000,423.90000000,414.35000000,418.50000000,   38720,  122651,201107,401.65000000
20110510,422.35000000,425.25000000,417.25000000,421.05000000,   34456,  120303,201107,404.20000000
20110511,421.30000000,423.70000000,406.65000000,408.20000000,   49921,  122360,201107,391.35000000
20110512,408.05000000,416.20000000,402.20000000,413.90000000,   54698,  116979,201107,397.05000000
20110513,414.00000000,421.55000000,411.90000000,415.20000000,   46385,  117041,201107,398.35000000
20110516,417.35000000,418.80000000,411.50000000,415.90000000,   35400,  117777,201107,399.05000000
20110517,413.85000000,420.80000000,411.55000000,416.70000000,   48430,  119749,201107,399.85000000
20110518,420.45000000,429.25000000,419.15000000,427.35000000,   43242,  119742,201107,410.50000000
20110519,426.45000000,428.80000000,420.30000000,422.10000000,   34867,  121225,201107,405.25000000
20110520,421.75000000,431.70000000,420.65000000,429.00000000,   37762,  122043,201107,412.15000000
20110523,427.05000000,427.90000000,411.90000000,416.00000000,   50373,  121158,201107,399.15000000
20110524,414.60000000,422.65000000,413.05000000,418.15000000,   45573,  120829,201107,401.30000000
20110525,418.80000000,429.55000000,416.90000000,427.55000000,   47548,  122357,201107,410.70000000
20110526,427.10000000,430.55000000,424.00000000,427.95000000,   40597,  121727,201107,411.10000000
20110527,429.00000000,436.20000000,427.30000000,435.45000000,   38590,  122444,201107,418.60000000
20110531,434.70000000,438.10000000,430.35000000,434.60000000,   41436,  123919,201107,417.75000000
20110601,435.60000000,436.55000000,425.35000000,427.50000000,   45569,  123822,201107,410.65000000
20110602,425.75000000,429.20000000,420.10000000,425.30000000,   43623,  123248,201107,408.45000000
20110603,426.65000000,431.20000000,421.65000000,430.30000000,   46549,  125218,201107,413.45000000
20110606,428.70000000,434.25000000,428.70000000,431.05000000,   32443,  125325,201107,414.20000000
20110607,428.85000000,433.15000000,427.80000000,431.80000000,   56393,  122995,201107,414.95000000
20110608,432.15000000,432.75000000,421.95000000,427.70000000,   64401,  121504,201107,410.85000000
20110609,428.20000000,428.40000000,421.40000000,427.60000000,   53826,  121950,201109,412.55000000
20110610,427.60000000,429.20000000,419.70000000,422.60000000,   66288,  127793,201109,407.55000000
20110613,420.95000000,422.85000000,418.35000000,420.40000000,   46584,  131288,201109,405.35000000
20110614,420.50000000,433.55000000,420.00000000,432.40000000,   67509,  132616,201109,417.35000000
20110615,432.10000000,435.05000000,426.75000000,428.95000000,   49701,  131890,201109,413.90000000
20110616,429.40000000,430.15000000,421.55000000,428.65000000,   50653,  133029,201109,413.60000000
20110617,429.05000000,432.30000000,424.55000000,427.15000000,   46153,  131251,201109,412.10000000
20110620,427.30000000,427.85000000,417.45000000,424.30000000,   53871,  133405,201109,409.25000000
20110621,424.40000000,429.70000000,422.80000000,425.75000000,   51347,  133849,201109,410.70000000
20110622,425.90000000,426.60000000,421.45000000,425.75000000,   49762,  133526,201109,410.70000000
20110623,422.55000000,424.50000000,418.40000000,420.70000000,   66255,  133311,201109,405.65000000
20110624,424.40000000,430.80000000,422.85000000,426.60000000,   54977,  135040,201109,411.55000000
20110627,426.30000000,426.80000000,420.10000000,421.80000000,   56301,  125473,201109,406.75000000
20110628,424.05000000,427.35000000,421.80000000,425.85000000,   48972,  124236,201109,410.80000000
20110629,426.55000000,438.45000000,426.30000000,437.45000000,   74562,  132315,201109,422.40000000
20110630,437.65000000,443.80000000,435.65000000,443.30000000,   44928,  131951,201109,428.25000000
20110701,442.25000000,446.80000000,439.90000000,445.30000000,   33747,  134802,201109,430.25000000
20110705,445.05000000,450.45000000,443.30000000,449.80000000,   38972,  138627,201109,434.75000000
20110706,449.15000000,449.85000000,445.15000000,448.55000000,   36246,  141623,201109,433.50000000
20110707,448.55000000,459.40000000,447.60000000,459.25000000,   47061,  143166,201109,444.20000000
20110708,457.70000000,460.70000000,452.60000000,456.25000000,   44781,  143893,201109,441.20000000
20110711,456.10000000,457.05000000,448.45000000,451.85000000,   45191,  147510,201109,436.80000000
20110712,452.45000000,455.90000000,446.50000000,454.20000000,   41107,  146864,201109,439.15000000
20110713,453.95000000,458.95000000,452.35000000,455.40000000,   46409,  147465,201109,440.35000000
20110714,454.20000000,456.80000000,451.80000000,453.05000000,   36128,  146347,201109,438.00000000
20110715,453.60000000,457.70000000,450.55000000,456.35000000,   38218,  148136,201109,441.30000000
20110718,456.55000000,459.90000000,452.25000000,455.35000000,   41390,  149400,201109,440.30000000
20110719,456.25000000,464.65000000,455.50000000,461.85000000,   36882,  152876,201109,446.80000000
20110720,462.05000000,463.05000000,457.75000000,458.65000000,   28546,  154311,201109,443.60000000
20110721,458.65000000,461.00000000,451.55000000,453.40000000,   38183,  153406,201109,438.35000000
20110722,453.55000000,457.65000000,452.55000000,456.05000000,   25462,  152145,201109,441.00000000
20110725,454.80000000,457.05000000,452.10000000,455.70000000,   33506,  152576,201109,440.65000000
20110726,455.95000000,463.65000000,454.60000000,462.85000000,   37406,  156140,201109,447.80000000
20110727,463.00000000,463.90000000,457.15000000,459.70000000,   34973,  154155,201109,444.65000000
20110728,458.95000000,463.80000000,458.05000000,462.00000000,   31344,  156910,201109,446.95000000
20110729,462.75000000,465.25000000,456.20000000,463.00000000,   50310,  157475,201109,447.95000000
20110801,465.05000000,469.05000000,453.00000000,456.05000000,   62593,  157839,201109,441.00000000
20110802,455.65000000,457.55000000,452.35000000,454.55000000,   44251,  156089,201109,439.50000000
20110803,452.60000000,455.40000000,447.10000000,447.65000000,   47590,  154336,201109,432.60000000
20110804,448.70000000,451.25000000,435.45000000,438.60000000,   63820,  149993,201109,423.55000000
20110805,436.00000000,437.70000000,423.00000000,426.75000000,   98079,  135877,201109,411.70000000
20110808,420.95000000,427.55000000,407.30000000,411.20000000,   93029,  130528,201109,396.15000000
20110809,407.80000000,420.65000000,396.95000000,412.05000000,   85919,  128475,201112,399.30000000
20110810,417.45000000,422.25000000,402.00000000,403.85000000,   83662,  124729,201112,391.10000000
20110811,403.10000000,421.90000000,400.65000000,415.75000000,   76722,  127417,201112,403.00000000
20110812,419.25000000,420.75000000,413.10000000,416.10000000,   48761,  127037,201112,403.35000000
20110815,415.60000000,420.55000000,414.00000000,418.05000000,   34080,  125510,201112,405.30000000
20110816,417.75000000,419.30000000,410.15000000,414.25000000,   36428,  125673,201112,401.50000000
20110817,413.25000000,422.50000000,411.95000000,418.05000000,   47032,  125154,201112,405.30000000
20110818,418.20000000,419.00000000,407.70000000,411.35000000,   52652,  125937,201112,398.60000000
20110819,408.95000000,415.95000000,407.25000000,413.00000000,   45979,  126213,201112,400.25000000
20110822,411.70000000,416.30000000,407.70000000,410.25000000,   43639,  128576,201112,397.50000000
20110823,409.70000000,418.55000000,408.15000000,414.20000000,   48312,  126380,201112,401.45000000
20110824,415.25000000,417.65000000,411.15000000,414.40000000,   42941,  124826,201112,401.65000000
20110825,415.85000000,424.85000000,414.45000000,422.55000000,   57231,  124489,201112,409.80000000
20110826,422.85000000,427.25000000,419.30000000,424.50000000,   67649,  122347,201112,411.75000000
20110829,424.70000000,426.05000000,420.30000000,423.70000000,   40527,  119465,201112,410.95000000
20110830,424.50000000,431.95000000,424.35000000,426.90000000,   60151,  115815,201112,414.15000000
20110831,427.70000000,435.05000000,426.30000000,433.20000000,   31468,  114544,201112,420.45000000
20110901,432.70000000,432.90000000,425.40000000,428.80000000,   30185,  114022,201112,416.05000000
20110902,427.00000000,428.90000000,421.75000000,425.20000000,   30169,  114650,201112,412.45000000
20110906,425.75000000,426.00000000,414.95000000,418.35000000,   39697,  115872,201112,405.60000000
20110907,418.90000000,427.65000000,418.80000000,425.95000000,   28972,  115871,201112,413.20000000
20110908,425.95000000,428.70000000,421.40000000,427.10000000,   31057,  116623,201112,414.35000000
20110909,425.70000000,426.95000000,412.15000000,413.00000000,   40266,  118442,201112,400.25000000
20110912,412.20000000,412.65000000,403.25000000,409.30000000,   39024,  118236,201112,396.55000000
20110913,412.25000000,415.20000000,408.25000000,409.75000000,   39862,  118383,201112,397.00000000
20110914,409.95000000,413.85000000,401.25000000,402.55000000,   55426,  120347,201112,389.80000000
20110915,403.70000000,410.75000000,402.15000000,408.45000000,   48623,  120089,201112,395.70000000
20110916,408.95000000,412.50000000,405.25000000,405.90000000,   31653,  120392,201112,393.15000000
20110919,403.75000000,404.25000000,389.30000000,391.00000000,   59276,  122556,201112,378.25000000
20110920,392.25000000,395.15000000,383.25000000,385.30000000,   46520,  125531,201112,372.55000000
20110921,383.60000000,391.15000000,381.85000000,389.15000000,   50336,  127220,201112,376.40000000
20110922,382.65000000,384.75000000,353.95000000,361.60000000,   93201,  130152,201112,348.85000000
20110923,357.75000000,362.25000000,334.25000000,340.75000000,   90477,  124873,201112,328.00000000
20110926,344.55000000,348.55000000,319.90000000,341.05000000,   82102,  119830,201112,328.30000000
20110927,346.50000000,361.10000000,342.55000000,356.70000000,   76328,  119891,201112,343.95000000
20110928,354.90000000,355.20000000,329.25000000,337.40000000,   69931,  119690,201112,324.65000000
20110929,331.35000000,341.70000000,320.75000000,337.35000000,   76094,  118407,201112,324.60000000
20110930,335.75000000,344.55000000,322.25000000,327.95000000,   83271,  119832,201112,315.20000000
20111003,326.75000000,330.65000000,312.15000000,327.80000000,   79764,  124785,201112,315.05000000
20111004,317.85000000,328.25000000,315.85000000,323.10000000,   70123,  121499,201112,310.35000000
20111005,326.25000000,329.80000000,315.30000000,323.35000000,   64691,  123350,201112,310.60000000
20111006,325.45000000,340.80000000,324.60000000,337.40000000,   50697,  123839,201112,324.65000000
20111007,340.05000000,346.55000000,338.55000000,340.10000000,   57221,  121461,201112,327.35000000
20111010,340.75000000,351.85000000,340.50000000,349.55000000,   41677,  120951,201112,336.80000000
20111011,348.85000000,351.45000000,335.80000000,341.80000000,   48691,  122868,201112,329.05000000
20111012,340.25000000,353.90000000,336.60000000,352.10000000,   50181,  122362,201112,339.35000000
20111013,348.50000000,350.20000000,341.35000000,343.45000000,   61959,  125126,201112,330.70000000
20111014,345.55000000,356.30000000,344.00000000,353.60000000,   47240,  124344,201112,340.85000000
20111017,356.50000000,359.10000000,345.95000000,350.55000000,   55167,  127958,201112,337.80000000
20111018,346.15000000,354.80000000,338.50000000,348.75000000,   73556,  129014,201112,336.00000000
20111019,350.15000000,350.50000000,333.35000000,338.55000000,   53617,  130476,201112,325.80000000
20111020,334.90000000,336.25000000,315.85000000,318.50000000,   67524,  133701,201112,305.75000000
20111021,321.25000000,340.55000000,320.45000000,335.05000000,   58625,  132500,201112,322.30000000
20111024,337.30000000,359.75000000,335.05000000,357.65000000,   64367,  133105,201112,344.90000000
20111025,358.80000000,366.65000000,348.55000000,354.80000000,   68384,  129893,201112,342.05000000
20111026,354.10000000,371.55000000,352.35000000,361.75000000,   72839,  129390,201112,349.00000000
20111027,362.70000000,384.90000000,362.55000000,381.95000000,   70859,  130388,201112,369.20000000
20111028,383.25000000,387.75000000,374.30000000,383.35000000,   55542,  131987,201112,370.60000000
20111031,386.80000000,387.00000000,369.50000000,375.95000000,   56108,  127571,201112,363.20000000
20111101,373.70000000,378.45000000,358.95000000,363.00000000,   62588,  126363,201112,350.25000000
20111102,363.10000000,375.70000000,360.50000000,370.85000000,   47286,  125639,201112,358.10000000
20111103,371.10000000,373.65000000,360.15000000,371.60000000,   62839,  126836,201112,358.85000000
20111104,371.90000000,378.10000000,367.20000000,369.20000000,   46456,  126861,201112,356.45000000
20111107,369.80000000,378.10000000,361.80000000,366.30000000,   52360,  126326,201112,353.55000000
20111108,370.95000000,371.75000000,363.30000000,366.05000000,   59852,  123572,201112,353.30000000
20111109,367.00000000,372.75000000,351.55000000,356.85000000,   67851,  125808,201112,344.10000000
20111110,352.05000000,355.65000000,344.70000000,350.15000000,   58756,  128408,201203,339.45000000
20111111,350.35000000,360.95000000,347.45000000,359.00000000,   59095,  131167,201203,348.30000000
20111114,363.40000000,370.80000000,360.15000000,361.40000000,   46942,  130331,201203,350.70000000
20111115,361.40000000,364.75000000,358.05000000,362.70000000,   48851,  129991,201203,352.00000000
20111116,363.55000000,366.10000000,355.60000000,361.00000000,   51605,  128448,201203,350.30000000
20111117,359.55000000,361.60000000,348.30000000,350.80000000,   70115,  127891,201203,340.10000000
20111118,350.05000000,356.60000000,345.70000000,352.75000000,   49356,  126916,201203,342.05000000
20111121,353.25000000,353.25000000,339.55000000,342.65000000,   61335,  125477,201203,331.95000000
20111122,342.80000000,349.45000000,342.10000000,345.50000000,   55516,  124189,201203,334.80000000
20111123,343.30000000,348.80000000,335.50000000,339.95000000,   65979,  122632,201203,329.25000000
20111125,338.50000000,343.90000000,332.55000000,339.10000000,   63103,  121344,201203,328.40000000
20111128,341.25000000,352.25000000,341.25000000,347.85000000,   75981,  114791,201203,337.15000000
20111129,347.20000000,352.15000000,345.25000000,349.75000000,   53341,  112374,201203,339.05000000
20111130,349.60000000,374.20000000,341.20000000,368.25000000,   75436,  115044,201203,357.55000000
20111201,367.60000000,370.65000000,362.45000000,364.10000000,   47284,  112745,201203,353.40000000
20111202,364.80000000,374.05000000,363.45000000,369.15000000,   42398,  112885,201203,358.45000000
20111205,369.25000000,374.30000000,365.05000000,372.25000000,   39624,  112623,201203,361.55000000
20111206,365.90000000,371.40000000,363.20000000,368.25000000,   46352,  113252,201203,357.55000000
20111207,369.05000000,372.15000000,362.85000000,366.30000000,   42664,  112315,201203,355.60000000
20111208,366.55000000,371.15000000,358.60000000,360.70000000,   51146,  112606,201203,350.00000000
20111209,359.65000000,370.20000000,358.25000000,366.45000000,   44039,  113916,201203,355.75000000
20111212,367.40000000,367.85000000,354.20000000,357.10000000,   40857,  114558,201203,346.40000000
20111213,356.00000000,360.15000000,348.50000000,354.85000000,   44571,  115993,201203,344.15000000
20111214,349.35000000,353.30000000,336.35000000,338.55000000,   65527,  116803,201203,327.85000000
20111215,338.40000000,343.70000000,333.95000000,337.40000000,   48372,  117682,201203,326.70000000
20111216,337.50000000,348.45000000,337.50000000,343.80000000,   47376,  117525,201203,333.10000000
20111219,345.20000000,346.35000000,336.95000000,341.55000000,   45450,  115442,201203,330.85000000
20111220,341.00000000,349.70000000,339.25000000,347.65000000,   38697,  116050,201203,336.95000000
20111221,348.70000000,354.40000000,345.60000000,350.15000000,   31565,  115553,201203,339.45000000
20111222,349.65000000,353.70000000,346.70000000,352.25000000,   25411,  116516,201203,341.55000000
20111223,352.55000000,358.60000000,352.05000000,357.65000000,   17772,  116369,201203,346.95000000
20111227,356.20000000,356.30000000,347.20000000,351.60000000,   13293,  117153,201203,340.90000000
20111228,351.60000000,355.60000000,345.65000000,347.25000000,   26758,  117433,201203,336.55000000
20111229,346.20000000,350.85000000,343.20000000,347.70000000,   27631,  119911,201203,337.00000000
20111230,349.45000000,356.55000000,348.45000000,354.30000000,   25955,  120988,201203,343.60000000
20120103,356.10000000,364.60000000,356.10000000,363.55000000,   36282,  120794,201203,352.85000000
20120104,362.80000000,363.15000000,352.70000000,354.15000000,   44845,  121344,201203,343.45000000
20120105,354.10000000,358.70000000,349.15000000,353.35000000,   48155,  122728,201203,342.65000000
20120106,351.85000000,357.20000000,350.05000000,354.20000000,   43275,  122046,201203,343.50000000
20120109,354.15000000,354.90000000,348.50000000,352.30000000,   42930,  123090,201203,341.60000000
20120110,353.10000000,362.45000000,351.10000000,362.00000000,   58002,  126638,201203,351.30000000
20120111,360.70000000,366.35000000,357.75000000,365.30000000,   56645,  127192,201203,354.60000000
20120112,365.70000000,377.80000000,362.90000000,375.60000000,   75089,  127802,201203,364.90000000
20120113,374.70000000,379.60000000,368.60000000,374.40000000,   66143,  129357,201203,363.70000000
20120117,374.10000000,386.60000000,370.10000000,383.65000000,   73876,  132457,201203,372.95000000
20120118,383.05000000,387.95000000,380.25000000,385.95000000,   55083,  135789,201203,375.25000000
20120119,386.45000000,392.85000000,386.40000000,390.75000000,   53064,  136757,201203,380.05000000
20120120,391.90000000,394.10000000,383.80000000,385.20000000,   63991,  138836,201203,374.50000000
20120123,385.80000000,392.65000000,382.90000000,390.55000000,   51044,  141223,201203,379.85000000
20120124,392.20000000,393.30000000,385.65000000,391.45000000,   60289,  142751,201203,380.75000000
20120125,392.95000000,396.40000000,386.70000000,393.65000000,   66892,  141864,201203,382.95000000
20120126,395.65000000,401.75000000,393.75000000,400.85000000,   61822,  145833,201203,390.15000000
20120127,399.70000000,404.60000000,397.00000000,399.60000000,   49803,  148057,201203,388.90000000
20120130,400.10000000,400.10000000,390.40000000,393.35000000,   53724,  149841,201203,382.65000000
20120131,393.85000000,398.30000000,387.20000000,389.70000000,   70514,  151787,201203,379.00000000
20120201,389.80000000,395.50000000,387.00000000,394.90000000,   56524,  152459,201203,384.20000000
20120202,393.70000000,395.80000000,387.40000000,388.80000000,   60140,  153135,201203,378.10000000
20120203,389.55000000,402.15000000,388.45000000,400.85000000,   69164,  159506,201203,390.15000000
20120206,400.85000000,400.90000000,393.50000000,397.15000000,   49065,  159844,201203,386.45000000
20120207,398.45000000,398.80000000,390.10000000,398.30000000,   85812,  160030,201203,387.60000000
20120208,397.65000000,404.20000000,396.05000000,401.65000000,   79350,  157510,201203,390.95000000
20120209,401.50000000,409.65000000,398.00000000,408.55000000,  109426,  158290,201203,397.85000000
20120210,407.65000000,407.95000000,395.00000000,396.90000000,   87605,  161643,201205,386.80000000
20120213,397.55000000,401.45000000,392.50000000,394.80000000,   95952,  165431,201205,384.70000000
20120214,393.20000000,396.60000000,389.45000000,392.40000000,   75080,  164491,201205,382.30000000
20120215,393.85000000,398.10000000,390.00000000,391.10000000,   56600,  166128,201205,381.00000000
20120216,391.20000000,392.60000000,383.65000000,389.95000000,   76445,  167762,201205,379.85000000
20120217,391.50000000,394.05000000,380.35000000,381.70000000,   72636,  167229,201205,371.60000000
20120221,386.10000000,395.40000000,383.35000000,394.55000000,  117165,  162525,201205,384.45000000
20120222,394.55000000,396.00000000,390.40000000,394.35000000,   73484,  157285,201205,384.25000000
20120223,394.35000000,395.00000000,388.40000000,391.50000000,   77147,  159654,201205,381.40000000
20120224,392.35000000,399.00000000,389.15000000,397.10000000,   92706,  157871,201205,387.00000000
20120227,397.40000000,399.75000000,393.20000000,399.00000000,   86736,  155336,201205,388.90000000
20120228,399.00000000,405.85000000,396.80000000,402.25000000,   80463,  153312,201205,392.15000000
20120229,401.85000000,406.25000000,390.60000000,398.05000000,   71193,  153141,201205,387.95000000
20120301,396.45000000,403.95000000,394.95000000,403.25000000,   55205,  155208,201205,393.15000000
20120302,403.25000000,405.05000000,399.00000000,400.40000000,   45898,  154710,201205,390.30000000
20120305,400.55000000,403.35000000,393.65000000,396.05000000,   49068,  155347,201205,385.95000000
20120306,396.45000000,398.40000000,383.15000000,383.85000000,   70648,  152741,201205,373.75000000
20120307,384.00000000,388.70000000,381.50000000,386.80000000,   62810,  151306,201205,376.70000000
20120308,387.20000000,393.20000000,386.60000000,389.25000000,   57050,  149326,201205,379.15000000
20120309,389.55000000,397.85000000,388.90000000,395.95000000,   63369,  150429,201205,385.85000000
20120312,395.60000000,396.60000000,391.80000000,393.85000000,   44000,  150081,201205,383.75000000
20120313,394.40000000,401.95000000,394.25000000,400.35000000,   58200,  150968,201205,390.25000000
20120314,401.30000000,401.90000000,392.65000000,394.90000000,   51782,  150621,201205,384.80000000
20120315,393.55000000,400.40000000,392.60000000,399.85000000,   54499,  153352,201205,389.75000000
20120316,399.75000000,404.10000000,396.85000000,397.90000000,   62765,  154738,201205,387.80000000
20120319,398.55000000,402.05000000,395.60000000,401.00000000,   44507,  156561,201205,390.90000000
20120320,400.60000000,401.10000000,391.45000000,393.15000000,   48370,  154394,201205,383.05000000
20120321,394.00000000,397.10000000,392.85000000,394.65000000,   44555,  155689,201205,384.55000000
20120322,393.70000000,395.80000000,385.35000000,386.65000000,   61548,  153941,201205,376.55000000
20120323,387.40000000,392.60000000,386.35000000,390.95000000,   56906,  151005,201205,380.85000000
20120326,390.65000000,400.05000000,389.60000000,398.85000000,   61269,  151197,201205,388.75000000
20120327,399.80000000,400.50000000,395.60000000,398.10000000,   57297,  152037,201205,388.00000000
20120328,396.85000000,397.10000000,388.35000000,389.35000000,   58927,  150735,201205,379.25000000
20120329,390.20000000,391.90000000,386.30000000,389.75000000,   60718,  148933,201205,379.65000000
20120330,390.70000000,395.30000000,390.65000000,392.60000000,   53409,  146636,201205,382.50000000
20120402,395.10000000,403.35000000,392.95000000,402.20000000,   70969,  153877,201205,392.10000000
20120403,401.20000000,405.90000000,398.20000000,402.00000000,   57737,  156569,201205,391.90000000
20120404,399.00000000,399.45000000,389.00000000,389.15000000,   62122,  151423,201205,379.05000000
20120405,389.25000000,392.80000000,387.55000000,389.65000000,   58668,  152530,201205,379.55000000
20120409,388.00000000,390.05000000,380.60000000,382.10000000,   77429,  149932,201205,372.00000000
20120410,382.00000000,388.35000000,374.60000000,375.10000000,  127276,  148468,201205,365.00000000
20120411,376.50000000,377.40000000,373.15000000,374.05000000,  106615,  148665,201205,363.95000000
20120412,373.55000000,383.20000000,373.50000000,382.15000000,   97186,  149681,201205,372.05000000
20120413,381.85000000,382.25000000,370.75000000,372.80000000,  108932,  158949,201207,363.45000000
20120416,372.65000000,374.00000000,367.10000000,372.95000000,   81501,  159972,201207,363.60000000
20120417,372.90000000,375.50000000,368.75000000,374.75000000,   97462,  159119,201207,365.40000000
20120418,374.45000000,377.55000000,371.35000000,373.20000000,   75666,  154648,201207,363.85000000
20120419,373.20000000,375.50000000,370.00000000,372.95000000,   78867,  155840,201207,363.60000000
20120420,372.70000000,381.55000000,372.65000000,380.00000000,   78809,  157175,201207,370.65000000
20120423,378.80000000,379.35000000,370.65000000,372.75000000,   91662,  159841,201207,363.40000000
20120424,372.95000000,378.95000000,372.75000000,377.45000000,  106938,  159256,201207,368.10000000
20120425,377.45000000,381.65000000,376.35000000,380.10000000,  117777,  158066,201207,370.75000000
20120426,381.10000000,388.55000000,378.95000000,386.70000000,  114935,  152388,201207,377.35000000
20120427,387.25000000,393.30000000,384.80000000,391.85000000,   94869,  153198,201207,382.50000000
20120430,393.00000000,395.50000000,389.00000000,392.30000000,   62674,  145397,201207,382.95000000
20120501,393.05000000,394.90000000,390.55000000,393.70000000,   44483,  144241,201207,384.35000000
20120502,393.20000000,393.30000000,386.00000000,388.05000000,   54395,  143961,201207,378.70000000
20120503,387.85000000,388.45000000,382.05000000,382.95000000,   54134,  143039,201207,373.60000000
20120504,382.95000000,384.85000000,379.60000000,381.45000000,   58155,  145852,201207,372.10000000
20120507,380.10000000,387.20000000,376.00000000,386.70000000,   43170,  146913,201207,377.35000000
20120508,385.90000000,385.90000000,375.00000000,377.10000000,   65956,  144583,201207,367.75000000
20120509,378.25000000,378.80000000,370.35000000,375.30000000,   77596,  144083,201207,365.95000000
20120510,375.55000000,380.70000000,373.70000000,378.40000000,   63203,  144730,201207,369.05000000
20120511,377.30000000,377.70000000,371.00000000,374.15000000,   64175,  145550,201207,364.80000000
20120514,374.15000000,376.80000000,359.45000000,364.75000000,   78559,  148592,201207,355.40000000
20120515,360.60000000,365.20000000,357.95000000,361.10000000,   69590,  147934,201207,351.75000000
20120516,359.85000000,360.85000000,354.25000000,357.15000000,   75321,  148229,201207,347.80000000
20120517,357.15000000,361.50000000,354.65000000,357.25000000,   65008,  149275,201207,347.90000000
20120518,355.75000000,360.95000000,352.50000000,356.20000000,   61248,  151578,201207,346.85000000
20120521,354.35000000,363.15000000,352.95000000,359.55000000,   64458,  148985,201207,350.20000000
20120522,362.25000000,362.70000000,354.55000000,358.05000000,   57043,  150189,201207,348.70000000
20120523,355.75000000,357.10000000,348.00000000,348.95000000,   77875,  152071,201207,339.60000000
20120524,354.20000000,354.50000000,349.80000000,352.20000000,   72100,  150135,201207,342.85000000
20120525,352.60000000,356.10000000,351.10000000,354.15000000,   54133,  150266,201207,344.80000000
20120529,354.25000000,360.20000000,354.20000000,355.55000000,  110132,  148694,201207,346.20000000
20120530,356.50000000,356.55000000,346.60000000,348.35000000,   85643,  150045,201207,339.00000000
20120531,347.90000000,349.90000000,343.50000000,345.90000000,   95072,  152713,201207,336.55000000
20120601,345.10000000,347.10000000,339.35000000,340.70000000,  108983,  154951,201207,331.35000000
20120604,340.70000000,344.65000000,333.15000000,340.05000000,   87543,  153238,201207,330.70000000
20120605,342.20000000,344.50000000,337.15000000,338.25000000,   64179,  156252,201207,328.90000000
20120606,339.50000000,347.55000000,338.85000000,347.25000000,   85005,  151505,201207,337.90000000
20120607,346.70000000,352.40000000,342.35000000,346.40000000,  118978,  152923,201207,337.05000000
20120608,346.15000000,346.20000000,335.70000000,337.85000000,  101350,  148296,201207,328.50000000
20120611,348.60000000,349.35000000,340.05000000,343.65000000,   90551,  149631,201207,334.30000000
20120612,339.95000000,345.20000000,339.65000000,342.90000000,   96608,  152084,201207,333.55000000
20120613,343.90000000,346.30000000,340.15000000,343.30000000,   92136,  156624,201207,333.95000000
20120614,342.60000000,346.80000000,341.40000000,344.80000000,   67591,  151671,201209,336.15000000
20120615,345.65000000,351.25000000,345.25000000,347.70000000,   69317,  150222,201209,339.05000000
20120618,352.60000000,356.75000000,346.15000000,348.90000000,   91089,  146533,201209,340.25000000
20120619,348.60000000,353.35000000,346.70000000,352.75000000,   68441,  144845,201209,344.10000000
20120620,351.80000000,352.65000000,345.15000000,348.25000000,   74533,  145701,201209,339.60000000
20120621,348.00000000,348.05000000,338.85000000,339.30000000,   89209,  148137,201209,330.65000000
20120622,339.10000000,341.15000000,335.15000000,340.15000000,   72451,  151007,201209,331.50000000
20120625,340.75000000,343.40000000,337.45000000,341.20000000,   92583,  149710,201209,332.55000000
20120626,341.65000000,343.10000000,338.95000000,340.70000000,   85658,  146442,201209,332.05000000
20120627,341.20000000,344.65000000,338.95000000,344.30000000,   80225,  143585,201209,335.65000000
20120628,343.60000000,345.40000000,340.25000000,341.80000000,   69779,  142126,201209,333.15000000
20120629,342.95000000,360.15000000,341.65000000,358.30000000,   84131,  140768,201209,349.65000000
20120702,358.15000000,358.90000000,353.90000000,355.55000000,   56803,  136296,201209,346.90000000
20120703,355.35000000,364.30000000,354.95000000,362.65000000,   60748,  139451,201209,354.00000000
20120705,362.50000000,362.65000000,355.60000000,357.95000000,   68020,  134552,201209,349.30000000
20120706,357.75000000,359.15000000,349.15000000,349.60000000,   45597,  133411,201209,340.95000000
20120709,349.90000000,352.65000000,348.30000000,351.80000000,   35860,  135796,201209,343.15000000
20120710,352.45000000,352.65000000,346.85000000,348.45000000,   45901,  134099,201209,339.80000000
20120711,347.50000000,353.90000000,347.50000000,353.40000000,   49446,  133994,201209,344.75000000
20120712,351.70000000,352.55000000,347.10000000,350.15000000,   47782,  135405,201209,341.50000000
20120713,350.70000000,359.40000000,349.90000000,359.05000000,   50352,  135223,201209,350.40000000
20120716,359.05000000,359.45000000,355.20000000,357.15000000,   34551,  135633,201209,348.50000000
20120717,357.40000000,359.90000000,351.90000000,354.20000000,   52386,  138098,201209,345.55000000
20120718,355.50000000,357.00000000,352.15000000,356.05000000,   38089,  138328,201209,347.40000000
20120719,356.05000000,363.15000000,355.60000000,362.10000000,   60622,  141232,201209,353.45000000
20120720,361.35000000,361.50000000,350.45000000,353.45000000,   80729,  137600,201209,344.80000000
20120723,352.40000000,353.10000000,342.85000000,346.65000000,   69421,  141843,201209,338.00000000
20120724,346.65000000,348.80000000,342.50000000,343.95000000,   59852,  142395,201209,335.30000000
20120725,344.95000000,349.05000000,341.85000000,346.10000000,   63025,  141232,201209,337.45000000
20120726,347.25000000,352.45000000,344.00000000,348.00000000,   72321,  140695,201209,339.35000000
20120727,347.75000000,352.55000000,346.55000000,351.25000000,   57165,  142090,201209,342.60000000
20120730,351.55000000,354.20000000,348.90000000,350.25000000,   51893,  142663,201209,341.60000000
20120731,350.85000000,354.35000000,349.75000000,350.40000000,   62553,  142774,201209,341.75000000
20120801,350.40000000,351.30000000,343.20000000,346.15000000,   61385,  145765,201209,337.50000000
20120802,344.70000000,347.05000000,337.50000000,337.70000000,   90793,  151469,201209,329.05000000
20120803,338.80000000,346.05000000,338.50000000,345.40000000,   65378,  148127,201209,336.75000000
20120806,345.15000000,347.90000000,343.05000000,347.55000000,   43867,  148846,201209,338.90000000
20120807,346.45000000,353.55000000,345.65000000,352.70000000,   75706,  145059,201209,344.05000000
20120808,351.55000000,351.95000000,348.95000000,350.80000000,   60892,  142310,201209,342.15000000
20120809,350.70000000,352.95000000,349.00000000,351.15000000,   72832,  147243,201209,342.50000000
20120810,350.60000000,350.85000000,344.80000000,347.90000000,   62758,  150976,201212,340.45000000
20120813,348.70000000,348.80000000,342.80000000,344.00000000,   61707,  155604,201212,336.55000000
20120814,344.15000000,346.45000000,342.25000000,344.55000000,   45010,  156244,201212,337.10000000
20120815,343.65000000,345.75000000,342.10000000,343.55000000,   44326,  157004,201212,336.10000000
20120816,343.75000000,347.25000000,342.75000000,346.80000000,   60944,  155700,201212,339.35000000
20120817,346.75000000,350.95000000,346.00000000,350.25000000,   61353,  153983,201212,342.80000000
20120820,350.25000000,350.55000000,343.65000000,345.35000000,   51658,  152931,201212,337.90000000
20120821,345.65000000,354.85000000,345.40000000,353.55000000,   86146,  149461,201212,346.10000000
20120822,351.70000000,356.70000000,351.15000000,353.50000000,   62757,  148489,201212,346.05000000
20120823,355.45000000,359.15000000,354.25000000,357.30000000,   83526,  145791,201212,349.85000000
20120824,356.35000000,357.45000000,353.70000000,356.40000000,   65937,  145239,201212,348.95000000
20120827,355.95000000,358.60000000,354.25000000,355.70000000,   54379,  143586,201212,348.25000000
20120828,354.95000000,355.20000000,352.30000000,354.35000000,   65934,  145214,201212,346.90000000
20120829,354.30000000,354.75000000,350.25000000,352.35000000,   77054,  143796,201212,344.90000000
20120830,351.65000000,356.95000000,350.70000000,352.15000000,   67719,  138559,201212,344.70000000
20120831,351.65000000,354.25000000,348.20000000,353.15000000,   55922,  136735,201212,345.70000000
20120904,353.45000000,357.45000000,350.70000000,354.35000000,   60836,  136512,201212,346.90000000
20120905,354.95000000,360.85000000,352.10000000,360.35000000,   69195,  140623,201212,352.90000000
20120906,359.60000000,361.35000000,356.70000000,359.10000000,   59756,  140488,201212,351.65000000
20120907,358.35000000,372.70000000,357.90000000,371.95000000,   82396,  143902,201212,364.50000000
20120910,371.90000000,377.45000000,370.75000000,376.30000000,   66651,  146458,201212,368.85000000
20120911,374.70000000,378.70000000,372.30000000,377.15000000,   56063,  147630,201212,369.70000000
20120912,376.10000000,380.60000000,373.65000000,376.70000000,   52541,  149248,201212,369.25000000
20120913,376.35000000,382.40000000,373.30000000,378.45000000,   53784,  149394,201212,371.00000000
20120914,380.65000000,391.25000000,380.45000000,390.70000000,   61607,  148691,201212,383.25000000
20120917,389.75000000,390.45000000,380.15000000,386.65000000,   59179,  149862,201212,379.20000000
20120918,384.00000000,387.20000000,381.90000000,386.15000000,   56144,  149098,201212,378.70000000
20120919,386.45000000,391.40000000,385.75000000,388.85000000,   51753,  149883,201212,381.40000000
20120920,387.25000000,388.25000000,380.80000000,383.35000000,   55524,  149319,201212,375.90000000
20120921,385.15000000,388.40000000,384.50000000,386.35000000,   53023,  151907,201212,378.90000000
20120924,385.45000000,385.45000000,379.00000000,380.60000000,   46321,  150774,201212,373.15000000
20120925,381.35000000,385.85000000,380.10000000,383.30000000,   49466,  152263,201212,375.85000000
20120926,380.55000000,383.10000000,375.50000000,378.45000000,   51156,  150148,201212,371.00000000
20120927,379.10000000,382.30000000,377.45000000,381.85000000,   51948,  150212,201212,374.40000000
20120928,382.10000000,385.15000000,381.35000000,383.25000000,   47449,  149589,201212,375.80000000
20121001,382.50000000,387.25000000,379.60000000,386.00000000,   49240,  152353,201212,378.55000000
20121002,385.05000000,389.70000000,384.25000000,387.55000000,   47967,  152264,201212,380.10000000
20121003,386.80000000,386.90000000,383.55000000,385.85000000,   40788,  152482,201212,378.40000000
20121004,384.75000000,388.75000000,384.05000000,386.05000000,   43700,  152795,201212,378.60000000
20121005,386.40000000,388.45000000,382.45000000,385.25000000,   46934,  153801,201212,377.80000000
20121008,384.45000000,384.45000000,377.65000000,379.25000000,   39444,  151368,201212,371.80000000
20121009,380.00000000,382.75000000,378.15000000,379.25000000,   53802,  152004,201212,371.80000000
20121010,379.90000000,380.25000000,376.80000000,379.25000000,   42841,  151151,201212,371.80000000
20121011,378.60000000,385.30000000,376.65000000,382.60000000,   49260,  156432,201212,375.15000000
20121012,381.95000000,383.10000000,376.75000000,377.75000000,   50485,  153562,201212,370.30000000
20121015,377.75000000,378.50000000,372.05000000,377.60000000,   52061,  151097,201212,370.15000000
20121016,377.05000000,379.80000000,376.05000000,377.45000000,   31605,  150296,201212,370.00000000
20121017,378.45000000,382.95000000,376.30000000,382.25000000,   54922,  156449,201212,374.80000000
20121018,381.80000000,383.95000000,379.55000000,381.75000000,   50008,  159179,201212,374.30000000
20121019,380.75000000,382.20000000,370.15000000,371.20000000,   70245,  155204,201212,363.75000000
20121022,371.20000000,372.70000000,368.30000000,369.65000000,   47691,  155453,201212,362.20000000
20121023,369.80000000,371.55000000,362.25000000,364.40000000,   63406,  153564,201212,356.95000000
20121024,364.65000000,367.20000000,362.20000000,364.25000000,   48863,  151227,201212,356.80000000
20121025,364.90000000,366.50000000,361.25000000,362.50000000,   54020,  153802,201212,355.05000000
20121026,363.00000000,364.30000000,359.75000000,362.45000000,   58716,  150107,201212,355.00000000
20121029,363.55000000,363.70000000,355.65000000,356.90000000,   38612,  152271,201212,349.45000000
20121030,358.35000000,360.70000000,356.60000000,358.05000000,   38719,  156569,201212,350.60000000
20121031,358.30000000,363.40000000,357.85000000,359.20000000,   64350,  156798,201212,351.75000000
20121101,358.80000000,364.35000000,358.65000000,362.65000000,   55952,  153967,201212,355.20000000
20121102,362.60000000,363.25000000,354.70000000,355.60000000,   62160,  154659,201212,348.15000000
20121105,355.20000000,357.70000000,352.30000000,354.45000000,   51576,  152079,201212,347.00000000
20121106,354.95000000,359.65000000,354.45000000,358.05000000,   52296,  155396,201212,350.60000000
20121107,359.05000000,361.85000000,350.45000000,351.60000000,   98690,  152262,201212,344.15000000
20121108,352.95000000,354.85000000,350.90000000,354.40000000,   74748,  145885,201212,346.95000000
20121109,354.05000000,356.65000000,347.75000000,352.00000000,   83076,  148299,201212,344.55000000
20121112,351.95000000,354.95000000,350.55000000,354.25000000,   68267,  148404,201303,347.90000000
20121113,354.00000000,357.20000000,349.75000000,354.65000000,   73220,  151884,201303,348.30000000
20121114,354.40000000,356.60000000,351.65000000,352.85000000,   59284,  150091,201303,346.50000000
20121115,352.40000000,355.20000000,351.70000000,353.70000000,   52831,  149581,201303,347.35000000
20121116,354.35000000,354.75000000,349.80000000,352.50000000,   55074,  150534,201303,346.15000000
20121119,351.75000000,361.35000000,351.75000000,360.00000000,   72594,  149151,201303,353.65000000
20121120,359.35000000,360.70000000,357.65000000,359.00000000,   56359,  147748,201303,352.65000000
20121121,360.30000000,360.30000000,354.60000000,357.00000000,   70793,  147615,201303,350.65000000
20121123,358.30000000,360.40000000,355.45000000,360.25000000,   62785,  145339,201303,353.90000000
20121126,360.60000000,361.70000000,358.15000000,361.20000000,   86520,  145854,201303,354.85000000
20121127,361.35000000,362.85000000,359.30000000,361.45000000,   97007,  145313,201303,355.10000000
20121128,361.15000000,361.60000000,355.80000000,360.10000000,   80316,  139056,201303,353.75000000
20121129,360.60000000,368.55000000,360.10000000,366.90000000,   83374,  140921,201303,360.55000000
20121130,366.80000000,371.50000000,365.55000000,371.35000000,   72832,  140746,201303,365.00000000
20121203,370.65000000,373.10000000,370.30000000,372.20000000,   47565,  140809,201303,365.85000000
20121204,371.70000000,374.20000000,369.70000000,371.90000000,   49643,  143993,201303,365.55000000
20121205,372.55000000,375.75000000,371.45000000,375.00000000,   49729,  145080,201303,368.65000000
20121206,374.00000000,375.25000000,369.65000000,370.80000000,   52184,  145581,201303,364.45000000
20121207,371.20000000,374.25000000,370.40000000,372.65000000,   46476,  148158,201303,366.30000000
20121210,373.10000000,378.25000000,371.95000000,376.95000000,   53755,  150359,201303,370.60000000
20121211,376.80000000,377.10000000,374.60000000,375.00000000,   38443,  151310,201303,368.65000000
20121212,375.25000000,378.45000000,373.80000000,377.95000000,   44272,  150675,201303,371.60000000
20121213,377.20000000,377.35000000,371.65000000,372.35000000,   47101,  151365,201303,366.00000000
20121214,373.40000000,375.80000000,372.75000000,374.65000000,   36700,  153170,201303,368.30000000
20121217,374.70000000,375.65000000,371.10000000,372.95000000,   49637,  152160,201303,366.60000000
20121218,374.15000000,375.00000000,370.35000000,371.70000000,   40792,  153815,201303,365.35000000
20121219,371.55000000,372.50000000,366.15000000,366.90000000,   59802,  152830,201303,360.55000000
20121220,367.05000000,367.70000000,358.65000000,359.95000000,   55137,  150096,201303,353.60000000
20121221,360.20000000,364.30000000,359.85000000,363.05000000,   49791,  148003,201303,356.70000000
20121224,362.40000000,364.25000000,360.85000000,360.95000000,   15763,  148449,201303,354.60000000
20121226,363.25000000,367.65000000,362.35000000,366.10000000,   20823,  149157,201303,359.75000000
20121227,365.80000000,367.55000000,365.30000000,366.45000000,   30764,  147960,201303,360.10000000
20121228,366.60000000,368.60000000,364.95000000,365.30000000,   30663,  146418,201303,358.95000000
20121231,365.15000000,371.85000000,364.50000000,371.60000000,   29607,  146548,201303,365.25000000
20130102,371.45000000,382.25000000,370.75000000,379.95000000,   55729,  150354,201303,373.60000000
20130103,379.50000000,382.25000000,375.35000000,378.05000000,   49808,  151534,201303,371.70000000
20130104,375.70000000,377.05000000,373.45000000,375.70000000,   49389,  151478,201303,369.35000000
20130107,376.70000000,377.70000000,371.60000000,374.15000000,   46671,  151668,201303,367.80000000
20130108,374.75000000,375.50000000,372.35000000,373.55000000,   51503,  156245,201303,367.20000000
20130109,374.30000000,377.10000000,372.80000000,373.40000000,   49055,  155609,201303,367.05000000
20130110,373.45000000,378.15000000,372.95000000,377.25000000,   51326,  159225,201303,370.90000000
20130111,377.70000000,378.15000000,371.55000000,371.75000000,   50525,  156462,201303,365.40000000
20130114,372.30000000,375.25000000,369.65000000,369.75000000,   61895,  157526,201303,363.40000000
20130115,370.80000000,371.45000000,366.95000000,370.10000000,   56882,  155689,201303,363.75000000
20130116,370.30000000,370.90000000,366.30000000,367.00000000,   50595,  158058,201303,360.65000000
20130117,368.05000000,373.05000000,366.45000000,372.55000000,   63522,  160317,201303,366.20000000
20130118,372.20000000,376.10000000,371.85000000,374.25000000,   44700,  160317,201303,367.90000000
20130122,374.75000000,377.10000000,372.55000000,376.85000000,   68405,  161899,201303,370.50000000
20130123,376.85000000,377.50000000,374.00000000,374.80000000,   49348,  165172,201303,368.45000000
20130124,373.60000000,376.00000000,372.45000000,374.00000000,   45574,  164751,201303,367.65000000
20130125,373.60000000,376.30000000,370.40000000,371.55000000,   54312,  165293,201303,365.20000000
20130128,371.95000000,374.05000000,370.80000000,372.50000000,   45367,  165174,201303,366.15000000
20130129,372.20000000,375.75000000,371.60000000,375.50000000,   56228,  168493,201303,369.15000000
20130130,375.35000000,381.95000000,374.70000000,381.35000000,   73529,  172235,201303,375.00000000
20130131,381.10000000,383.60000000,378.05000000,379.55000000,   89122,  177149,201303,373.20000000
20130201,380.10000000,384.95000000,378.35000000,384.80000000,   69254,  181326,201303,378.45000000
20130204,384.80000000,385.60000000,382.55000000,383.20000000,   55004,  182036,201303,376.85000000
20130205,383.15000000,384.55000000,382.05000000,383.35000000,   51833,  183941,201303,377.00000000
20130206,383.75000000,384.65000000,379.45000000,380.40000000,   51553,  184257,201303,374.05000000
20130207,381.35000000,382.10000000,378.45000000,379.05000000,   74138,  180014,201303,372.70000000
20130208,379.40000000,383.80000000,379.00000000,382.30000000,   71327,  177511,201303,375.95000000
20130211,382.60000000,383.25000000,377.15000000,378.60000000,   64833,  174186,201303,372.25000000
20130212,379.00000000,381.20000000,377.30000000,380.75000000,   65841,  174441,201303,374.40000000
20130213,380.95000000,382.45000000,378.95000000,380.60000000,   81074,  178043,201305,375.85000000
20130214,380.40000000,381.40000000,379.10000000,380.00000000,   61662,  179847,201305,375.25000000
20130215,380.50000000,381.50000000,378.25000000,380.10000000,   74327,  179929,201305,375.35000000
20130219,380.90000000,381.00000000,370.85000000,371.40000000,  117069,  178372,201305,366.65000000
20130220,372.20000000,373.40000000,365.65000000,367.25000000,  111323,  174912,201305,362.50000000
20130221,366.70000000,367.25000000,360.10000000,361.70000000,  128326,  168344,201305,356.95000000
20130222,362.55000000,365.35000000,358.95000000,359.80000000,  106145,  167569,201305,355.05000000
20130225,360.75000000,363.80000000,358.55000000,360.85000000,  108597,  166732,201305,356.10000000
20130226,359.10000000,364.15000000,358.10000000,363.05000000,  112361,  161180,201305,358.30000000
20130227,363.70000000,364.25000000,361.15000000,361.45000000,   72305,  161043,201305,356.70000000
20130228,362.55000000,364.95000000,359.20000000,359.50000000,   70709,  160553,201305,354.75000000
20130301,360.05000000,360.55000000,352.00000000,354.85000000,   80970,  157646,201305,350.10000000
20130304,354.95000000,357.40000000,353.00000000,354.90000000,   63443,  159017,201305,350.15000000
20130305,356.75000000,359.20000000,356.20000000,356.25000000,   50318,  159485,201305,351.50000000
20130306,356.90000000,358.90000000,353.45000000,354.05000000,   55101,  161481,201305,349.30000000
20130307,355.25000000,358.20000000,354.00000000,356.80000000,   45135,  160408,201305,352.05000000
20130308,356.55000000,358.15000000,354.65000000,355.65000000,   52148,  160769,201305,350.90000000
20130311,355.55000000,357.00000000,352.25000000,356.45000000,   57093,  159138,201305,351.70000000
20130312,356.75000000,362.35000000,354.75000000,360.20000000,   72394,  158500,201305,355.45000000
20130313,359.65000000,361.45000000,356.90000000,357.25000000,   54255,  163574,201305,352.50000000
20130314,357.70000000,359.70000000,355.90000000,358.40000000,   50036,  165164,201305,353.65000000
20130315,358.20000000,360.75000000,356.25000000,356.80000000,   56052,  167830,201305,352.05000000
20130318,355.65000000,355.75000000,345.75000000,347.55000000,   87703,  171125,201305,342.80000000
20130319,346.10000000,348.85000000,343.55000000,345.30000000,   65562,  168616,201305,340.55000000
20130320,343.95000000,350.10000000,343.80000000,349.40000000,   53297,  169362,201305,344.65000000
20130321,348.55000000,354.25000000,346.85000000,348.25000000,   68481,  169837,201305,343.50000000
20130322,349.05000000,352.45000000,347.95000000,351.35000000,   49100,  168555,201305,346.60000000
20130325,351.30000000,353.40000000,348.60000000,349.25000000,   58116,  170861,201305,344.50000000
20130326,349.95000000,352.40000000,348.60000000,349.00000000,   53625,  172979,201305,344.25000000
20130327,349.95000000,350.75000000,347.20000000,349.10000000,   61123,  176526,201305,344.35000000
20130328,350.40000000,350.95000000,344.40000000,344.95000000,   65196,  179631,201305,340.20000000
20130401,344.75000000,345.05000000,338.75000000,342.20000000,   43516,  179690,201305,337.45000000
20130402,341.65000000,343.30000000,340.60000000,342.60000000,   63432,  179944,201305,337.85000000
20130403,342.05000000,343.35000000,336.75000000,338.05000000,   79587,  185531,201305,333.30000000
20130404,337.40000000,342.00000000,335.35000000,339.90000000,   78254,  186127,201305,335.15000000
20130405,339.90000000,341.75000000,337.75000000,339.15000000,   66886,  185343,201305,334.40000000
20130408,338.90000000,344.15000000,338.65000000,341.85000000,   75747,  186216,201305,337.10000000
20130409,342.10000000,350.00000000,342.10000000,348.90000000,   96382,  182719,201305,344.15000000
20130410,347.95000000,349.10000000,344.95000000,346.55000000,   78889,  184768,201305,341.80000000
20130411,346.50000000,348.95000000,343.60000000,348.10000000,   87480,  187994,201305,343.35000000
20130412,348.00000000,348.05000000,337.45000000,339.75000000,   91445,  189633,201305,335.00000000
20130415,338.70000000,340.15000000,324.30000000,332.05000000,  172794,  189642,201307,329.15000000
20130416,333.15000000,335.50000000,327.10000000,335.25000000,  114375,  187450,201307,332.35000000
20130417,335.50000000,336.15000000,321.75000000,323.15000000,  147508,  187082,201307,320.25000000
20130418,322.10000000,325.40000000,309.90000000,324.80000000,  155863,  181272,201307,321.90000000
20130419,324.85000000,324.90000000,315.30000000,319.20000000,  133569,  178624,201307,316.30000000
20130422,319.60000000,320.75000000,312.50000000,317.30000000,  130896,  175912,201307,314.40000000
20130423,317.05000000,317.30000000,309.75000000,313.30000000,  148526,  172312,201307,310.40000000
20130424,312.80000000,322.85000000,311.65000000,319.40000000,  117678,  171618,201307,316.50000000
20130425,320.05000000,329.45000000,318.90000000,327.15000000,  133022,  166883,201307,324.25000000
20130426,328.35000000,331.80000000,320.60000000,321.50000000,  122005,  162206,201307,318.60000000
20130429,320.70000000,327.10000000,318.45000000,325.55000000,   62816,  162766,201307,322.65000000
20130430,325.25000000,327.65000000,320.10000000,321.65000000,   61896,  166042,201307,318.75000000
20130501,321.85000000,322.50000000,307.15000000,310.90000000,   68244,  168123,201307,308.00000000
20130502,309.50000000,316.65000000,309.50000000,313.35000000,   85601,  163989,201307,310.45000000
20130503,313.85000000,334.60000000,313.50000000,334.35000000,  133332,  164016,201307,331.45000000
20130506,332.95000000,335.90000000,330.90000000,333.95000000,   49221,  157883,201307,331.05000000
20130507,332.60000000,337.65000000,329.20000000,333.15000000,   93165,  158787,201307,330.25000000
20130508,333.35000000,342.80000000,332.00000000,339.95000000,   90969,  160097,201307,337.05000000
20130509,339.50000000,340.75000000,334.40000000,336.95000000,   72522,  156965,201307,334.05000000
20130510,336.40000000,341.45000000,333.30000000,338.20000000,   85799,  159221,201307,335.30000000
20130513,340.40000000,340.95000000,336.65000000,338.85000000,   55342,  158942,201307,335.95000000
20130514,338.20000000,340.80000000,330.40000000,331.70000000,   68152,  159750,201307,328.80000000
20130515,332.20000000,334.05000000,325.30000000,329.40000000,   76843,  159140,201307,326.50000000
20130516,330.70000000,334.20000000,326.05000000,332.35000000,   83038,  161068,201307,329.45000000
20130517,331.55000000,337.45000000,330.95000000,335.20000000,   60938,  160762,201307,332.30000000
20130520,334.65000000,340.15000000,330.00000000,338.90000000,   69730,  162316,201307,336.00000000
20130521,338.65000000,341.05000000,335.15000000,337.25000000,   63393,  162304,201307,334.35000000
20130522,336.55000000,344.70000000,336.50000000,340.95000000,   86765,  164525,201307,338.05000000
20130523,339.95000000,339.95000000,329.60000000,333.30000000,   88737,  164680,201307,330.40000000
20130524,335.25000000,335.85000000,331.05000000,332.45000000,   49890,  164680,201307,329.55000000
20130528,332.15000000,337.45000000,329.65000000,334.40000000,   68867,  165931,201307,331.50000000
20130529,333.90000000,335.30000000,330.10000000,332.60000000,   61310,  166269,201307,329.70000000
20130530,332.75000000,335.75000000,328.60000000,334.45000000,   74169,  165586,201307,331.55000000
20130531,334.45000000,335.95000000,329.45000000,332.15000000,   60321,  165349,201307,329.25000000
20130603,331.00000000,337.65000000,331.00000000,335.95000000,   69252,  165638,201307,333.05000000
20130604,336.25000000,340.65000000,335.10000000,339.80000000,   68918,  168538,201307,336.90000000
20130605,339.50000000,342.70000000,337.80000000,340.05000000,   63944,  168774,201307,337.15000000
20130606,339.65000000,340.00000000,333.25000000,334.80000000,   65466,  169016,201307,331.90000000
20130607,335.60000000,337.20000000,328.00000000,329.75000000,   92717,  175500,201307,326.85000000
20130610,328.00000000,328.05000000,323.10000000,327.00000000,   75529,  177835,201307,324.10000000
20130611,326.65000000,331.40000000,320.20000000,322.40000000,   83122,  181231,201307,319.50000000
20130612,322.15000000,326.05000000,319.20000000,325.45000000,   81536,  185423,201307,322.55000000
20130613,324.95000000,327.25000000,318.95000000,321.40000000,  107052,  191162,201307,318.50000000
20130614,323.15000000,325.20000000,321.65000000,323.05000000,   67963,  191447,201309,321.50000000
20130617,322.15000000,326.60000000,321.00000000,322.55000000,   77540,  190465,201309,321.00000000
20130618,322.60000000,324.70000000,316.65000000,318.30000000,   83348,  194877,201309,316.75000000
20130619,317.95000000,319.95000000,314.90000000,316.70000000,   82429,  192963,201309,315.15000000
20130620,316.40000000,316.40000000,306.10000000,308.70000000,  130727,  190503,201309,307.15000000
20130621,307.05000000,312.70000000,304.25000000,311.55000000,  112135,  187352,201309,310.00000000
20130624,310.40000000,311.55000000,300.90000000,304.40000000,  106817,  183022,201309,302.85000000
20130625,305.15000000,310.70000000,300.10000000,309.15000000,  121652,  178746,201309,307.60000000
20130626,308.25000000,310.90000000,303.55000000,305.60000000,  127012,  174689,201309,304.05000000
20130627,306.55000000,309.30000000,305.05000000,307.50000000,   81300,  172868,201309,305.95000000
20130628,307.15000000,310.45000000,303.10000000,307.30000000,   62396,  175024,201309,305.75000000
20130701,306.05000000,319.00000000,304.85000000,317.25000000,   74858,  172432,201309,315.70000000
20130702,316.85000000,318.15000000,314.25000000,315.85000000,   60260,  170977,201309,314.30000000
20130703,315.25000000,319.45000000,314.85000000,319.00000000,   53895,  170845,201309,317.45000000
20130705,318.45000000,319.40000000,306.40000000,308.05000000,   73492,  171849,201309,306.50000000
20130708,309.30000000,312.55000000,307.35000000,311.50000000,   45068,  170412,201309,309.95000000
20130709,311.70000000,313.15000000,304.05000000,308.00000000,   64834,  169108,201309,306.45000000
20130710,308.05000000,311.50000000,304.65000000,310.65000000,   65208,  167555,201309,309.10000000
20130711,311.20000000,321.65000000,310.55000000,319.30000000,   86479,  163488,201309,317.75000000
20130712,319.30000000,320.90000000,315.15000000,317.05000000,   45346,  160787,201309,315.50000000
20130715,317.55000000,318.45000000,314.00000000,316.00000000,   43498,  162349,201309,314.45000000
20130716,316.40000000,320.70000000,314.85000000,320.20000000,   47026,  163870,201309,318.65000000
20130717,319.00000000,321.35000000,312.80000000,314.40000000,   72745,  162774,201309,312.85000000
20130718,314.85000000,315.50000000,312.20000000,314.70000000,   38447,  162547,201309,313.15000000
20130719,314.50000000,317.80000000,312.80000000,315.55000000,   49336,  162186,201309,314.00000000
20130722,316.10000000,323.05000000,315.95000000,320.05000000,   64249,  162440,201309,318.50000000
20130723,319.15000000,323.35000000,317.90000000,321.35000000,   51334,  161805,201309,319.80000000
20130724,322.55000000,324.95000000,318.05000000,319.45000000,   64040,  161979,201309,317.90000000
20130725,319.85000000,321.10000000,316.55000000,320.10000000,   53752,  161331,201309,318.55000000
20130726,320.60000000,320.95000000,311.00000000,312.10000000,   65069,  163984,201309,310.55000000
20130729,312.05000000,313.30000000,310.15000000,312.30000000,   57815,  162486,201309,310.75000000
20130730,312.40000000,312.50000000,305.20000000,305.75000000,   55299,  166158,201309,304.20000000
20130731,305.65000000,314.45000000,305.30000000,313.40000000,   75030,  166371,201309,311.85000000
20130801,313.40000000,320.30000000,311.75000000,318.15000000,   79881,  165501,201309,316.60000000
20130802,317.35000000,322.15000000,314.75000000,318.80000000,   64507,  166413,201309,317.25000000
20130805,319.00000000,320.45000000,316.35000000,318.35000000,   49768,  165323,201309,316.80000000
20130806,318.30000000,322.45000000,316.30000000,318.85000000,   69723,  163880,201309,317.30000000
20130807,318.85000000,320.45000000,314.40000000,318.85000000,   87597,  164354,201309,317.30000000
20130808,320.10000000,329.50000000,319.00000000,328.60000000,  125310,  166187,201309,327.05000000
20130809,327.90000000,333.30000000,325.75000000,332.20000000,   95799,  162766,201309,330.65000000
20130812,332.35000000,334.25000000,329.75000000,331.85000000,   88715,  160504,201312,330.95000000
20130813,332.70000000,335.60000000,330.65000000,333.15000000,   87831,  161593,201312,332.25000000
20130814,332.70000000,336.05000000,330.85000000,335.15000000,   79737,  163712,201312,334.25000000
20130815,335.15000000,337.60000000,329.85000000,334.95000000,   95333,  161377,201312,334.05000000
20130816,336.90000000,339.25000000,335.20000000,337.60000000,   72991,  160440,201312,336.70000000
20130819,337.90000000,338.50000000,333.45000000,334.50000000,   62737,  159176,201312,333.60000000
20130820,334.50000000,335.50000000,331.60000000,335.10000000,   61589,  160062,201312,334.20000000
20130821,333.90000000,334.80000000,330.15000000,332.15000000,   63606,  160387,201312,331.25000000
20130822,332.60000000,338.30000000,331.15000000,334.35000000,   82781,  162505,201312,333.45000000
20130823,334.90000000,337.65000000,332.95000000,336.50000000,   63055,  159316,201312,335.60000000
20130826,336.50000000,340.40000000,331.20000000,333.60000000,   57730,  159976,201312,332.70000000
20130827,333.70000000,338.75000000,332.45000000,334.45000000,   87596,  156847,201312,333.55000000
20130828,334.00000000,336.35000000,331.50000000,332.00000000,   84066,  153115,201312,331.10000000
20130829,332.30000000,333.35000000,326.25000000,326.95000000,   79136,  151462,201312,326.05000000
20130830,326.30000000,328.85000000,323.20000000,324.20000000,   56902,  151462,201312,323.30000000
20130903,325.95000000,333.65000000,325.40000000,331.35000000,   78627,  149072,201312,330.45000000
20130904,331.75000000,331.85000000,323.70000000,325.00000000,   50060,  146836,201312,324.10000000
20130905,325.70000000,327.00000000,322.90000000,325.30000000,   41872,  148405,201312,324.40000000
20130906,325.45000000,329.80000000,324.90000000,327.05000000,   39370,  148213,201312,326.15000000
20130909,327.65000000,330.80000000,326.80000000,328.70000000,   31830,  149075,201312,327.80000000
20130910,328.95000000,330.55000000,326.20000000,327.15000000,   39906,  149202,201312,326.25000000
20130911,327.45000000,329.20000000,326.45000000,326.60000000,   33911,  149671,201312,325.70000000
20130912,328.25000000,328.45000000,320.05000000,321.90000000,   59647,  150806,201312,321.00000000
20130913,320.90000000,323.60000000,319.95000000,321.25000000,   43797,  149611,201312,320.35000000
20130916,324.55000000,329.05000000,320.70000000,323.10000000,   49392,  149155,201312,322.20000000
20130917,322.45000000,324.90000000,320.75000000,323.20000000,   39931,  149173,201312,322.30000000
20130918,323.35000000,334.35000000,321.50000000,328.75000000,   56856,  150532,201312,327.85000000
20130919,332.45000000,336.55000000,332.00000000,335.60000000,   47855,  150213,201312,334.70000000
20130920,335.85000000,336.85000000,331.15000000,332.95000000,   44696,  149758,201312,332.05000000
20130923,331.80000000,332.10000000,327.35000000,330.75000000,   49278,  148234,201312,329.85000000
20130924,330.45000000,330.65000000,324.45000000,326.55000000,   44133,  147511,201312,325.65000000
20130925,327.25000000,328.70000000,326.20000000,328.10000000,   33639,  147273,201312,327.20000000
20130926,327.95000000,333.30000000,327.00000000,331.60000000,   46464,  148558,201312,330.70000000
20130927,330.90000000,334.00000000,330.05000000,333.85000000,   40026,  150304,201312,332.95000000
20130930,331.90000000,334.85000000,330.30000000,333.20000000,   42344,  151271,201312,332.30000000
20131001,333.35000000,334.65000000,325.80000000,328.30000000,   55955,  148001,201312,327.40000000
20131002,329.05000000,332.85000000,325.70000000,332.50000000,   47899,  148469,201312,331.60000000
20131003,331.80000000,333.40000000,327.05000000,327.75000000,   42984,  146685,201312,326.85000000
20131004,328.85000000,332.60000000,326.70000000,331.00000000,   39484,  147787,201312,330.10000000
20131007,330.75000000,332.20000000,327.30000000,330.55000000,   40193,  146607,201312,329.65000000
20131008,330.85000000,333.05000000,329.15000000,330.15000000,   47113,  147936,201312,329.25000000
20131009,329.85000000,330.75000000,322.90000000,324.00000000,   71133,  149040,201312,323.10000000
20131010,323.70000000,326.15000000,322.40000000,325.75000000,   62140,  149342,201312,324.85000000
20131011,325.25000000,328.25000000,323.40000000,327.80000000,   55090,  148610,201312,326.90000000
20131014,327.70000000,332.65000000,325.35000000,331.20000000,   54544,  149033,201312,330.30000000
20131015,330.45000000,331.90000000,329.00000000,331.65000000,   41517,  149819,201312,330.75000000
20131016,331.10000000,333.80000000,327.25000000,331.70000000,   62144,  151114,201312,330.80000000
20131017,331.80000000,333.40000000,328.00000000,330.60000000,   53192,  150037,201312,329.70000000
20131018,331.00000000,332.95000000,329.60000000,330.80000000,   47209,  149303,201312,329.90000000
20131021,330.35000000,332.05000000,329.10000000,331.25000000,   29264,  149118,201312,330.35000000
20131022,331.10000000,336.40000000,330.50000000,334.45000000,   72252,  154924,201312,333.55000000
20131023,334.25000000,334.35000000,326.90000000,327.65000000,   68954,  150494,201312,326.75000000
20131024,327.60000000,329.00000000,325.45000000,327.25000000,   57009,  149199,201312,326.35000000
20131025,327.65000000,328.20000000,324.30000000,327.80000000,   60021,  152494,201312,326.90000000
20131028,328.50000000,329.45000000,326.60000000,327.80000000,   39242,  153215,201312,326.90000000
20131029,327.20000000,330.50000000,325.50000000,328.70000000,   55530,  154498,201312,327.80000000
20131030,328.65000000,333.70000000,328.20000000,333.45000000,   89050,  156840,201312,332.55000000
20131031,332.05000000,332.85000000,330.05000000,330.95000000,   73469,  156802,201312,330.05000000
20131101,330.95000000,333.50000000,329.95000000,330.75000000,   49223,  154427,201312,329.85000000
20131104,330.75000000,331.75000000,325.65000000,326.20000000,   64118,  150443,201312,325.30000000
20131105,327.25000000,328.55000000,325.20000000,326.75000000,   53615,  148624,201312,325.85000000
20131106,327.15000000,328.70000000,323.10000000,324.60000000,   61285,  153535,201312,323.70000000
20131107,325.35000000,326.65000000,323.45000000,325.75000000,   79139,  155034,201312,324.85000000
20131108,324.95000000,327.50000000,323.25000000,326.30000000,   75793,  155860,201312,325.40000000
20131111,327.15000000,328.50000000,325.25000000,326.85000000,   61443,  157385,201312,325.95000000
20131112,326.20000000,326.60000000,322.05000000,324.30000000,   81605,  163264,201403,324.30000000
20131113,322.75000000,323.05000000,316.30000000,317.05000000,  111803,  170939,201403,317.05000000
20131114,317.40000000,319.45000000,315.35000000,317.20000000,   77178,  174241,201403,317.20000000
20131115,317.45000000,319.65000000,315.65000000,318.20000000,   62038,  176724,201403,318.20000000
20131118,317.90000000,318.90000000,315.80000000,316.05000000,   61971,  178616,201403,316.05000000
20131119,317.00000000,318.30000000,313.50000000,316.60000000,   87575,  173106,201403,316.60000000
20131120,316.30000000,318.95000000,315.35000000,316.85000000,   58722,  171875,201403,316.85000000
20131121,315.30000000,320.75000000,315.05000000,319.90000000,   76407,  167225,201403,319.90000000
20131122,319.80000000,322.60000000,318.80000000,321.85000000,   87269,  166223,201403,321.85000000
20131125,322.45000000,326.85000000,320.60000000,323.00000000,   78145,  163552,201403,323.00000000
20131126,323.00000000,323.95000000,320.60000000,321.90000000,   77842,  158780,201403,321.90000000
20131127,320.70000000,323.35000000,318.00000000,319.05000000,   75097,  158398,201403,319.05000000
20131129,319.80000000,322.55000000,318.50000000,320.50000000,   62478,  154136,201403,320.50000000
20131202,320.45000000,321.50000000,316.85000000,318.25000000,   48952,  159606,201403,318.25000000
20131203,317.50000000,318.25000000,315.80000000,316.75000000,   34091,  160042,201403,316.75000000
20131204,316.15000000,325.20000000,316.05000000,324.90000000,   82027,  156603,201403,324.90000000
20131205,323.05000000,324.05000000,321.35000000,322.95000000,   40864,  156603,201403,322.95000000
