19950103,199.55000000,199.67500000,198.80000000,199.07500000,    6889,   37382,199502,53.04054054
19950104,199.00000000,199.00000000,197.65000000,197.67500000,    6972,   36510,199502,51.65540541
19950105,197.67500000,198.07500000,197.30000000,197.82500000,    7029,   37120,199502,51.79054054
19950106,198.05000000,198.52500000,196.02500000,196.15000000,    8844,   36223,199502,50.13513514
19950109,196.95000000,197.62500000,196.82500000,196.97500000,    8359,   35613,199504,52.73648649
19950110,197.35000000,198.17500000,197.02500000,197.97500000,    8762,   34866,199504,53.71621622
19950111,198.30000000,198.50000000,197.50000000,197.82500000,    7916,   34941,199504,53.58108108
19950112,198.17500000,198.22500000,197.10000000,197.52500000,    6041,   35452,199504,53.27702703
19950113,196.95000000,197.35000000,196.47500000,196.82500000,    7085,   36036,199504,52.56756757
19950116,196.82500000,198.00000000,196.75000000,197.82500000,    5311,   36145,199504,53.58108108
19950117,197.97500000,198.20000000,197.30000000,197.45000000,    7781,   36361,199504,53.20945946
19950118,197.62500000,199.25000000,197.62500000,199.02500000,   10651,   37185,199504,54.76351351
19950119,199.25000000,199.37500000,198.60000000,199.17500000,    8406,   37143,199504,54.93243243
19950120,199.17500000,199.70000000,198.90000000,199.25000000,    7532,   37239,199504,55.00000000
19950123,199.25000000,199.62500000,199.02500000,199.45000000,    5867,   37346,199504,55.20270270
19950124,199.17500000,199.42500000,198.77500000,198.80000000,    7177,   37349,199504,54.56081081
19950125,198.90000000,199.17500000,198.65000000,199.02500000,    5949,   37808,199504,54.76351351
19950126,199.17500000,199.85000000,199.12500000,199.70000000,    6095,   38058,199504,55.43918919
19950127,199.92500000,199.92500000,198.70000000,198.95000000,    8609,   38260,199504,54.69594595
19950130,198.50000000,198.87500000,198.22500000,198.65000000,    7581,   37519,199504,54.39189189
19950131,198.45000000,198.45000000,197.62500000,197.82500000,    7280,   36254,199504,53.58108108
19950201,196.95000000,197.35000000,196.62500000,196.77500000,   11651,   34438,199504,52.53378378
19950202,197.02500000,197.30000000,196.47500000,197.25000000,    6542,   34271,199504,53.00675676
19950203,197.22500000,197.60000000,196.15000000,196.47500000,    8556,   32849,199504,52.22972973
19950206,196.47500000,197.32500000,196.35000000,196.85000000,    7203,   32237,199504,52.60135135
19950207,197.22500000,197.50000000,196.75000000,196.97500000,    5375,   31847,199504,52.73648649
19950208,197.32500000,197.42500000,196.27500000,196.67500000,    7792,   31620,199504,52.43243243
19950209,196.95000000,197.25000000,196.67500000,197.02500000,    4768,   30916,199504,52.77027027
19950210,197.12500000,197.20000000,195.85000000,196.15000000,    8814,   30423,199504,51.89189189
19950213,196.10000000,196.67500000,195.87500000,196.10000000,    5096,   30071,199504,51.85810811
19950214,196.05000000,196.47500000,195.87500000,196.25000000,    4214,   30139,199504,51.99324324
19950215,196.27500000,196.40000000,195.62500000,196.00000000,    6223,   30478,199504,51.75675676
19950216,196.05000000,196.27500000,195.72500000,195.97500000,    4304,   30147,199504,51.72297297
19950217,195.87500000,196.00000000,195.47500000,195.87500000,    3945,   30047,199504,51.62162162
19950221,195.72500000,196.27500000,195.20000000,196.20000000,    6350,   30113,199504,51.95945946
19950222,196.62500000,196.77500000,196.37500000,196.62500000,    5695,   29862,199504,52.36486486
19950223,196.55000000,197.22500000,196.20000000,197.15000000,    5281,   29680,199504,52.90540541
19950224,197.02500000,197.15000000,196.75000000,196.82500000,    3002,   29772,199504,52.56756757
19950227,196.55000000,197.15000000,196.35000000,197.12500000,    4498,   29919,199504,52.87162162
19950228,197.02500000,198.10000000,196.97500000,197.97500000,    7442,   29369,199504,53.71621622
19950301,197.97500000,198.22500000,197.70000000,198.07500000,    5014,   29728,199504,53.81756757
19950302,198.30000000,198.35000000,197.30000000,197.70000000,    5892,   29748,199504,53.44594595
19950303,197.60000000,197.77500000,197.15000000,197.60000000,    3795,   29506,199504,53.34459459
19950306,197.70000000,197.77500000,197.22500000,197.60000000,    3061,   29061,199504,53.34459459
19950307,197.55000000,197.97500000,197.30000000,197.82500000,    4562,   29443,199504,53.58108108
19950308,197.77500000,197.92500000,196.75000000,196.82500000,    5652,   28864,199504,52.56756757
19950309,196.55000000,198.30000000,196.40000000,198.22500000,    7232,   29068,199504,53.98648649
19950310,198.22500000,198.87500000,197.87500000,198.70000000,    9209,   30433,199504,54.45945946
19950313,198.25000000,198.77500000,198.17500000,198.30000000,    9538,   31193,199506,63.31081081
19950314,197.97500000,199.92500000,197.72500000,199.72500000,   13649,   33346,199506,64.72972973
19950315,199.45000000,199.82500000,199.12500000,199.60000000,    9364,   33516,199506,64.59459459
19950316,199.45000000,199.45000000,198.77500000,198.92500000,    6494,   33099,199506,63.91891892
19950317,198.65000000,198.77500000,198.10000000,198.20000000,    6145,   33037,199506,63.20945946
19950320,198.10000000,199.02500000,197.77500000,198.72500000,    6775,   32949,199506,63.71621622
19950321,198.72500000,199.30000000,198.15000000,198.40000000,    6952,   33566,199506,63.41216216
19950322,198.55000000,198.92500000,198.07500000,198.35000000,    4285,   33504,199506,63.34459459
19950323,197.97500000,198.05000000,196.32500000,196.32500000,   11807,   31707,199506,61.31756757
19950324,194.97500000,195.40000000,194.30000000,194.30000000,   16474,   29868,199506,59.29054054
19950327,194.32500000,194.72500000,193.05000000,193.87500000,   13428,   28805,199506,58.88513514
19950328,194.05000000,194.32500000,193.57500000,193.97500000,    8141,   29063,199506,58.98648649
19950329,193.62500000,193.67500000,192.47500000,193.05000000,    8519,   28693,199506,58.04054054
19950330,192.80000000,192.90000000,192.37500000,192.70000000,    7597,   29135,199506,57.70270270
19950331,192.62500000,193.62500000,192.37500000,193.05000000,    8469,   29612,199506,58.04054054
19950403,193.17500000,195.00000000,193.07500000,194.92500000,    9650,   29651,199506,59.93243243
19950404,194.92500000,194.92500000,194.32500000,194.77500000,    5048,   29420,199506,59.76351351
19950405,195.07500000,195.40000000,194.20000000,194.25000000,    5812,   29482,199506,59.25675676
19950406,194.20000000,195.12500000,194.20000000,194.52500000,    6523,   29674,199506,59.52702703
19950407,194.65000000,194.92500000,194.32500000,194.70000000,    4662,   29491,199506,59.69594595
19950410,194.65000000,196.02500000,193.97500000,195.70000000,    9417,   28278,199506,60.70945946
19950411,195.60000000,195.87500000,194.80000000,194.87500000,    5917,   27273,199506,59.86486486
19950412,194.45000000,195.07500000,193.82500000,194.82500000,    6402,   27310,199506,59.83108108
19950413,194.80000000,195.20000000,194.55000000,194.92500000,    3005,   27103,199506,59.93243243
19950417,194.92500000,195.60000000,194.60000000,194.82500000,    3775,   27163,199506,59.83108108
19950418,194.40000000,194.65000000,193.72500000,194.50000000,    4496,   26630,199506,59.49324324
19950419,194.72500000,195.07500000,194.05000000,194.55000000,    4964,   27055,199506,59.56081081
19950420,194.20000000,194.42500000,193.25000000,193.40000000,    6465,   27364,199506,58.41216216
19950421,193.07500000,193.65000000,192.80000000,193.52500000,    4876,   27511,199506,58.51351351
19950424,193.17500000,194.92500000,192.85000000,194.65000000,    5840,   27422,199506,59.66216216
19950425,194.65000000,195.12500000,194.20000000,194.52500000,    7950,   27513,199506,59.52702703
19950426,194.12500000,194.15000000,192.50000000,192.50000000,    9183,   27461,199506,57.50000000
19950427,192.10000000,192.85000000,191.72500000,192.62500000,    9358,   28266,199506,57.63513514
19950428,192.42500000,192.62500000,192.12500000,192.22500000,    4655,   28613,199506,57.22972973
19950501,191.82500000,193.10000000,191.70000000,193.00000000,    5497,   29052,199506,58.00675676
19950502,192.87500000,192.97500000,191.07500000,191.45000000,    8489,   28667,199506,56.45270270
19950503,191.47500000,191.85000000,191.12500000,191.65000000,    4634,   29068,199506,56.65540541
19950504,191.82500000,192.30000000,189.92500000,190.40000000,    8292,   29100,199506,55.40540541
19950505,190.87500000,191.02500000,189.77500000,190.70000000,    6747,   29643,199506,55.70945946
19950508,190.27500000,190.27500000,188.97500000,189.12500000,    6705,   29898,199506,54.12162162
19950509,189.32500000,191.15000000,189.30000000,191.02500000,    8376,   30575,199506,56.01351351
19950510,191.07500000,191.65000000,190.70000000,190.95000000,    6545,   30382,199506,55.94594595
19950511,191.07500000,191.47500000,190.35000000,191.07500000,    5274,   30134,199506,56.08108108
19950512,190.87500000,190.87500000,190.12500000,190.47500000,    3731,   30013,199506,55.47297297
19950515,191.07500000,191.95000000,191.02500000,191.37500000,    7489,   29978,199506,56.38513514
19950516,191.70000000,192.02500000,191.15000000,191.85000000,    4809,   29962,199506,56.85810811
19950517,191.95000000,193.72500000,191.55000000,193.62500000,   12183,   28713,199506,58.61486486
19950518,193.57500000,193.85000000,193.17500000,193.45000000,    7541,   27897,199506,58.44594595
19950519,194.20000000,194.92500000,193.85000000,194.82500000,   10258,   26471,199506,59.83108108
19950522,194.72500000,194.72500000,194.02500000,194.20000000,    5519,   26208,199506,59.18918919
19950523,194.20000000,195.35000000,193.72500000,195.02500000,    6337,   26037,199506,60.03378378
19950524,194.20000000,195.52500000,194.12500000,195.22500000,    6618,   26158,199507,59.76351351
19950525,195.00000000,195.17500000,194.17500000,194.27500000,    5096,   26031,199507,58.81756757
19950526,194.30000000,194.57500000,193.97500000,194.50000000,    2914,   25993,199507,59.05405405
19950530,194.30000000,194.70000000,193.70000000,193.97500000,    4811,   25774,199507,58.51351351
19950531,194.10000000,195.52500000,194.02500000,195.35000000,    7511,   26729,199507,59.89864865
19950601,195.37500000,195.92500000,194.97500000,195.10000000,    7086,   26750,199507,59.66216216
19950602,194.97500000,195.22500000,194.57500000,194.67500000,    7170,   26624,199507,59.22297297
19950605,194.85000000,196.20000000,194.77500000,196.10000000,    8984,   27182,199507,60.64189189
19950606,196.10000000,196.87500000,195.27500000,196.60000000,    7494,   27330,199507,61.14864865
19950607,196.25000000,196.32500000,195.05000000,195.32500000,    9008,   26475,199507,59.86486486
19950608,195.10000000,195.80000000,194.87500000,195.47500000,    5887,   25502,199507,60.03378378
19950609,195.57500000,196.40000000,195.17500000,196.02500000,    7212,   25880,199507,60.57432432
19950612,196.02500000,196.80000000,195.80000000,196.62500000,    6004,   25689,199507,61.18243243
19950613,196.67500000,197.20000000,196.40000000,196.72500000,    6307,   25607,199507,61.28378378
19950614,196.82500000,197.07500000,196.20000000,196.57500000,    5101,   25398,199507,61.11486486
19950615,196.97500000,197.40000000,196.80000000,197.25000000,    7335,   25748,199507,61.79054054
19950616,197.35000000,197.50000000,197.00000000,197.27500000,    4466,   26307,199507,61.82432432
19950619,197.42500000,199.30000000,197.32500000,199.30000000,   12213,   28960,199508,62.77027027
19950620,199.57500000,199.70000000,198.62500000,199.10000000,   10614,   29565,199508,62.56756757
19950621,198.95000000,199.97500000,198.75000000,199.90000000,    8989,   30849,199508,63.37837838
19950622,199.30000000,199.72500000,199.10000000,199.70000000,    6990,   31576,199508,63.17567568
19950623,199.57500000,201.05000000,199.57500000,200.87500000,    8128,   32757,199508,64.35810811
19950626,200.92500000,200.92500000,199.77500000,200.37500000,    6752,   32267,199508,63.85135135
19950627,199.97500000,200.05000000,199.57500000,199.82500000,    5979,   32612,199508,63.31081081
19950628,199.77500000,199.97500000,199.47500000,199.87500000,    5081,   33019,199508,63.34459459
19950629,199.70000000,199.87500000,199.42500000,199.72500000,    4639,   32937,199508,63.20945946
19950630,199.57500000,200.05000000,199.37500000,199.52500000,    4786,   32941,199508,63.00675676
19950703,198.42500000,199.15000000,197.50000000,197.50000000,    8766,   32634,199508,60.97972973
19950705,197.07500000,197.27500000,196.25000000,196.32500000,   10713,   30197,199508,59.79729730
19950706,196.40000000,197.80000000,196.32500000,197.20000000,    8088,   28873,199508,60.67567568
19950707,197.55000000,198.27500000,197.32500000,197.97500000,    6747,   28426,199508,61.45270270
19950710,198.12500000,198.52500000,197.17500000,197.70000000,    6991,   27802,199508,61.18243243
19950711,197.95000000,198.85000000,197.95000000,198.22500000,    6501,   28246,199508,61.68918919
19950712,198.57500000,198.80000000,197.67500000,197.95000000,    6580,   28537,199508,61.41891892
19950713,198.42500000,198.47500000,197.40000000,197.50000000,    5218,   28394,199508,60.97972973
19950714,197.40000000,198.37500000,197.40000000,197.90000000,    4635,   27879,199508,61.38513514
19950717,197.80000000,199.37500000,197.60000000,199.32500000,    7606,   28800,199508,62.80405405
19950718,199.10000000,199.72500000,198.95000000,199.57500000,    5284,   28964,199508,63.04054054
19950719,199.02500000,199.70000000,198.47500000,198.75000000,    4265,   28487,199508,62.22972973
19950720,198.82500000,199.15000000,198.62500000,198.75000000,    3819,   28415,199508,62.22972973
19950721,198.95000000,200.35000000,198.95000000,200.25000000,    8580,   30179,199508,63.71621622
19950724,200.25000000,200.92500000,199.82500000,200.87500000,    7807,   30164,199508,64.35810811
19950725,201.40000000,202.20000000,201.02500000,202.12500000,   12436,   32300,199508,65.60810811
19950726,202.05000000,202.05000000,201.40000000,201.65000000,    7240,   32438,199510,59.59459459
19950727,201.45000000,202.72500000,201.30000000,202.55000000,    7742,   32918,199510,60.50675676
19950728,202.32500000,202.52500000,201.75000000,202.27500000,    4817,   32817,199510,60.23648649
19950731,202.27500000,202.27500000,201.10000000,201.82500000,    6288,   32705,199510,59.76351351
19950801,201.57500000,201.75000000,200.90000000,201.27500000,    6913,   32203,199510,59.22297297
19950802,201.30000000,202.15000000,201.17500000,202.02500000,    5897,   32754,199510,59.96621622
19950803,201.85000000,201.95000000,201.10000000,201.25000000,    6873,   34098,199510,59.18918919
19950804,201.25000000,202.40000000,201.17500000,201.92500000,    7278,   35076,199510,59.86486486
19950807,201.85000000,202.32500000,201.45000000,202.05000000,    6190,   34818,199510,60.00000000
19950808,202.40000000,202.45000000,200.02500000,200.02500000,    6522,   33895,199510,57.97297297
19950809,199.90000000,200.02500000,198.95000000,199.27500000,   10908,   30755,199510,57.22972973
19950810,199.35000000,200.10000000,199.27500000,199.85000000,    5143,   30366,199510,57.80405405
19950811,200.02500000,200.25000000,199.62500000,199.77500000,    3189,   29880,199510,57.73648649
19950814,200.35000000,200.77500000,200.10000000,200.45000000,    4319,   29315,199510,58.41216216
19950815,200.62500000,200.90000000,200.22500000,200.57500000,    3812,   29387,199510,58.51351351
19950816,200.57500000,200.97500000,200.10000000,200.80000000,    4432,   28935,199510,58.75000000
19950817,200.70000000,201.60000000,200.70000000,201.55000000,    5671,   29131,199510,59.49324324
19950818,201.60000000,202.52500000,201.57500000,202.27500000,    7497,   29933,199510,60.23648649
19950821,202.32500000,203.95000000,202.12500000,203.65000000,   11400,   31903,199510,61.58783784
19950822,203.75000000,203.80000000,203.02500000,203.37500000,    7120,   32453,199510,61.31756757
19950823,203.12500000,203.42500000,202.92500000,203.37500000,    5840,   32336,199510,61.31756757
19950824,203.20000000,203.37500000,202.65000000,203.10000000,    5883,   31916,199510,61.04729730
19950825,203.20000000,203.85000000,203.10000000,203.47500000,    3922,   32332,199510,61.41891892
19950828,203.75000000,203.80000000,201.92500000,202.27500000,    6171,   32051,199510,60.23648649
19950829,202.05000000,202.22500000,201.45000000,202.15000000,    5783,   31003,199510,60.10135135
19950830,201.97500000,202.12500000,200.87500000,201.65000000,    8533,   30881,199510,59.59459459
19950831,201.65000000,202.45000000,201.27500000,202.40000000,    6506,   31321,199510,60.33783784
19950901,202.17500000,202.32500000,201.97500000,202.22500000,    3897,   31334,199510,60.16891892
19950905,202.25000000,203.10000000,201.82500000,203.02500000,    6183,   32440,199510,60.97972973
19950906,203.27500000,204.07500000,202.80000000,203.67500000,    9180,   32766,199510,61.62162162
19950907,203.80000000,204.37500000,203.57500000,204.27500000,    6996,   33028,199510,62.22972973
19950908,204.27500000,204.47500000,203.75000000,204.05000000,    6888,   33713,199510,61.99324324
19950911,203.95000000,204.45000000,203.30000000,204.35000000,    6087,   34639,199510,62.29729730
19950912,204.27500000,205.02500000,203.87500000,204.72500000,    7117,   34466,199510,62.66891892
19950913,204.32500000,204.42500000,203.90000000,203.95000000,    6442,   34161,199510,61.89189189
19950914,203.60000000,204.27500000,203.20000000,204.00000000,    6213,   34542,199510,61.95945946
19950915,204.42500000,205.22500000,204.27500000,205.10000000,    6530,   35608,199510,63.04054054
19950918,205.02500000,205.42500000,204.67500000,205.12500000,    7403,   35320,199510,63.07432432
19950919,204.75000000,205.10000000,204.62500000,204.92500000,    5829,   35761,199510,62.87162162
19950920,204.82500000,205.30000000,204.37500000,205.15000000,    5338,   36281,199510,63.10810811
19950921,205.02500000,206.25000000,204.77500000,205.97500000,   10216,   35801,199510,63.91891892
19950922,205.50000000,205.80000000,204.95000000,205.62500000,    6784,   35617,199512,63.64864865
19950925,205.50000000,206.10000000,204.37500000,204.82500000,    6056,   34473,199512,62.83783784
19950926,204.55000000,204.60000000,203.80000000,204.37500000,    8980,   33848,199512,62.39864865
19950927,204.35000000,204.55000000,203.97500000,204.47500000,    6123,   33778,199512,62.50000000
19950928,204.47500000,204.87500000,204.10000000,204.25000000,    6292,   33131,199512,62.26351351
19950929,204.35000000,205.22500000,204.35000000,204.95000000,    6744,   32955,199512,62.97297297
19951002,204.47500000,204.47500000,203.20000000,203.35000000,   10154,   32706,199512,61.38513514
19951003,203.12500000,203.97500000,202.95000000,203.90000000,    6426,   33490,199512,61.92567568
19951004,204.00000000,204.30000000,203.67500000,204.17500000,    4292,   33231,199512,62.19594595
19951005,204.40000000,205.37500000,204.37500000,205.25000000,    6816,   33638,199512,63.27702703
19951006,205.35000000,205.37500000,204.57500000,204.60000000,    5309,   33226,199512,62.63513514
19951009,204.00000000,204.50000000,203.67500000,204.12500000,    5100,   32214,199512,62.16216216
19951010,204.30000000,204.67500000,203.87500000,204.57500000,    4035,   32093,199512,62.60135135
19951011,204.95000000,205.05000000,204.30000000,204.60000000,    5708,   32658,199512,62.63513514
19951012,204.92500000,205.02500000,203.45000000,203.57500000,    6633,   33146,199512,61.58783784
19951013,203.45000000,203.72500000,202.65000000,203.15000000,    8741,   32432,199512,61.18243243
19951016,203.45000000,204.55000000,203.32500000,204.20000000,    7848,   32085,199512,62.22972973
19951017,204.30000000,204.60000000,203.92500000,204.35000000,    5995,   32066,199512,62.36486486
19951018,204.35000000,204.57500000,203.60000000,204.35000000,    5088,   31856,199512,62.36486486
19951019,204.27500000,204.27500000,203.32500000,203.40000000,    5683,   31308,199512,61.41891892
19951020,203.00000000,203.32500000,202.45000000,202.55000000,    7886,   30256,199512,60.57432432
19951023,202.37500000,202.55000000,201.97500000,202.17500000,    7617,   29464,199512,60.20270270
19951024,202.10000000,202.67500000,201.90000000,202.52500000,    6408,   28221,199512,60.54054054
19951025,202.45000000,202.65000000,201.90000000,202.32500000,    3397,   28425,199512,60.33783784
19951026,202.52500000,202.62500000,201.70000000,202.05000000,    5738,   28809,199512,60.06756757
19951027,201.85000000,202.45000000,201.77500000,202.17500000,    5085,   29003,199512,60.20270270
19951030,202.10000000,202.45000000,201.90000000,202.05000000,    3156,   29163,199512,60.06756757
19951031,201.67500000,201.80000000,200.92500000,201.02500000,    7146,   29370,199512,59.05405405
19951101,200.62500000,200.70000000,199.07500000,199.35000000,   12707,   29768,199512,57.36486486
19951102,198.92500000,199.67500000,198.60000000,199.20000000,   10007,   31166,199512,57.22972973
19951103,199.27500000,199.67500000,199.07500000,199.25000000,    5745,   31022,199512,57.26351351
19951106,199.47500000,200.17500000,199.47500000,200.05000000,    4639,   30992,199512,58.07432432
19951107,200.35000000,200.60000000,200.07500000,200.42500000,    6198,   30822,199512,58.44594595
19951108,200.27500000,200.50000000,199.87500000,200.05000000,    6077,   31685,199512,58.07432432
19951109,199.75000000,201.00000000,199.47500000,200.92500000,    9947,   31770,199512,58.95270270
19951110,200.70000000,201.10000000,200.55000000,200.65000000,    6341,   31152,199512,58.68243243
19951113,201.87500000,202.72500000,201.77500000,202.15000000,    9389,   30769,199602,64.42567568
19951114,201.92500000,202.17500000,201.57500000,201.75000000,    6132,   31135,199602,64.02027027
19951115,201.45000000,202.55000000,201.35000000,201.65000000,    6497,   31097,199602,63.91891892
19951116,201.45000000,201.45000000,200.77500000,200.87500000,    6227,   31415,199602,63.14189189
19951117,200.82500000,201.50000000,200.82500000,201.40000000,    3689,   31513,199602,63.68243243
19951120,201.30000000,201.30000000,200.62500000,200.80000000,    6783,   31922,199602,63.07432432
19951121,200.82500000,201.40000000,200.30000000,201.17500000,    7693,   32208,199602,63.44594595
19951122,201.40000000,201.57500000,201.02500000,201.20000000,    3493,   32274,199602,63.47972973
19951124,201.10000000,201.77500000,201.07500000,201.57500000,    2869,   32220,199602,63.85135135
19951127,201.57500000,201.92500000,201.30000000,201.47500000,    5910,   31913,199602,63.75000000
19951128,201.17500000,201.45000000,201.02500000,201.25000000,    4877,   31935,199602,63.51351351
19951129,201.02500000,201.60000000,201.02500000,201.45000000,    5351,   32373,199602,63.71621622
19951130,201.65000000,203.30000000,201.57500000,202.95000000,   11922,   32767,199602,65.23648649
19951201,203.07500000,203.80000000,202.80000000,203.60000000,   11660,   32281,199602,65.87837838
19951204,203.52500000,205.42500000,203.40000000,205.10000000,   15211,   34361,199602,67.36486486
19951205,204.95000000,205.12500000,204.35000000,204.55000000,    8944,   34470,199602,66.82432432
19951206,204.47500000,205.77500000,204.27500000,205.20000000,   10720,   35259,199602,67.46621622
19951207,205.02500000,205.90000000,204.87500000,205.80000000,    9243,   36115,199602,68.07432432
19951208,205.97500000,206.50000000,205.62500000,205.72500000,    7476,   36679,199602,68.00675676
19951211,205.57500000,205.80000000,205.12500000,205.30000000,    5700,   36124,199602,67.56756757
19951212,205.57500000,205.57500000,204.67500000,204.82500000,    6685,   35987,199602,67.09459459
19951213,205.35000000,206.65000000,205.25000000,206.27500000,    9102,   36703,199602,68.54729730
19951214,205.97500000,206.10000000,205.22500000,205.57500000,    6876,   36940,199602,67.83783784
19951215,205.30000000,206.35000000,205.00000000,205.35000000,    6270,   36675,199602,67.63513514
19951218,205.22500000,205.77500000,205.02500000,205.62500000,    4667,   36526,199602,67.90540541
19951219,205.62500000,205.70000000,204.55000000,204.85000000,    6369,   35337,199602,67.12837838
19951220,204.87500000,205.20000000,204.27500000,204.45000000,    5731,   34839,199602,66.72297297
19951221,204.27500000,204.75000000,204.00000000,204.67500000,    4553,   33692,199602,66.95945946
19951222,204.67500000,205.72500000,204.67500000,205.62500000,    4371,   34101,199602,67.90540541
19951226,205.62500000,205.92500000,205.42500000,205.70000000,    3064,   34053,199602,67.97297297
19951227,205.42500000,205.70000000,205.00000000,205.05000000,    3985,   33991,199602,67.33108108
19951228,204.67500000,205.50000000,204.55000000,205.40000000,    5552,   34127,199602,67.66891892
19951229,203.37500000,203.37500000,203.37500000,203.37500000,     838,   34260,199602,65.64189189
19960102,201.35000000,201.35000000,201.35000000,201.35000000,    5121,   35200,199602,63.61486486
19960103,199.32500000,199.62500000,199.32500000,199.32500000,   17233,   34272,199602,61.58783784
19960104,198.67500000,199.72500000,198.67500000,199.47500000,   11718,   33715,199602,61.75675676
19960105,199.67500000,200.15000000,199.47500000,199.77500000,    8192,   33291,199602,62.06081081
19960108,199.82500000,199.92500000,199.42500000,199.57500000,    6143,   33411,199602,61.85810811
19960109,199.35000000,199.42500000,198.47500000,199.05000000,    6883,   34034,199602,61.31756757
19960110,198.77500000,199.17500000,198.67500000,199.00000000,    4415,   34281,199602,61.28378378
19960111,199.20000000,200.12500000,199.20000000,200.05000000,    6343,   34638,199602,62.33108108
19960112,199.95000000,200.15000000,199.27500000,199.45000000,    5423,   34695,199602,61.72297297
19960115,199.27500000,199.62500000,199.00000000,199.25000000,    4014,   35035,199602,61.52027027
19960116,199.15000000,200.15000000,199.07500000,199.87500000,    6676,   35622,199602,62.16216216
19960117,200.10000000,200.20000000,199.15000000,199.37500000,    9698,   36233,199602,61.65540541
19960118,199.57500000,199.57500000,198.50000000,199.10000000,   14118,   35812,199604,60.13513514
19960119,199.17500000,199.25000000,198.32500000,198.52500000,   10452,   35651,199604,59.56081081
19960122,198.37500000,199.32500000,198.17500000,199.25000000,    6357,   35441,199604,60.27027027
19960123,199.32500000,199.77500000,198.95000000,199.72500000,    5317,   35948,199604,60.74324324
19960124,199.62500000,200.05000000,199.25000000,199.42500000,    8164,   37305,199604,60.43918919
19960125,199.42500000,200.05000000,198.90000000,199.72500000,    8292,   36335,199604,60.74324324
19960126,199.75000000,200.30000000,199.32500000,199.47500000,    6680,   35998,199604,60.50675676
19960129,199.72500000,200.40000000,199.32500000,199.87500000,    8496,   36126,199604,60.91216216
19960130,200.05000000,200.05000000,199.35000000,199.65000000,    5250,   35789,199604,60.67567568
19960131,200.32500000,200.80000000,198.30000000,198.90000000,   12653,   36739,199604,59.93243243
19960201,199.25000000,199.65000000,198.42500000,199.55000000,    7583,   37149,199604,60.57432432
19960202,199.32500000,199.92500000,199.25000000,199.82500000,    5783,   37321,199604,60.84459459
19960205,199.72500000,200.72500000,199.25000000,200.70000000,    9707,   36619,199604,61.72297297
19960206,200.52500000,201.82500000,200.20000000,201.77500000,    9933,   36684,199604,62.80405405
19960207,201.55000000,203.00000000,201.55000000,202.92500000,   14262,   36490,199604,63.95270270
19960208,202.92500000,203.10000000,202.27500000,202.92500000,    8163,   35944,199604,63.95270270
19960209,202.82500000,203.22500000,202.42500000,203.10000000,    5319,   35527,199604,64.12162162
19960212,202.82500000,203.57500000,202.62500000,203.50000000,    7023,   34880,199604,64.52702703
19960213,203.50000000,203.57500000,202.90000000,203.07500000,    6413,   34229,199604,64.08783784
19960214,202.70000000,202.70000000,201.12500000,201.30000000,    7871,   33646,199604,62.33108108
19960215,201.12500000,201.92500000,201.12500000,201.55000000,    5425,   33144,199604,62.56756757
19960216,201.67500000,202.32500000,201.35000000,202.17500000,    3706,   33284,199604,63.20945946
19960220,202.50000000,202.82500000,201.67500000,202.15000000,    5821,   33247,199604,63.17567568
19960221,201.75000000,201.75000000,201.25000000,201.40000000,    4096,   33199,199604,62.43243243
19960222,200.72500000,202.27500000,200.72500000,202.22500000,    5346,   32999,199604,63.24324324
19960223,202.07500000,202.50000000,201.35000000,202.02500000,    5632,   33805,199604,63.04054054
19960226,202.50000000,203.37500000,202.32500000,203.12500000,    7412,   34181,199604,64.15540541
19960227,202.70000000,203.20000000,202.27500000,203.12500000,    5667,   33932,199604,64.15540541
19960228,203.02500000,204.00000000,202.75000000,203.90000000,    6740,   34689,199604,64.93243243
19960229,203.85000000,204.65000000,203.57500000,204.57500000,    7950,   35474,199604,65.60810811
19960301,204.62500000,204.65000000,203.42500000,203.57500000,    6390,   35111,199604,64.59459459
19960304,203.62500000,204.55000000,203.17500000,204.47500000,    5661,   35998,199604,65.50675676
19960305,204.37500000,204.87500000,204.07500000,204.20000000,    7019,   37456,199604,65.23648649
19960306,204.20000000,205.00000000,203.80000000,204.52500000,    6976,   37267,199604,65.54054054
19960307,204.62500000,205.37500000,204.32500000,204.85000000,    7075,   37713,199606,72.36486486
19960308,204.42500000,204.95000000,203.85000000,204.60000000,    6703,   37126,199606,72.12837838
19960311,204.37500000,204.97500000,203.82500000,204.57500000,    7492,   37800,199606,72.09459459
19960312,204.42500000,204.90000000,204.02500000,204.77500000,    7131,   37737,199606,72.29729730
19960313,205.10000000,205.72500000,204.57500000,205.27500000,    8575,   38512,199606,72.80405405
19960314,205.27500000,205.27500000,203.85000000,203.92500000,    7728,   38362,199606,71.45270270
19960315,203.62500000,204.77500000,203.62500000,204.75000000,    6381,   38592,199606,72.26351351
19960318,204.50000000,205.32500000,204.27500000,205.20000000,    7255,   38690,199606,72.73648649
19960319,205.17500000,205.37500000,204.47500000,205.27500000,    7171,   38889,199606,72.80405405
19960320,204.97500000,205.45000000,204.62500000,205.15000000,    6484,   38701,199606,72.66891892
19960321,205.05000000,206.12500000,205.05000000,206.05000000,    7732,   40016,199606,73.58108108
19960322,206.25000000,207.60000000,206.12500000,207.50000000,   11912,   41230,199606,75.03378378
19960325,207.82500000,208.02500000,207.12500000,207.50000000,    8155,   40391,199606,75.03378378
19960326,207.10000000,207.20000000,206.60000000,206.80000000,    5806,   40395,199606,74.32432432
19960327,206.52500000,207.30000000,206.40000000,207.20000000,    6031,   41335,199606,74.72972973
19960328,206.92500000,207.07500000,206.62500000,206.70000000,    4537,   41030,199606,74.22297297
19960329,206.40000000,206.80000000,206.00000000,206.60000000,    7979,   40993,199606,74.12162162
19960401,207.95000000,208.62500000,207.47500000,208.62500000,   11807,   41850,199606,76.14864865
19960402,208.42500000,208.62500000,207.95000000,208.22500000,   13020,   42470,199606,75.74324324
19960403,207.82500000,209.30000000,207.75000000,208.50000000,   11655,   43822,199606,76.01351351
19960404,208.27500000,209.70000000,208.07500000,209.37500000,   10926,   45070,199606,76.89189189
19960408,209.50000000,211.40000000,209.50000000,211.40000000,   11920,   45825,199606,78.91891892
19960409,211.40000000,211.72500000,209.90000000,210.85000000,   12167,   45019,199606,78.37837838
19960410,210.77500000,212.12500000,210.55000000,212.10000000,   11961,   45469,199606,79.62837838
19960411,211.80000000,211.92500000,210.07500000,211.30000000,   11874,   45305,199606,78.81756757
19960412,210.65000000,211.00000000,209.90000000,210.25000000,    8200,   45389,199606,77.77027027
19960415,210.17500000,211.25000000,209.90000000,210.55000000,    8053,   45071,199606,78.07432432
19960416,210.57500000,212.47500000,210.57500000,212.40000000,   10538,   45227,199606,79.93243243
19960417,211.92500000,211.92500000,210.52500000,211.50000000,    9279,   44165,199606,79.02027027
19960418,211.12500000,212.55000000,210.75000000,210.92500000,   11306,   45011,199606,78.44594595
19960419,211.12500000,212.55000000,211.12500000,212.17500000,    9161,   43968,199606,79.69594595
19960422,212.60000000,213.45000000,212.20000000,213.22500000,    9291,   42659,199606,80.74324324
19960423,213.37500000,213.50000000,212.00000000,212.17500000,    8611,   41700,199606,79.69594595
19960424,212.07500000,212.57500000,211.45000000,211.92500000,    8081,   41816,199606,79.45945946
19960425,212.00000000,212.20000000,209.90000000,209.90000000,    8849,   41366,199606,77.43243243
19960426,207.87500000,210.37500000,207.87500000,209.57500000,   12205,   39546,199606,77.09459459
19960429,209.50000000,211.60000000,209.50000000,211.32500000,    9209,   39335,199606,78.85135135
19960430,211.60000000,213.35000000,211.12500000,213.22500000,   10099,   40057,199606,80.74324324
19960501,213.35000000,214.22500000,212.47500000,214.02500000,   10433,   40835,199606,81.55405405
19960502,214.37500000,214.70000000,212.75000000,213.05000000,    7947,   41184,199606,80.57432432
19960503,212.95000000,214.10000000,212.75000000,213.95000000,    6467,   41296,199606,81.48648649
19960506,214.37500000,215.57500000,214.37500000,214.62500000,    8512,   41565,199606,82.16216216
19960507,214.85000000,216.12500000,214.80000000,215.82500000,   10180,   41622,199606,83.34459459
19960508,216.32500000,216.80000000,215.52500000,216.05000000,   11557,   42166,199606,83.58108108
19960509,216.40000000,217.30000000,215.72500000,217.17500000,    7877,   42780,199606,84.69594595
19960510,216.92500000,217.87500000,216.45000000,217.75000000,    8498,   43232,199606,85.27027027
19960513,217.82500000,219.62500000,217.82500000,219.32500000,    9610,   43043,199606,86.85810811
19960514,218.95000000,219.75000000,218.62500000,219.37500000,    8303,   43145,199606,86.89189189
19960515,219.67500000,220.45000000,219.50000000,220.37500000,    8390,   43720,199606,87.90540541
19960516,220.10000000,220.37500000,219.10000000,219.87500000,   10002,   43757,199606,87.39864865
19960517,219.70000000,221.87500000,219.67500000,221.82500000,    9806,   44045,199606,89.35810811
19960520,221.87500000,222.65000000,221.05000000,222.57500000,    9617,   44420,199606,90.10135135
19960521,221.92500000,222.17500000,220.55000000,220.55000000,    9759,   43642,199606,88.07432432
19960522,220.25000000,220.65000000,219.17500000,219.60000000,   10010,   42424,199606,87.12837838
19960523,219.50000000,219.50000000,217.57500000,217.57500000,   11786,   41736,199606,85.10135135
19960524,217.20000000,217.47500000,216.05000000,216.40000000,    9121,   41247,199606,83.91891892
19960528,215.92500000,217.47500000,214.95000000,217.40000000,   10722,   40529,199606,84.93243243
19960529,216.87500000,217.02500000,215.02500000,215.55000000,    9353,   39719,199607,77.73648649
19960530,214.57500000,216.35000000,214.25000000,215.82500000,   11786,   38675,199607,78.00675676
19960531,215.52500000,217.15000000,215.52500000,216.50000000,   10822,   37383,199607,78.68243243
19960603,216.75000000,217.72500000,216.60000000,217.27500000,    9758,   37273,199607,79.45945946
19960604,217.42500000,218.20000000,216.75000000,218.02500000,   11642,   37813,199607,80.20270270
19960605,218.02500000,218.62500000,217.37500000,218.05000000,    9136,   38278,199607,80.23648649
19960606,217.70000000,217.82500000,216.02500000,217.37500000,   10221,   38577,199607,79.56081081
19960607,215.27500000,217.27500000,214.47500000,217.12500000,    9989,   38699,199608,75.50675676
19960610,216.75000000,217.97500000,216.45000000,217.85000000,   10857,   38512,199608,76.21621622
19960611,217.65000000,217.70000000,216.02500000,217.02500000,   10177,   38155,199608,75.40540541
19960612,216.92500000,217.30000000,215.82500000,215.92500000,    9936,   37391,199608,74.29054054
19960613,215.95000000,216.32500000,214.20000000,215.07500000,   10454,   37734,199608,73.44594595
19960614,214.67500000,215.67500000,214.40000000,215.47500000,    8398,   37941,199608,73.85135135
19960617,215.27500000,216.05000000,214.00000000,214.02500000,    7373,   37642,199608,72.39864865
19960618,213.57500000,213.57500000,212.00000000,212.00000000,   11881,   36324,199608,70.37162162
19960619,211.22500000,211.97500000,210.55000000,211.07500000,   14409,   35217,199608,69.45945946
19960620,210.95000000,212.47500000,210.95000000,211.85000000,    8675,   34781,199608,70.23648649
19960621,211.75000000,212.65000000,211.40000000,212.22500000,    6158,   34612,199608,70.60810811
19960624,212.90000000,213.85000000,212.77500000,213.45000000,    6474,   34369,199608,71.82432432
19960625,213.45000000,213.72500000,212.75000000,213.10000000,    5566,   34857,199608,71.48648649
19960626,213.00000000,213.65000000,212.90000000,213.45000000,    4877,   35028,199608,71.82432432
19960627,213.65000000,214.35000000,212.65000000,212.75000000,    6630,   34720,199608,71.11486486
19960628,212.57500000,212.97500000,211.07500000,211.25000000,    6498,   34470,199608,69.62837838
19960701,213.27500000,213.27500000,213.27500000,213.27500000,    1000,   34348,199608,71.65540541
19960702,215.30000000,215.30000000,215.00000000,215.27500000,    8389,   34540,199608,73.64864865
19960703,215.35000000,216.35000000,215.07500000,216.27500000,   10454,   34428,199608,74.66216216
19960705,216.35000000,218.32500000,216.22500000,218.25000000,    9335,   35054,199608,76.62162162
19960708,218.35000000,218.65000000,217.77500000,218.05000000,   12708,   35397,199608,76.41891892
19960709,217.60000000,217.77500000,216.72500000,216.90000000,    9106,   35559,199608,75.27027027
19960710,216.62500000,217.20000000,216.22500000,216.92500000,    8073,   36626,199608,75.30405405
19960711,217.10000000,218.45000000,217.10000000,217.70000000,    9859,   37791,199608,76.08108108
19960712,218.05000000,219.72500000,218.05000000,219.40000000,   13567,   37234,199608,77.77027027
19960715,219.87500000,220.85000000,219.87500000,220.45000000,    7430,   37729,199608,78.81756757
19960716,220.45000000,220.55000000,219.50000000,220.07500000,    7747,   37466,199608,78.44594595
19960717,220.00000000,220.67500000,219.25000000,220.35000000,    7475,   37226,199608,78.71621622
19960718,220.82500000,220.95000000,218.37500000,218.57500000,    9398,   37381,199608,76.95945946
19960719,219.00000000,220.20000000,218.85000000,219.82500000,    7007,   37108,199608,78.20945946
19960722,219.87500000,220.00000000,219.30000000,219.70000000,    6233,   36415,199608,78.07432432
19960723,220.02500000,220.02500000,218.75000000,218.85000000,    9279,   36424,199610,71.25000000
19960724,218.55000000,220.07500000,218.55000000,219.32500000,    7688,   35541,199610,71.72297297
19960725,219.35000000,220.87500000,218.95000000,220.22500000,   10164,   34268,199610,72.63513514
19960726,220.37500000,221.92500000,220.30000000,220.50000000,   10278,   33882,199610,72.90540541
19960729,220.97500000,221.37500000,220.65000000,221.17500000,    7835,   33408,199610,73.58108108
19960730,221.25000000,221.72500000,220.77500000,221.25000000,    8688,   33131,199610,73.64864865
19960731,221.05000000,221.37500000,219.75000000,220.07500000,    7043,   32552,199610,72.46621622
19960801,220.45000000,221.25000000,220.17500000,221.12500000,    8641,   32937,199610,73.51351351
19960802,221.12500000,221.92500000,221.05000000,221.72500000,    7323,   33975,199610,74.12162162
19960805,222.47500000,223.00000000,222.47500000,222.70000000,    7450,   33949,199610,75.10135135
19960806,222.80000000,224.42500000,222.70000000,224.32500000,   10703,   34272,199610,76.72297297
19960807,224.30000000,224.60000000,222.80000000,224.07500000,    9470,   34588,199610,76.48648649
19960808,223.95000000,224.97500000,223.67500000,224.05000000,   10979,   33164,199610,76.45270270
19960809,223.77500000,224.02500000,223.27500000,223.92500000,    4934,   33832,199610,76.31756757
19960812,223.10000000,224.32500000,222.72500000,224.12500000,    6274,   33867,199610,76.52027027
19960813,223.77500000,223.95000000,223.15000000,223.65000000,    6997,   33216,199610,76.04729730
19960814,223.15000000,223.20000000,222.12500000,222.42500000,    7322,   33148,199610,74.83108108
19960815,222.12500000,222.20000000,221.05000000,221.17500000,    8572,   32939,199610,73.58108108
19960816,220.77500000,222.42500000,220.70000000,222.12500000,    6208,   33029,199610,74.52702703
19960819,222.40000000,222.67500000,221.72500000,222.00000000,    5125,   32505,199610,74.39189189
19960820,221.65000000,221.65000000,219.97500000,219.97500000,    8214,   32221,199610,72.36486486
19960821,219.62500000,220.30000000,219.35000000,219.75000000,    7658,   31519,199610,72.16216216
19960822,219.70000000,220.47500000,219.35000000,220.17500000,    5189,   31130,199610,72.56756757
19960823,220.57500000,221.12500000,220.47500000,221.07500000,    5084,   30717,199610,73.47972973
19960826,221.80000000,222.02500000,220.97500000,221.45000000,    5301,   30478,199610,73.85135135
19960827,221.45000000,221.45000000,220.10000000,220.30000000,    5269,   30656,199610,72.70270270
19960828,219.90000000,220.50000000,219.42500000,219.45000000,    6309,   30999,199610,71.85810811
19960829,218.82500000,219.42500000,218.20000000,218.40000000,    9424,   31477,199610,70.81081081
19960830,218.20000000,218.55000000,217.60000000,218.45000000,    6607,   31279,199610,70.84459459
19960903,218.45000000,219.07500000,218.25000000,218.45000000,    5205,   31104,199610,70.84459459
19960904,218.15000000,218.85000000,217.82500000,218.75000000,    5938,   31112,199610,71.14864865
19960905,219.07500000,220.50000000,219.07500000,220.10000000,    8997,   31080,199610,72.50000000
19960906,220.10000000,220.67500000,219.97500000,220.27500000,    6344,   31385,199610,72.66891892
19960909,220.32500000,220.87500000,220.10000000,220.30000000,    6836,   31248,199612,74.22297297
19960910,219.92500000,221.37500000,219.60000000,221.27500000,    9657,   30847,199612,75.20270270
19960911,221.00000000,221.75000000,220.62500000,221.65000000,    8532,   31303,199612,75.57432432
19960912,221.55000000,222.42500000,221.15000000,222.35000000,   10721,   32115,199612,76.28378378
19960913,222.30000000,222.72500000,221.95000000,222.62500000,    7964,   33264,199612,76.55405405
19960916,222.35000000,222.82500000,220.95000000,221.15000000,    7954,   33529,199612,75.06756757
19960917,220.90000000,221.35000000,220.47500000,221.30000000,    7976,   33574,199612,75.23648649
19960918,221.07500000,222.67500000,221.07500000,222.35000000,    7393,   33266,199612,76.28378378
19960919,222.42500000,222.77500000,222.05000000,222.62500000,    7156,   33022,199612,76.55405405
19960920,222.82500000,223.77500000,222.82500000,223.22500000,   11424,   34059,199612,77.16216216
19960923,223.30000000,223.45000000,222.62500000,222.72500000,    4706,   33163,199612,76.65540541
19960924,222.77500000,223.57500000,222.32500000,223.30000000,    8751,   33439,199612,77.22972973
19960925,223.30000000,223.77500000,222.92500000,223.30000000,    5638,   33303,199612,77.22972973
19960926,223.85000000,224.35000000,223.10000000,223.22500000,    8013,   33106,199612,77.16216216
19960927,223.10000000,223.37500000,222.42500000,222.50000000,    8425,   33411,199612,76.41891892
19960930,223.50000000,224.52500000,223.30000000,223.50000000,   10718,   34495,199612,77.43243243
19961001,223.50000000,224.12500000,223.22500000,223.47500000,    6613,   35041,199612,77.39864865
19961002,223.22500000,224.70000000,222.92500000,224.62500000,    9801,   36358,199612,78.54729730
19961003,225.27500000,225.52500000,224.17500000,224.85000000,   13650,   38079,199612,78.78378378
19961004,224.55000000,224.65000000,223.92500000,224.17500000,    7812,   38587,199612,78.10810811
19961007,223.85000000,224.05000000,223.37500000,223.75000000,    6099,   38317,199612,77.66891892
19961008,223.85000000,225.12500000,223.85000000,224.42500000,   10925,   37544,199612,78.34459459
19961009,224.45000000,225.10000000,222.97500000,223.77500000,   10523,   37635,199612,77.70270270
19961010,223.92500000,223.97500000,222.50000000,222.70000000,   10018,   38142,199612,76.62162162
19961011,222.55000000,222.55000000,220.80000000,220.95000000,   11428,   36090,199612,74.86486486
19961014,220.95000000,221.20000000,219.25000000,219.37500000,   10908,   35150,199612,73.31081081
19961015,219.52500000,220.40000000,219.37500000,220.32500000,    9080,   34614,199612,74.25675676
19961016,220.00000000,220.67500000,219.25000000,219.32500000,    9506,   33231,199612,73.24324324
19961017,219.12500000,220.57500000,218.97500000,220.00000000,    7224,   32856,199612,73.91891892
19961018,219.82500000,220.37500000,219.17500000,219.52500000,    5450,   32668,199612,73.44594595
19961021,219.17500000,219.37500000,218.45000000,218.50000000,    6433,   32301,199612,72.43243243
19961022,217.90000000,218.37500000,216.47500000,216.47500000,   11654,   31969,199612,70.40540541
19961023,215.80000000,216.95000000,215.67500000,216.85000000,   13541,   31692,199612,70.77702703
19961024,216.62500000,217.10000000,215.85000000,216.37500000,    9732,   31591,199612,70.30405405
19961025,216.15000000,217.45000000,216.15000000,216.95000000,    5116,   31673,199612,70.87837838
19961028,217.97500000,218.95000000,217.55000000,218.87500000,    8070,   31374,199612,72.80405405
19961029,218.97500000,219.32500000,218.47500000,219.12500000,    6497,   31394,199612,73.04054054
19961030,219.32500000,220.47500000,219.12500000,220.32500000,    9143,   31567,199612,74.25675676
19961031,220.60000000,220.60000000,219.25000000,219.60000000,    6654,   31675,199612,73.51351351
19961101,220.27500000,221.62500000,220.05000000,221.62500000,   11199,   31719,199612,75.54054054
19961104,221.20000000,222.35000000,221.00000000,221.67500000,    9524,   30058,199612,75.60810811
19961105,221.20000000,222.35000000,221.07500000,222.02500000,    7745,   30728,199612,75.94594595
19961106,221.87500000,222.97500000,221.87500000,222.82500000,    7774,   30945,199612,76.75675676
19961107,222.90000000,223.02500000,222.10000000,222.70000000,    7993,   31070,199612,76.62162162
19961108,223.22500000,223.77500000,222.70000000,223.77500000,    7936,   31679,199612,77.70270270
19961111,223.57500000,225.17500000,223.40000000,224.35000000,    9325,   31933,199612,78.27702703
19961112,224.37500000,225.05000000,223.50000000,224.75000000,   10820,   31916,199612,78.68243243
19961113,224.72500000,224.72500000,223.45000000,223.55000000,    8537,   32017,199612,77.46621622
19961114,223.77500000,225.57500000,223.77500000,225.57500000,   12010,   33830,199612,79.49324324
19961115,225.52500000,225.57500000,224.65000000,225.32500000,    8154,   33326,199612,79.25675676
19961118,225.40000000,225.72500000,224.60000000,224.80000000,    7045,   33680,199612,78.71621622
19961119,224.85000000,225.60000000,224.60000000,225.12500000,    6692,   34818,199612,79.05405405
19961120,225.12500000,226.20000000,224.60000000,224.75000000,   11836,   35417,199612,78.68243243
19961121,224.17500000,224.25000000,222.97500000,223.77500000,   10081,   34424,199612,77.70270270
19961122,223.65000000,224.52500000,223.50000000,224.42500000,    6696,   34396,199612,78.34459459
19961125,224.52500000,225.57500000,224.17500000,225.37500000,    7430,   34632,199612,79.29054054
19961126,225.12500000,226.07500000,224.92500000,225.87500000,    8137,   35415,199702,77.50000000
19961127,226.22500000,226.72500000,225.97500000,226.57500000,    8529,   35617,199702,78.20000000
19961129,226.57500000,226.95000000,226.47500000,226.72500000,    3540,   35344,199702,78.35000000
19961202,227.12500000,227.57500000,226.72500000,227.15000000,   11427,   36713,199702,78.77500000
19961203,226.97500000,226.97500000,226.12500000,226.15000000,    8240,   36097,199702,77.77500000
19961204,225.65000000,226.57500000,225.07500000,225.25000000,   12613,   36789,199702,76.87500000
19961205,224.82500000,225.72500000,224.80000000,225.55000000,    8791,   37316,199702,77.17500000
19961206,225.32500000,225.47500000,224.82500000,225.35000000,    8112,   36767,199702,76.97500000
19961209,225.12500000,225.97500000,225.12500000,225.90000000,    8082,   36331,199702,77.52500000
19961210,225.47500000,225.57500000,224.02500000,224.22500000,   11789,   34872,199702,75.85000000
19961211,224.15000000,224.32500000,223.17500000,223.32500000,   12077,   32982,199702,74.95000000
19961212,223.37500000,223.87500000,223.25000000,223.77500000,    6321,   32768,199702,75.40000000
19961213,224.07500000,224.65000000,223.27500000,224.47500000,    9069,   32800,199702,76.10000000
19961216,224.37500000,224.87500000,224.05000000,224.12500000,    6932,   32547,199702,75.75000000
19961217,224.37500000,224.50000000,223.72500000,223.82500000,    6941,   32384,199702,75.45000000
19961218,223.72500000,223.95000000,223.57500000,223.82500000,    5600,   30927,199702,75.45000000
19961219,224.07500000,224.07500000,223.07500000,223.55000000,    6188,   29049,199702,75.17500000
19961220,223.37500000,224.72500000,223.20000000,224.45000000,    6467,   28238,199702,76.07500000
19961223,224.22500000,224.52500000,224.00000000,224.30000000,    3183,   28031,199702,75.92500000
19961224,224.42500000,224.60000000,224.07500000,224.47500000,    2158,   27964,199702,76.10000000
19961226,224.57500000,225.27500000,224.32500000,225.12500000,    3825,   27743,199702,76.75000000
19961227,225.22500000,226.37500000,224.97500000,225.87500000,    5274,   27883,199702,77.50000000
19961230,227.87500000,227.87500000,227.87500000,227.87500000,     948,   27653,199702,79.50000000
19961231,228.32500000,228.67500000,227.52500000,227.60000000,   10515,   29472,199702,79.22500000
19970102,227.12500000,227.27500000,226.62500000,227.07500000,    8518,   29483,199702,78.70000000
19970103,226.07500000,227.02500000,226.07500000,226.82500000,    7442,   30331,199702,78.45000000
19970106,226.72500000,227.62500000,226.62500000,227.25000000,    7503,   31088,199702,78.87500000
19970107,226.97500000,227.25000000,226.50000000,227.05000000,    5869,   31026,199702,78.67500000
19970108,226.87500000,227.22500000,225.87500000,226.02500000,   10516,   31996,199702,77.65000000
19970109,226.02500000,226.47500000,225.62500000,226.00000000,    6956,   32164,199702,77.62500000
19970110,226.27500000,226.32500000,225.37500000,226.07500000,    6590,   32131,199702,77.70000000
19970113,226.12500000,226.57500000,225.47500000,225.50000000,    8317,   33724,199702,77.12500000
19970114,225.32500000,226.15000000,225.17500000,226.10000000,    8766,   34330,199702,77.72500000
19970115,226.07500000,226.35000000,225.72500000,225.97500000,    5204,   34743,199702,77.60000000
19970116,226.07500000,226.07500000,224.47500000,224.67500000,    8926,   34052,199702,76.30000000
19970117,224.62500000,224.62500000,224.02500000,224.12500000,    5971,   33759,199702,75.75000000
19970120,223.57500000,224.32500000,223.52500000,223.82500000,    6174,   33878,199702,75.45000000
19970121,223.80000000,224.17500000,223.55000000,223.77500000,    8009,   32933,199702,75.40000000
19970122,224.02500000,224.15000000,223.45000000,223.72500000,    9814,   33877,199704,75.35000000
19970123,223.92500000,225.02500000,223.77500000,224.57500000,   10421,   34018,199704,76.20000000
19970124,224.72500000,224.85000000,224.37500000,224.55000000,    6658,   33528,199704,76.17500000
19970127,224.77500000,225.57500000,224.40000000,225.37500000,    8391,   33497,199704,77.00000000
19970128,225.22500000,225.47500000,224.65000000,224.72500000,    8989,   34782,199704,76.35000000
19970129,224.42500000,224.52500000,223.52500000,223.90000000,   10317,   34193,199704,75.52500000
19970130,223.87500000,224.57500000,223.87500000,224.07500000,    8047,   34149,199704,75.70000000
19970131,223.87500000,223.87500000,222.62500000,223.12500000,   12892,   34640,199704,74.75000000
19970203,223.27500000,223.77500000,223.27500000,223.70000000,    9579,   33771,199704,75.32500000
19970204,223.77500000,223.77500000,222.67500000,223.15000000,    9257,   34314,199704,74.77500000
19970205,223.37500000,223.52500000,222.72500000,223.17500000,    6924,   33449,199704,74.80000000
19970206,222.82500000,223.02500000,221.97500000,222.07500000,   10393,   33778,199704,73.70000000
19970207,221.92500000,222.47500000,221.77500000,222.42500000,    7575,   33603,199704,74.05000000
19970210,222.12500000,222.30000000,221.55000000,221.67500000,    7356,   34801,199704,73.30000000
19970211,221.47500000,222.32500000,221.42500000,222.22500000,    6934,   34939,199704,73.85000000
19970212,222.47500000,222.85000000,222.12500000,222.80000000,    7061,   34329,199704,74.42500000
19970213,222.67500000,223.00000000,222.45000000,222.77500000,    6636,   34384,199704,74.40000000
19970214,222.47500000,222.47500000,221.27500000,221.57500000,    8632,   34006,199704,73.20000000
19970218,221.32500000,221.32500000,220.37500000,220.45000000,    8335,   32110,199704,72.07500000
19970219,220.32500000,221.15000000,220.32500000,221.07500000,    7246,   33160,199704,72.70000000
19970220,220.77500000,221.72500000,220.77500000,221.42500000,    9888,   34234,199704,73.05000000
19970221,221.37500000,221.52500000,220.32500000,221.32500000,    8813,   33923,199704,72.95000000
19970224,221.97500000,223.32500000,221.97500000,223.02500000,   12373,   34027,199704,74.65000000
19970225,222.97500000,223.12500000,222.32500000,222.85000000,    9142,   33477,199704,74.47500000
19970226,222.85000000,223.67500000,222.52500000,223.40000000,    8744,   33296,199704,75.02500000
19970227,223.62500000,223.92500000,222.52500000,223.32500000,    9237,   33630,199704,74.95000000
19970228,222.87500000,223.20000000,222.52500000,222.85000000,    5684,   33675,199704,74.47500000
19970303,222.67500000,222.77500000,222.17500000,222.45000000,    5392,   33126,199704,74.07500000
19970304,222.52500000,222.92500000,221.42500000,221.55000000,    7775,   32541,199704,73.17500000
19970305,220.87500000,221.37500000,219.55000000,219.55000000,   15040,   31564,199704,71.17500000
19970306,218.62500000,218.87500000,218.02500000,218.52500000,   14224,   31327,199704,70.15000000
19970307,218.47500000,219.17500000,218.07500000,218.60000000,   10394,   31183,199704,70.22500000
19970310,218.67500000,218.92500000,218.27500000,218.47500000,    7257,   31075,199704,70.10000000
19970311,218.72500000,218.95000000,217.27500000,217.55000000,   10785,   30844,199704,69.17500000
19970312,217.37500000,217.65000000,217.00000000,217.45000000,    7830,   31248,199706,76.30000000
19970313,217.25000000,218.00000000,217.15000000,217.92500000,    8033,   31600,199706,76.77500000
19970314,217.97500000,218.45000000,217.80000000,217.95000000,    7413,   31481,199706,76.80000000
19970317,218.25000000,219.15000000,218.25000000,218.47500000,    7171,   31001,199706,77.32500000
19970318,218.55000000,218.70000000,217.65000000,217.70000000,    7685,   30500,199706,76.55000000
19970319,217.00000000,217.35000000,216.85000000,217.30000000,   10156,   31571,199706,76.15000000
19970320,219.30000000,219.30000000,218.75000000,219.30000000,    9149,   31595,199706,78.15000000
19970321,220.65000000,221.30000000,220.55000000,221.30000000,   11862,   31605,199706,80.15000000
19970324,222.15000000,223.30000000,222.15000000,223.30000000,   14871,   31812,199706,82.15000000
19970325,222.90000000,222.95000000,221.60000000,222.00000000,   13928,   30736,199706,80.85000000
19970326,222.15000000,222.65000000,221.70000000,222.10000000,   10348,   30080,199706,80.95000000
19970327,222.22500000,222.55000000,221.90000000,222.17500000,    8925,   30321,199706,81.02500000
19970331,222.70000000,223.60000000,222.35000000,223.02500000,   12038,   30582,199706,81.87500000
19970401,222.90000000,222.90000000,221.57500000,221.85000000,   12693,   30997,199706,80.70000000
19970402,221.85000000,221.95000000,221.17500000,221.47500000,    8625,   30606,199706,80.32500000
19970403,223.47500000,223.47500000,222.77500000,223.47500000,   10814,   30371,199706,82.32500000
19970404,222.55000000,223.55000000,222.15000000,223.07500000,   11260,   32098,199706,81.92500000
19970407,222.87500000,223.07500000,222.25000000,222.50000000,    8049,   32152,199706,81.35000000
19970408,222.30000000,222.60000000,221.72500000,222.12500000,    8269,   32432,199706,80.97500000
19970409,222.25000000,223.40000000,222.15000000,222.77500000,    8129,   32779,199706,81.62500000
19970410,223.95000000,224.05000000,223.40000000,223.80000000,    9636,   32385,199706,82.65000000
19970411,223.85000000,223.90000000,223.05000000,223.60000000,    7994,   32827,199706,82.45000000
19970414,223.65000000,224.15000000,223.02500000,223.85000000,    9437,   31902,199706,82.70000000
19970415,223.70000000,224.55000000,223.37500000,224.22500000,    7608,   30346,199706,83.07500000
19970416,224.65000000,225.05000000,224.17500000,224.60000000,    9306,   30208,199706,83.45000000
19970417,225.20000000,226.60000000,224.95000000,226.60000000,   16480,   31993,199706,85.45000000
19970418,226.45000000,226.85000000,225.70000000,226.47500000,   11861,   32521,199706,85.32500000
19970421,225.90000000,226.47500000,225.60000000,226.40000000,    9023,   33834,199706,85.25000000
19970422,226.15000000,226.40000000,225.50000000,226.15000000,    8039,   34383,199706,85.00000000
19970423,225.95000000,226.62500000,225.67500000,226.10000000,    8580,   35607,199706,84.95000000
19970424,226.30000000,227.75000000,225.90000000,226.52500000,   16860,   39186,199706,85.37500000
19970425,226.00000000,226.10000000,225.32500000,225.57500000,    8354,   39363,199706,84.42500000
19970428,225.45000000,225.55000000,224.75000000,225.05000000,    6871,   39892,199706,83.90000000
19970429,225.40000000,225.92500000,224.75000000,224.80000000,    8411,   40619,199706,83.65000000
19970430,224.70000000,225.07500000,224.47500000,224.70000000,    6726,   41008,199706,83.55000000
19970501,224.95000000,226.35000000,224.77500000,226.10000000,    9768,   41570,199706,84.95000000
19970502,225.75000000,225.92500000,225.10000000,225.15000000,    7463,   41276,199706,84.00000000
19970505,224.80000000,224.85000000,223.85000000,224.65000000,   10012,   41197,199706,83.50000000
19970506,224.97500000,225.82500000,224.60000000,225.67500000,    9792,   41478,199706,84.52500000
19970507,226.00000000,226.60000000,225.25000000,225.52500000,   10413,   41641,199706,84.37500000
19970508,225.40000000,226.17500000,225.15000000,226.00000000,   12901,   42489,199706,84.85000000
19970509,226.10000000,226.65000000,225.90000000,226.15000000,    9825,   43190,199706,85.00000000
19970512,226.35000000,226.92500000,225.60000000,225.82500000,    8591,   43679,199706,84.67500000
19970513,225.75000000,225.90000000,225.15000000,225.20000000,    7983,   43920,199706,84.05000000
19970514,225.20000000,225.65000000,224.55000000,224.62500000,   12792,   44407,199706,83.47500000
19970515,224.27500000,224.70000000,223.40000000,223.47500000,   13128,   44420,199706,82.32500000
19970516,223.05000000,223.40000000,222.15000000,222.20000000,   14125,   43482,199706,81.05000000
19970519,222.45000000,222.77500000,221.85000000,222.65000000,    9325,   42453,199706,81.50000000
19970520,222.55000000,223.20000000,221.90000000,221.97500000,    9086,   42135,199706,80.82500000
19970521,222.10000000,222.95000000,221.65000000,222.90000000,   13597,   41183,199706,81.75000000
19970522,223.00000000,223.27500000,222.40000000,222.52500000,    7698,   40930,199706,81.37500000
19970523,222.45000000,222.50000000,221.72500000,221.80000000,    8534,   40543,199706,80.65000000
19970527,221.85000000,222.87500000,221.50000000,222.35000000,   11075,   41213,199706,81.20000000
19970528,222.55000000,222.60000000,220.90000000,221.00000000,   16656,   40639,199707,79.95000000
19970529,220.75000000,221.72500000,220.35000000,221.37500000,   10458,   40072,199707,80.32500000
19970530,221.20000000,221.95000000,220.75000000,221.70000000,    9655,   39624,199707,80.65000000
19970602,221.60000000,222.95000000,221.60000000,222.85000000,   11880,   38968,199707,81.80000000
19970603,222.95000000,223.35000000,222.27500000,223.20000000,   10099,   39200,199707,82.15000000
19970604,223.52500000,223.80000000,222.95000000,223.42500000,   12676,   39902,199707,82.37500000
19970605,223.65000000,223.75000000,222.40000000,222.85000000,   12393,   39753,199707,81.80000000
19970606,222.85000000,223.07500000,222.30000000,222.40000000,    7864,   39608,199707,81.35000000
19970609,222.50000000,222.87500000,220.95000000,221.20000000,   14105,   38415,199707,80.15000000
19970610,221.45000000,221.65000000,221.02500000,221.50000000,    9077,   38630,199707,80.45000000
19970611,221.95000000,222.27500000,221.80000000,221.87500000,    9278,   39683,199707,80.82500000
19970612,221.47500000,221.47500000,219.90000000,220.40000000,   16178,   38281,199708,77.32500000
19970613,220.07500000,220.80000000,219.47500000,220.52500000,   10990,   37883,199708,77.45000000
19970616,220.57500000,221.27500000,220.52500000,221.02500000,    7403,   34488,199708,77.95000000
19970617,221.42500000,222.12500000,221.42500000,222.07500000,    8386,   35202,199708,79.00000000
19970618,222.02500000,222.72500000,221.37500000,222.52500000,    8658,   35649,199708,79.45000000
19970619,222.47500000,223.37500000,222.37500000,222.50000000,    9916,   36135,199708,79.42500000
19970620,222.10000000,222.60000000,221.77500000,222.40000000,    5161,   36458,199708,79.32500000
19970623,223.07500000,223.27500000,222.32500000,222.50000000,    7574,   36038,199708,79.42500000
19970624,222.82500000,222.92500000,222.07500000,222.52500000,    6916,   35717,199708,79.45000000
19970625,222.22500000,222.37500000,221.92500000,222.22500000,    5309,   35478,199708,79.15000000
19970626,221.97500000,222.20000000,221.57500000,222.00000000,    4580,   35536,199708,78.92500000
19970627,222.22500000,223.32500000,222.02500000,223.02500000,    5694,   35826,199708,79.95000000
19970630,225.02500000,225.02500000,225.02500000,225.02500000,    4767,   35364,199708,81.95000000
19970701,225.57500000,225.57500000,224.17500000,224.42500000,   11713,   36042,199708,81.35000000
19970702,224.17500000,224.32500000,223.47500000,224.07500000,    8799,   36047,199708,81.00000000
19970703,224.27500000,224.87500000,223.97500000,224.70000000,    7251,   36209,199708,81.62500000
19970707,224.97500000,224.97500000,222.90000000,223.17500000,   10007,   36058,199708,80.10000000
19970708,223.02500000,223.50000000,222.65000000,222.92500000,   10385,   35256,199708,79.85000000
19970709,223.07500000,223.87500000,222.67500000,223.72500000,    9085,   36060,199708,80.65000000
19970710,223.52500000,224.25000000,223.42500000,223.80000000,   10915,   36634,199708,80.72500000
19970711,223.82500000,224.72500000,223.82500000,224.52500000,    8178,   36406,199708,81.45000000
19970714,224.72500000,224.92500000,224.12500000,224.22500000,    8760,   35924,199708,81.15000000
19970715,224.62500000,225.12500000,223.47500000,224.05000000,   10407,   36843,199708,80.97500000
19970716,224.37500000,224.42500000,223.37500000,223.72500000,    5740,   34876,199708,80.65000000
19970717,223.72500000,224.42500000,223.42500000,223.90000000,    5176,   34852,199708,80.82500000
19970718,223.97500000,224.52500000,223.52500000,224.32500000,    4379,   34937,199708,81.25000000
19970721,224.67500000,224.72500000,223.97500000,224.42500000,    5302,   34929,199708,81.35000000
19970722,224.57500000,224.67500000,223.27500000,223.42500000,    8865,   35495,199710,72.45000000
19970723,223.10000000,223.82500000,222.97500000,223.40000000,    8523,   35946,199710,72.42500000
19970724,223.47500000,224.57500000,223.42500000,224.55000000,    8154,   36640,199710,73.57500000
19970725,224.55000000,225.27500000,224.20000000,225.05000000,    8553,   36610,199710,74.07500000
19970728,225.05000000,225.10000000,224.42500000,224.55000000,    6470,   36614,199710,73.57500000
19970729,224.57500000,225.92500000,224.47500000,225.25000000,    9150,   36993,199710,74.27500000
19970730,225.07500000,225.17500000,224.47500000,224.97500000,    6502,   36699,199710,74.00000000
19970731,225.12500000,226.42500000,225.12500000,226.12500000,    9269,   36942,199710,75.15000000
19970801,226.37500000,226.67500000,225.80000000,226.55000000,    9003,   37713,199710,75.57500000
19970804,226.37500000,226.97500000,226.12500000,226.90000000,    7519,   38439,199710,75.92500000
19970805,226.32500000,226.42500000,224.90000000,224.90000000,   10602,   38418,199710,73.92500000
19970806,224.47500000,224.47500000,223.40000000,223.67500000,   10372,   37103,199710,72.70000000
19970807,223.77500000,224.17500000,223.32500000,223.97500000,    8220,   36268,199710,73.00000000
19970808,224.02500000,224.02500000,223.07500000,223.50000000,    6280,   35508,199710,72.52500000
19970811,223.47500000,223.97500000,222.67500000,222.82500000,    7564,   34295,199710,71.85000000
19970812,222.87500000,223.17500000,222.62500000,223.02500000,    6462,   34307,199710,72.05000000
19970813,222.92500000,223.52500000,222.72500000,222.90000000,    6161,   34205,199710,71.92500000
19970814,223.22500000,224.15000000,223.07500000,224.00000000,    6754,   34234,199710,73.02500000
19970815,223.97500000,224.20000000,222.00000000,222.00000000,    7031,   29655,199710,71.02500000
19970818,221.57500000,221.72500000,220.55000000,220.82500000,   10491,   29861,199710,69.85000000
19970819,220.87500000,221.62500000,220.82500000,221.17500000,    6158,   29451,199710,70.20000000
19970820,221.20000000,221.47500000,220.52500000,221.35000000,    6910,   30321,199710,70.37500000
19970821,220.97500000,221.55000000,220.97500000,221.22500000,    3694,   30541,199710,70.25000000
19970822,220.97500000,222.02500000,220.82500000,222.00000000,    4979,   31173,199710,71.02500000
19970825,221.72500000,222.32500000,221.72500000,221.90000000,    3550,   31388,199710,70.92500000
19970826,221.17500000,221.37500000,219.95000000,220.32500000,    8747,   31210,199710,69.35000000
19970827,220.07500000,220.72500000,219.87500000,220.30000000,    6092,   31302,199710,69.32500000
19970828,220.92500000,221.72500000,220.87500000,221.47500000,    6574,   31362,199710,70.50000000
19970829,221.30000000,221.60000000,221.22500000,221.42500000,    3112,   31493,199710,70.45000000
19970902,221.77500000,222.07500000,220.85000000,221.22500000,    6691,   32060,199710,70.25000000
19970903,221.47500000,222.77500000,221.37500000,222.60000000,    8380,   32248,199710,71.62500000
19970904,222.27500000,222.57500000,221.12500000,221.20000000,    8336,   32523,199710,70.22500000
19970905,221.37500000,221.85000000,221.02500000,221.75000000,    4273,   32922,199710,70.77500000
19970908,221.72500000,221.75000000,221.17500000,221.20000000,    4569,   33068,199710,70.22500000
19970909,220.92500000,220.92500000,219.92500000,220.35000000,   11542,   32577,199710,69.37500000
19970910,220.37500000,220.75000000,220.07500000,220.65000000,    6577,   32980,199710,69.67500000
19970911,220.62500000,221.07500000,219.90000000,221.02500000,    9170,   33115,199710,70.05000000
19970912,221.47500000,222.15000000,221.27500000,221.72500000,    7404,   32719,199710,70.75000000
19970915,221.97500000,222.27500000,221.40000000,221.97500000,    5508,   32211,199710,71.00000000
19970916,222.32500000,222.75000000,221.97500000,222.70000000,    7140,   31745,199710,71.72500000
19970917,222.52500000,222.82500000,222.05000000,222.17500000,    6998,   31222,199710,71.20000000
19970918,222.17500000,222.47500000,221.82500000,222.12500000,    4108,   31475,199710,71.15000000
19970919,221.67500000,221.67500000,220.52500000,220.62500000,    7128,   30783,199710,69.65000000
19970922,220.52500000,220.67500000,220.22500000,220.57500000,    4962,   30310,199710,69.60000000
19970923,220.17500000,221.15000000,219.72500000,221.02500000,    7187,   30333,199710,70.05000000
19970924,220.97500000,221.60000000,220.77500000,221.10000000,    7795,   29843,199710,70.12500000
19970925,220.62500000,220.92500000,220.47500000,220.70000000,    5029,   29457,199712,65.57500000
19970926,220.67500000,221.12500000,220.27500000,220.52500000,    5892,   28659,199712,65.40000000
19970929,220.62500000,221.37500000,220.17500000,220.55000000,    6756,   29358,199712,65.42500000
19970930,220.92500000,220.97500000,218.55000000,218.55000000,   14505,   31549,199712,63.42500000
19971001,218.37500000,218.97500000,218.27500000,218.37500000,   10757,   33069,199712,63.25000000
19971002,218.72500000,219.02500000,218.47500000,218.60000000,    6862,   34342,199712,63.47500000
19971003,218.92500000,219.12500000,218.52500000,218.60000000,    5937,   34946,199712,63.47500000
19971006,218.62500000,218.72500000,217.85000000,218.12500000,    9085,   36098,199712,63.00000000
19971007,218.07500000,218.37500000,217.52500000,217.90000000,    7842,   36690,199712,62.77500000
19971008,217.77500000,218.02500000,217.10000000,217.17500000,    7011,   37437,199712,62.05000000
19971009,217.22500000,217.62500000,216.97500000,217.10000000,    6634,   38290,199712,61.97500000
19971010,216.77500000,217.50000000,216.62500000,216.90000000,    6643,   38631,199712,61.77500000
19971013,216.90000000,217.37500000,216.72500000,217.32500000,    9042,   38649,199712,62.20000000
19971014,217.30000000,217.82500000,217.02500000,217.80000000,    8985,   38186,199712,62.67500000
19971015,217.67500000,217.67500000,216.40000000,216.92500000,    7018,   34191,199712,61.80000000
19971016,217.27500000,217.57500000,216.95000000,217.12500000,    8404,   35575,199712,62.00000000
19971017,217.32500000,217.42500000,215.92500000,216.00000000,    7837,   35993,199712,60.87500000
19971020,216.12500000,216.30000000,215.15000000,215.20000000,    6698,   36180,199712,60.07500000
19971021,215.52500000,215.72500000,215.25000000,215.30000000,    6543,   36862,199712,60.17500000
19971022,215.62500000,216.07500000,215.42500000,215.70000000,    6520,   37329,199712,60.57500000
19971023,215.70000000,216.45000000,215.47500000,216.27500000,    4548,   37256,199712,61.15000000
19971024,216.67500000,218.27500000,216.67500000,218.10000000,   13008,   36801,199712,62.97500000
19971027,218.10000000,218.57500000,217.35000000,217.57500000,    8326,   36366,199712,62.45000000
19971028,216.97500000,217.32500000,216.05000000,216.72500000,    9687,   37330,199712,61.60000000
19971029,216.92500000,217.17500000,216.62500000,216.77500000,    4670,   37072,199712,61.65000000
19971030,217.12500000,217.97500000,216.92500000,217.95000000,    6264,   36928,199712,62.82500000
19971031,218.12500000,218.32500000,217.27500000,217.35000000,    6752,   37309,199712,62.22500000
19971103,217.67500000,217.67500000,216.92500000,217.07500000,    5808,   37210,199712,61.95000000
19971104,217.42500000,217.52500000,216.47500000,217.25000000,    7182,   37918,199712,62.12500000
19971105,217.30000000,217.90000000,217.15000000,217.22500000,    8540,   38812,199712,62.10000000
19971106,217.12500000,217.30000000,216.45000000,217.17500000,    8356,   39785,199712,62.05000000
19971107,216.67500000,216.82500000,216.02500000,216.10000000,    7730,   39993,199712,60.97500000
19971110,216.07500000,216.32500000,215.77500000,216.27500000,    5890,   39589,199712,61.15000000
19971111,216.17500000,216.40000000,215.95000000,216.22500000,    6569,   40355,199712,61.10000000
19971112,216.67500000,217.32500000,215.87500000,217.22500000,   15388,   40773,199712,62.10000000
19971113,217.32500000,217.87500000,216.92500000,217.77500000,    9294,   40629,199712,62.65000000
19971114,217.82500000,217.97500000,217.32500000,217.55000000,    9337,   40234,199712,62.42500000
19971117,217.37500000,217.90000000,217.27500000,217.72500000,    5650,   39747,199712,62.60000000
19971118,217.47500000,218.37500000,217.47500000,218.25000000,    6846,   39401,199712,63.12500000
19971119,218.25000000,218.55000000,218.02500000,218.15000000,    7347,   40030,199712,63.02500000
19971120,218.87500000,219.17500000,218.67500000,218.85000000,   11238,   38734,199802,62.27500000
19971121,218.82500000,219.07500000,218.27500000,218.35000000,    7845,   37962,199802,61.77500000
19971124,218.32500000,218.32500000,216.67500000,217.07500000,   10772,   37879,199802,60.50000000
19971125,217.17500000,217.37500000,216.82500000,217.25000000,    8009,   38959,199802,60.67500000
19971126,217.25000000,217.77500000,216.92500000,217.12500000,    7121,   39929,199802,60.55000000
19971128,217.22500000,217.27500000,216.72500000,217.05000000,    3954,   39976,199802,60.47500000
19971201,216.65000000,216.95000000,216.47500000,216.80000000,    7222,   40540,199802,60.22500000
19971202,216.62500000,217.02500000,216.37500000,216.50000000,    8438,   40701,199802,59.92500000
19971203,216.47500000,216.90000000,216.47500000,216.67500000,    6746,   40967,199802,60.10000000
19971204,216.92500000,217.37500000,216.92500000,217.20000000,    7020,   41851,199802,60.62500000
19971205,217.22500000,217.35000000,216.92500000,217.17500000,    6238,   41445,199802,60.60000000
19971208,217.12500000,217.17500000,216.50000000,216.80000000,    4909,   41270,199802,60.22500000
19971209,216.72500000,217.52500000,216.42500000,217.22500000,    8197,   40852,199802,60.65000000
19971210,216.92500000,217.30000000,216.67500000,217.15000000,    7166,   40850,199802,60.57500000
19971211,217.07500000,217.97500000,216.97500000,217.47500000,    8570,   40483,199802,60.90000000
19971212,217.07500000,218.02500000,216.92500000,217.30000000,    9338,   40733,199802,60.72500000
19971215,216.77500000,216.90000000,216.22500000,216.45000000,    8070,   36124,199802,59.87500000
19971216,216.57500000,217.02500000,216.25000000,216.97500000,    5179,   36525,199802,60.40000000
19971217,216.72500000,216.87500000,216.42500000,216.60000000,    4514,   37215,199802,60.02500000
19971218,216.62500000,216.67500000,216.05000000,216.20000000,    4132,   37287,199802,59.62500000
19971219,215.97500000,216.10000000,215.50000000,216.05000000,    6146,   36980,199802,59.47500000
19971222,215.87500000,215.87500000,215.50000000,215.62500000,    4306,   37011,199802,59.05000000
19971223,215.52500000,216.02500000,215.47500000,215.52500000,    3533,   37213,199802,58.95000000
19971224,215.42500000,215.72500000,215.40000000,215.55000000,    1343,   37324,199802,58.97500000
19971226,215.47500000,215.87500000,215.47500000,215.77500000,    2445,   37462,199802,59.20000000
19971229,215.50000000,215.52500000,214.70000000,214.82500000,    6571,   38447,199802,58.25000000
19971230,214.57500000,214.57500000,214.22500000,214.42500000,    6806,   38731,199802,57.85000000
19971231,214.32500000,214.50000000,214.12500000,214.27500000,    3851,   38838,199802,57.70000000
19980102,214.32500000,214.32500000,213.62500000,214.10000000,    4920,   40169,199802,57.52500000
19980105,214.12500000,214.17500000,213.65000000,213.77500000,    6406,   40975,199802,57.20000000
19980106,213.87500000,214.10000000,213.32500000,213.97500000,    8636,   42337,199802,57.40000000
19980107,213.82500000,214.27500000,213.57500000,214.22500000,    7525,   43508,199802,57.65000000
19980108,213.67500000,213.72500000,212.77500000,213.02500000,   11215,   44550,199802,56.45000000
19980109,213.22500000,213.67500000,213.17500000,213.60000000,    8627,   45616,199802,57.02500000
19980112,213.82500000,214.90000000,213.60000000,214.17500000,    9411,   45807,199802,57.60000000
19980113,214.17500000,214.70000000,213.72500000,214.47500000,    6883,   46194,199802,57.90000000
19980114,214.32500000,214.37500000,213.65000000,214.12500000,    6603,   46666,199802,57.55000000
19980115,213.82500000,213.82500000,212.72500000,213.07500000,    8979,   46131,199802,56.50000000
19980116,213.27500000,213.50000000,212.77500000,212.82500000,    7515,   47258,199802,56.25000000
19980120,213.17500000,213.97500000,213.17500000,213.90000000,    8534,   46960,199802,57.32500000
19980121,213.87500000,214.37500000,213.65000000,213.72500000,    8512,   48283,199802,57.15000000
19980122,213.87500000,215.52500000,213.77500000,215.42500000,   15082,   48438,199802,58.85000000
19980123,215.05000000,215.72500000,214.80000000,215.42500000,   12875,   47971,199802,58.85000000
19980126,215.07500000,215.22500000,214.77500000,214.97500000,   10475,   48633,199802,58.40000000
19980127,214.67500000,214.85000000,214.17500000,214.40000000,   12734,   47310,199802,57.82500000
19980128,214.42500000,214.77500000,214.25000000,214.57500000,    9735,   47347,199802,58.00000000
19980129,214.17500000,214.52500000,213.62500000,213.85000000,    9454,   47244,199802,57.27500000
19980130,213.85000000,213.97500000,213.42500000,213.72500000,    6011,   46763,199802,57.15000000
19980202,213.25000000,213.25000000,212.42500000,212.52500000,   11950,   47186,199804,56.87500000
19980203,212.15000000,212.50000000,211.90000000,212.07500000,   10226,   46486,199804,56.42500000
19980204,211.45000000,212.15000000,211.45000000,212.10000000,   10866,   46918,199804,56.45000000
19980205,211.90000000,211.90000000,210.90000000,211.07500000,   15540,   45829,199804,55.42500000
19980206,210.95000000,211.55000000,210.75000000,211.27500000,   10959,   44938,199804,55.62500000
19980209,211.25000000,211.75000000,211.00000000,211.27500000,    6480,   43679,199804,55.62500000
19980210,210.90000000,210.90000000,209.45000000,209.50000000,   11440,   41560,199804,53.85000000
19980211,209.40000000,209.60000000,208.80000000,209.10000000,    9440,   42193,199804,53.45000000
19980212,209.25000000,209.95000000,209.10000000,209.62500000,    6596,   42145,199804,53.97500000
19980213,209.90000000,210.30000000,209.55000000,210.12500000,    6074,   41740,199804,54.47500000
19980217,209.95000000,210.15000000,208.12500000,208.12500000,    7738,   39052,199804,52.47500000
19980218,207.65000000,208.10000000,206.90000000,208.05000000,   10531,   38496,199804,52.40000000
19980219,208.00000000,208.05000000,206.97500000,207.60000000,    7729,   38491,199804,51.95000000
19980220,207.85000000,208.65000000,207.70000000,207.85000000,    7554,   37733,199804,52.20000000
19980223,207.10000000,207.10000000,205.85000000,205.85000000,    9799,   37984,199804,50.20000000
19980224,205.75000000,205.80000000,203.85000000,204.85000000,   13865,   39241,199804,49.20000000
19980225,204.65000000,205.50000000,204.10000000,204.32500000,    9565,   39352,199804,48.67500000
19980226,204.15000000,204.97500000,203.15000000,204.22500000,    9253,   39618,199804,48.57500000
19980227,204.90000000,205.12500000,204.35000000,204.67500000,    7043,   40179,199804,49.02500000
19980302,204.80000000,204.92500000,203.80000000,204.35000000,    6204,   40016,199804,48.70000000
19980303,204.35000000,204.40000000,202.95000000,203.55000000,    8118,   39186,199804,47.90000000
19980304,203.32500000,203.95000000,203.15000000,203.52500000,    7334,   39541,199804,47.87500000
19980305,203.60000000,204.37500000,203.35000000,204.12500000,    7481,   39328,199804,48.47500000
19980306,204.85000000,205.15000000,203.75000000,203.90000000,    8925,   39732,199804,48.25000000
19980309,204.40000000,204.45000000,203.05000000,203.42500000,    8524,   39421,199804,47.77500000
19980310,203.75000000,203.95000000,203.20000000,203.30000000,    6902,   39240,199804,47.65000000
19980311,203.65000000,204.15000000,203.62500000,203.90000000,    8436,   39855,199804,48.25000000
19980312,203.95000000,204.65000000,203.20000000,204.42500000,    9241,   40351,199804,48.77500000
19980313,204.85000000,204.85000000,203.90000000,204.55000000,    6498,   39888,199804,48.90000000
19980316,203.95000000,204.10000000,203.45000000,203.67500000,    5586,   40013,199804,48.02500000
19980317,204.00000000,204.70000000,203.70000000,204.52500000,    5686,   40446,199804,48.87500000
19980318,204.75000000,206.52500000,204.65000000,206.42500000,   12647,   39436,199804,50.77500000
19980319,206.55000000,206.90000000,205.97500000,206.30000000,    9672,   38953,199804,50.65000000
19980320,206.55000000,207.32500000,206.40000000,207.25000000,    7289,   38606,199804,51.60000000
19980323,207.00000000,207.90000000,206.85000000,207.77500000,    5451,   38824,199804,52.12500000
19980324,208.12500000,208.17500000,207.35000000,207.60000000,    6846,   37922,199806,57.97500000
19980325,207.12500000,207.52500000,206.65000000,206.70000000,    6626,   37420,199806,57.07500000
19980326,206.72500000,207.17500000,206.42500000,206.75000000,    6781,   37394,199806,57.12500000
19980327,206.62500000,208.75000000,206.62500000,208.57500000,   10495,   36322,199806,58.95000000
19980330,208.52500000,209.12500000,207.87500000,209.10000000,    9154,   37768,199806,59.47500000
19980331,209.47500000,209.72500000,208.87500000,209.60000000,   10856,   37583,199806,59.97500000
19980401,209.22500000,209.32500000,208.52500000,209.15000000,    9071,   37340,199806,59.52500000
19980402,208.72500000,208.87500000,207.42500000,207.87500000,   11232,   35614,199806,58.25000000
19980403,207.22500000,208.77500000,206.82500000,208.50000000,    7829,   35611,199806,58.87500000
19980406,208.10000000,208.32500000,207.52500000,207.72500000,    6671,   34845,199806,58.10000000
19980407,207.77500000,208.92500000,207.77500000,208.67500000,    6677,   34162,199806,59.05000000
19980408,209.62500000,209.82500000,208.75000000,209.40000000,    5669,   34362,199806,59.77500000
19980409,209.52500000,210.07500000,209.02500000,209.85000000,    5785,   34099,199806,60.22500000
19980413,210.02500000,211.07500000,209.92500000,210.80000000,    9673,   34663,199806,61.17500000
19980414,210.62500000,210.80000000,210.17500000,210.35000000,    6951,   34983,199806,60.72500000
19980415,210.02500000,210.02500000,209.17500000,209.25000000,    6557,   34271,199806,59.62500000
19980416,209.35000000,210.07500000,209.27500000,210.02500000,    5840,   31076,199806,60.40000000
19980417,209.97500000,210.02500000,209.57500000,209.60000000,    3760,   31221,199806,59.97500000
19980420,209.82500000,211.60000000,209.82500000,211.37500000,    7952,   30987,199806,61.75000000
19980421,210.92500000,210.97500000,209.47500000,210.10000000,    6770,   30788,199806,60.47500000
19980422,210.02500000,210.50000000,209.72500000,210.17500000,    5403,   31329,199806,60.55000000
19980423,210.27500000,210.92500000,210.15000000,210.30000000,    4539,   31237,199806,60.67500000
19980424,210.27500000,210.27500000,209.20000000,209.80000000,    5147,   31274,199806,60.17500000
19980427,209.52500000,210.32500000,209.27500000,210.22500000,    5016,   31724,199806,60.60000000
19980428,210.22500000,210.22500000,209.72500000,210.00000000,    3860,   31698,199806,60.37500000
19980429,210.05000000,210.05000000,209.60000000,209.90000000,    4054,   31762,199806,60.27500000
19980430,209.72500000,209.92500000,209.50000000,209.55000000,    4454,   31835,199806,59.92500000
19980501,209.92500000,211.12500000,209.70000000,210.82500000,    5192,   32041,199806,61.20000000
19980504,211.22500000,211.47500000,210.72500000,211.10000000,    7638,   32981,199806,61.47500000
19980505,211.05000000,211.20000000,210.47500000,210.87500000,    6485,   33197,199806,61.25000000
19980506,210.92500000,211.27500000,210.55000000,210.67500000,    5066,   33725,199806,61.05000000
19980507,210.47500000,210.50000000,209.90000000,210.47500000,    6626,   33971,199806,60.85000000
19980508,210.62500000,211.00000000,210.37500000,210.55000000,    5415,   33986,199806,60.92500000
19980511,210.87500000,211.52500000,210.75000000,211.30000000,    6925,   34542,199806,61.67500000
19980512,211.12500000,211.15000000,210.67500000,210.82500000,    6987,   35306,199806,61.20000000
19980513,210.77500000,210.82500000,210.17500000,210.70000000,    9415,   35830,199806,61.07500000
19980514,210.72500000,211.97500000,210.67500000,211.87500000,   11584,   36080,199806,62.25000000
19980515,211.97500000,212.12500000,211.47500000,211.82500000,    7662,   36515,199806,62.20000000
19980518,212.12500000,212.60000000,211.95000000,212.27500000,    7196,   35605,199806,62.65000000
19980519,212.57500000,212.77500000,211.55000000,211.60000000,   10870,   35733,199806,61.97500000
19980520,211.92500000,212.10000000,211.32500000,211.45000000,    8481,   35120,199806,61.82500000
19980521,211.27500000,211.37500000,210.42500000,210.52500000,   10129,   33302,199806,60.90000000
19980522,210.27500000,211.17500000,210.27500000,211.10000000,    8346,   33903,199807,60.30000000
19980526,211.00000000,211.30000000,210.55000000,210.77500000,    5866,   33407,199807,59.97500000
19980527,210.75000000,210.90000000,209.60000000,209.82500000,   10307,   33003,199807,59.02500000
19980528,209.60000000,210.30000000,209.55000000,210.15000000,    7732,   33353,199807,59.35000000
19980529,210.30000000,210.67500000,210.10000000,210.60000000,    7815,   33542,199807,59.80000000
19980601,210.65000000,211.75000000,210.32500000,211.60000000,    7504,   32932,199807,60.80000000
19980602,211.80000000,213.12500000,211.70000000,212.40000000,   13306,   34149,199807,61.60000000
19980603,212.65000000,212.75000000,212.02500000,212.32500000,    8426,   33630,199807,61.52500000
19980604,212.40000000,213.10000000,212.20000000,212.87500000,    7457,   34370,199807,62.07500000
19980605,212.80000000,213.50000000,212.42500000,213.35000000,    9606,   34526,199807,62.55000000
19980608,213.40000000,213.95000000,213.20000000,213.37500000,   10094,   34903,199807,62.57500000
19980609,213.30000000,213.70000000,212.95000000,213.32500000,    8566,   34665,199807,62.52500000
19980610,212.90000000,213.07500000,212.55000000,213.02500000,    7314,   34204,199807,62.22500000
19980611,212.62500000,212.90000000,212.40000000,212.52500000,    5527,   34010,199807,61.72500000
19980612,212.35000000,213.45000000,212.12500000,213.32500000,    7115,   34035,199807,62.52500000
19980615,213.20000000,213.87500000,213.10000000,213.37500000,    5526,   31302,199807,62.57500000
19980616,213.50000000,213.65000000,212.85000000,213.60000000,    5065,   31501,199807,62.80000000
19980617,213.85000000,214.05000000,212.85000000,212.97500000,    7015,   31764,199808,59.22500000
19980618,212.65000000,213.10000000,212.20000000,212.90000000,    7047,   31488,199808,59.15000000
19980619,213.00000000,213.25000000,212.72500000,213.07500000,    5569,   31274,199808,59.32500000
19980622,213.05000000,213.05000000,212.45000000,212.62500000,    4196,   30918,199808,58.87500000
19980623,211.95000000,212.20000000,211.55000000,211.85000000,    9188,   29995,199808,58.10000000
19980624,211.50000000,211.85000000,211.10000000,211.67500000,    7090,   29209,199808,57.92500000
19980625,211.67500000,211.75000000,211.20000000,211.32500000,    6066,   28855,199808,57.57500000
19980626,211.40000000,211.75000000,211.25000000,211.40000000,    4649,   28731,199808,57.65000000
19980629,211.00000000,211.17500000,210.30000000,210.37500000,    6979,   29190,199808,56.62500000
19980630,210.10000000,210.15000000,208.57500000,208.67500000,   14388,   27881,199808,54.92500000
19980701,208.55000000,209.30000000,208.15000000,208.32500000,   12654,   28664,199808,54.57500000
19980702,208.50000000,208.70000000,207.85000000,208.07500000,    7673,   29209,199808,54.32500000
19980706,208.55000000,209.00000000,208.50000000,208.82500000,    6253,   29002,199808,55.07500000
19980707,208.55000000,209.40000000,208.45000000,208.85000000,    7310,   29166,199808,55.10000000
19980708,208.65000000,208.82500000,208.25000000,208.50000000,   10201,   30286,199808,54.75000000
19980709,208.15000000,208.20000000,206.70000000,206.97500000,   12287,   31705,199808,53.22500000
19980710,206.65000000,207.05000000,205.00000000,205.02500000,   10692,   32113,199808,51.27500000
19980713,205.15000000,205.45000000,203.52500000,204.22500000,   14529,   32339,199808,50.47500000
19980714,204.40000000,204.95000000,204.35000000,204.45000000,    9482,   33716,199808,50.70000000
19980715,204.95000000,205.30000000,203.80000000,204.07500000,    9515,   34482,199808,50.32500000
19980716,204.15000000,205.10000000,204.07500000,204.85000000,    6440,   32471,199808,51.10000000
19980717,205.50000000,206.00000000,205.30000000,205.72500000,    6121,   32587,199808,51.97500000
19980720,205.72500000,205.72500000,203.72500000,203.72500000,    5915,   32547,199808,49.97500000
19980721,204.15000000,204.20000000,202.97500000,203.52500000,   10401,   31955,199808,49.77500000
19980722,203.52500000,203.90000000,203.00000000,203.35000000,    5811,   32290,199808,49.60000000
19980723,202.95000000,203.05000000,201.35000000,202.10000000,   11084,   32804,199808,48.35000000
19980724,202.60000000,203.80000000,202.20000000,203.45000000,    8868,   31637,199808,49.70000000
19980727,203.80000000,204.47500000,202.50000000,202.55000000,    8029,   32548,199808,48.80000000
19980728,203.00000000,203.05000000,201.82500000,203.00000000,    6909,   32480,199808,49.25000000
19980729,202.85000000,203.25000000,202.55000000,203.05000000,    4458,   32449,199808,49.30000000
19980730,202.55000000,203.12500000,202.50000000,202.80000000,    5231,   32535,199810,43.40000000
19980731,202.80000000,203.07500000,201.80000000,201.85000000,    5518,   32601,199810,42.45000000
19980803,201.60000000,202.25000000,200.00000000,201.95000000,    8381,   33339,199810,42.55000000
19980804,202.00000000,202.47500000,201.10000000,202.30000000,   11602,   32783,199810,42.90000000
19980805,202.60000000,203.25000000,202.10000000,202.62500000,    9413,   32712,199810,43.22500000
19980806,203.20000000,204.30000000,202.65000000,204.25000000,    9853,   32305,199810,44.85000000
19980807,204.40000000,204.80000000,203.75000000,204.25000000,   12124,   31130,199810,44.85000000
19980810,204.40000000,204.40000000,203.42500000,203.92500000,    5301,   31195,199810,44.52500000
19980811,203.45000000,203.62500000,202.25000000,202.32500000,    6201,   31450,199810,42.92500000
19980812,202.40000000,203.52500000,202.10000000,203.47500000,    7791,   31679,199810,44.07500000
19980813,203.80000000,205.15000000,203.67500000,204.97500000,    9335,   31044,199810,45.57500000
19980814,204.80000000,205.85000000,203.80000000,204.05000000,    8226,   31036,199810,44.65000000
19980817,203.70000000,203.85000000,202.50000000,202.90000000,    6107,   28500,199810,43.50000000
19980818,202.90000000,203.77500000,202.30000000,203.47500000,    5311,   28496,199810,44.07500000
19980819,203.30000000,203.72500000,202.95000000,203.07500000,    4018,   28833,199810,43.67500000
19980820,203.20000000,203.20000000,202.55000000,202.65000000,    3415,   29022,199810,43.25000000
19980821,202.15000000,202.35000000,200.85000000,201.07500000,    7425,   29799,199810,41.67500000
19980824,200.90000000,201.50000000,200.60000000,201.00000000,    3488,   29798,199810,41.60000000
19980825,200.30000000,200.55000000,199.45000000,200.15000000,    7854,   30645,199810,40.75000000
19980826,200.10000000,200.72500000,199.60000000,200.60000000,    6374,   30993,199810,41.20000000
19980827,200.30000000,200.72500000,199.52500000,200.47500000,    7795,   31158,199810,41.07500000
19980828,200.40000000,200.40000000,198.65000000,198.67500000,    8297,   31843,199810,39.27500000
19980831,198.30000000,198.45000000,196.67500000,196.67500000,    9613,   32154,199810,37.27500000
19980901,195.60000000,196.52500000,194.80000000,196.12500000,   12063,   32607,199810,36.72500000
19980902,196.60000000,197.67500000,196.55000000,197.35000000,    8836,   32368,199810,37.95000000
19980903,197.25000000,197.85000000,195.40000000,196.70000000,    8559,   32506,199810,37.30000000
19980904,197.40000000,197.50000000,196.45000000,196.52500000,    4226,   32671,199810,37.12500000
19980908,197.10000000,197.45000000,196.65000000,197.37500000,    6045,   33005,199810,37.97500000
19980909,197.60000000,198.60000000,197.60000000,198.35000000,    7574,   33314,199810,38.95000000
19980910,198.40000000,199.30000000,197.75000000,197.77500000,    8855,   33838,199810,38.37500000
19980911,198.15000000,199.65000000,198.15000000,198.22500000,    8645,   34451,199810,38.82500000
19980914,197.70000000,199.20000000,197.65000000,198.82500000,    7422,   35417,199810,39.42500000
19980915,199.75000000,200.67500000,199.60000000,200.57500000,    8958,   34953,199812,40.87500000
19980916,201.15000000,201.50000000,200.30000000,200.42500000,    8929,   34179,199812,40.72500000
19980917,200.40000000,200.67500000,199.80000000,200.45000000,    6190,   34288,199812,40.75000000
19980918,200.25000000,200.35000000,199.02500000,199.52500000,    8409,   34474,199812,39.82500000
19980921,199.35000000,200.50000000,199.20000000,200.05000000,    6345,   34614,199812,40.35000000
19980922,200.45000000,200.60000000,199.75000000,199.90000000,    6392,   34595,199812,40.20000000
19980923,199.70000000,200.20000000,199.45000000,199.77500000,    7243,   34753,199812,40.07500000
19980924,199.60000000,199.95000000,199.20000000,199.55000000,    7370,   34667,199812,39.85000000
19980925,199.35000000,199.72500000,199.22500000,199.37500000,    5784,   34400,199812,39.67500000
19980928,199.25000000,200.50000000,199.25000000,200.40000000,   10170,   35206,199812,40.70000000
19980929,200.50000000,201.25000000,200.30000000,200.65000000,    9959,   35349,199812,40.95000000
19980930,201.10000000,201.35000000,200.00000000,200.10000000,    6990,   35819,199812,40.40000000
19981001,200.30000000,200.30000000,198.90000000,199.22500000,    9299,   36139,199812,39.52500000
19981002,199.10000000,199.50000000,198.82500000,199.00000000,    6413,   36522,199812,39.30000000
19981005,198.40000000,198.65000000,198.10000000,198.17500000,    6074,   36810,199812,38.47500000
19981006,197.90000000,198.95000000,197.75000000,198.30000000,   10786,   36884,199812,38.60000000
19981007,198.55000000,200.30000000,198.55000000,200.30000000,    9068,   36374,199812,40.60000000
19981008,200.55000000,201.60000000,199.85000000,199.95000000,    9010,   35538,199812,40.25000000
19981009,201.00000000,201.85000000,200.20000000,201.35000000,    7357,   34652,199812,41.65000000
19981012,201.50000000,202.10000000,201.05000000,201.42500000,    6837,   34076,199812,41.72500000
19981013,201.25000000,203.42500000,201.05000000,203.42500000,   10379,   34296,199812,43.72500000
19981014,203.80000000,204.30000000,202.10000000,202.25000000,   10767,   33741,199812,42.55000000
19981015,202.50000000,202.67500000,201.35000000,202.05000000,    7667,   30277,199812,42.35000000
19981016,202.00000000,202.45000000,201.15000000,201.55000000,    5551,   30197,199812,41.85000000
19981019,200.50000000,200.85000000,199.85000000,200.07500000,    6479,   29866,199812,40.37500000
19981020,199.95000000,200.60000000,199.90000000,200.12500000,    4869,   29709,199812,40.42500000
19981021,200.25000000,201.07500000,200.25000000,200.82500000,    5451,   30191,199812,41.12500000
19981022,201.05000000,201.05000000,199.65000000,200.00000000,    7377,   30792,199812,40.30000000
19981023,199.90000000,200.70000000,199.52500000,200.20000000,    6764,   31422,199812,40.50000000
19981026,199.70000000,199.75000000,199.15000000,199.27500000,    6830,   32569,199812,39.57500000
19981027,199.10000000,199.80000000,198.60000000,199.55000000,    8438,   33455,199812,39.85000000
19981028,199.25000000,199.55000000,198.52500000,198.65000000,    8700,   34384,199812,38.95000000
19981029,198.40000000,199.00000000,197.30000000,197.37500000,   10929,   35433,199812,37.67500000
19981030,197.40000000,197.52500000,196.92500000,197.10000000,    8073,   36144,199812,37.40000000
19981102,196.80000000,196.90000000,195.10000000,195.10000000,   13661,   37307,199812,35.40000000
19981103,194.60000000,195.35000000,194.25000000,195.22500000,   11977,   38718,199812,35.52500000
19981104,195.05000000,196.45000000,195.00000000,195.90000000,    9765,   39277,199812,36.20000000
19981105,195.70000000,195.70000000,194.25000000,194.90000000,   11315,   39777,199812,35.20000000
19981106,195.05000000,196.90000000,194.95000000,195.55000000,   13235,   40429,199812,35.85000000
19981109,195.80000000,196.07500000,195.40000000,195.47500000,    7345,   40400,199812,35.77500000
19981110,195.20000000,195.32500000,194.42500000,194.57500000,    9419,   41249,199812,34.87500000
19981111,194.50000000,194.87500000,193.80000000,193.85000000,    9826,   41827,199812,34.15000000
19981112,193.50000000,194.15000000,193.30000000,194.00000000,   10966,   42726,199812,34.30000000
19981113,193.90000000,194.40000000,192.85000000,192.90000000,   10400,   43083,199812,33.20000000
19981116,192.50000000,192.75000000,191.22500000,191.45000000,   11520,   43056,199812,31.75000000
19981117,191.35000000,191.45000000,190.30000000,190.65000000,   11928,   42342,199812,30.95000000
19981118,190.60000000,191.10000000,190.32500000,190.37500000,    8116,   42549,199812,30.67500000
19981119,191.42500000,191.75000000,190.20000000,190.32500000,   14332,   43479,199902,38.05000000
19981120,190.37500000,190.37500000,188.82500000,188.92500000,   14476,   44633,199902,36.65000000
19981123,187.97500000,188.27500000,186.92500000,186.97500000,   14675,   43602,199902,34.70000000
19981124,187.57500000,188.47500000,187.37500000,188.22500000,   11469,   44659,199902,35.95000000
19981125,188.07500000,189.67500000,188.02500000,188.87500000,    8469,   44494,199902,36.60000000
19981127,188.87500000,188.97500000,188.17500000,188.25000000,    6160,   45337,199902,35.97500000
19981130,188.22500000,189.15000000,187.92500000,188.85000000,    9896,   45555,199902,36.57500000
19981201,188.67500000,190.57500000,188.57500000,190.50000000,   13899,   44911,199902,38.22500000
19981202,190.57500000,190.57500000,189.52500000,190.05000000,   12864,   45022,199902,37.77500000
19981203,190.12500000,190.25000000,189.17500000,189.32500000,    9315,   45478,199902,37.05000000
19981204,189.07500000,189.52500000,188.55000000,189.10000000,    9446,   45213,199902,36.82500000
19981207,188.47500000,188.77500000,187.10000000,187.10000000,   13933,   45057,199902,34.82500000
19981208,185.77500000,186.62500000,185.52500000,185.62500000,   13523,   44663,199902,33.35000000
19981209,185.52500000,186.02500000,183.62500000,184.35000000,   16441,   44823,199902,32.07500000
19981210,184.22500000,184.32500000,182.35000000,182.35000000,   14641,   45881,199902,30.07500000
19981211,180.87500000,181.42500000,180.35000000,180.35000000,   15565,   46397,199902,28.07500000
19981214,179.77500000,182.35000000,178.97500000,182.35000000,   17435,   46150,199902,30.07500000
19981215,182.02500000,182.07500000,180.35000000,180.35000000,    9406,   42376,199902,28.07500000
19981216,178.35000000,182.35000000,178.35000000,180.22500000,   17051,   44329,199902,27.95000000
19981217,180.82500000,181.82500000,180.12500000,180.42500000,   12647,   44746,199902,28.15000000
19981218,180.82500000,181.87500000,180.62500000,181.65000000,    8577,   44367,199902,29.37500000
19981221,181.27500000,181.32500000,179.77500000,180.55000000,    7923,   43881,199902,28.27500000
19981222,181.52500000,182.22500000,180.97500000,181.80000000,    5920,   43847,199902,29.52500000
19981223,182.37500000,183.67500000,182.37500000,183.05000000,    7668,   44023,199902,30.77500000
19981224,183.32500000,183.57500000,182.82500000,183.35000000,    3862,   44063,199902,31.07500000
19981228,183.37500000,185.22500000,182.82500000,184.67500000,    7477,   44310,199902,32.40000000
19981229,184.37500000,185.12500000,184.22500000,184.57500000,    7762,   44288,199902,32.30000000
19981230,184.97500000,186.07500000,184.62500000,185.52500000,    9394,   45373,199902,33.25000000
19981231,185.37500000,185.57500000,184.80000000,184.92500000,    6940,   46850,199902,32.65000000
19990104,185.07500000,185.07500000,182.92500000,183.00000000,    7906,   47539,199902,30.72500000
19990105,183.37500000,185.00000000,182.92500000,185.00000000,    9501,   48697,199902,32.72500000
19990106,187.00000000,187.00000000,186.77500000,187.00000000,   11666,   47783,199902,34.72500000
19990107,188.77500000,189.00000000,187.47500000,189.00000000,   14975,   47641,199902,36.72500000
19990108,188.82500000,190.52500000,188.37500000,189.47500000,   15175,   46363,199902,37.20000000
19990111,189.27500000,191.47500000,188.92500000,191.47500000,   12953,   46699,199902,39.20000000
19990112,191.87500000,193.47500000,191.72500000,193.47500000,   15843,   46693,199902,41.20000000
19990113,193.22500000,194.77500000,191.87500000,192.42500000,   16473,   45406,199902,40.15000000
19990114,192.77500000,193.72500000,192.42500000,192.95000000,   11707,   45871,199902,40.67500000
19990115,192.75000000,193.30000000,191.95000000,192.22500000,    7867,   45844,199904,42.37500000
19990119,191.05000000,191.55000000,190.40000000,191.22500000,   11246,   45059,199904,41.37500000
19990120,191.15000000,193.22500000,191.05000000,193.22500000,    8013,   45592,199904,43.37500000
19990121,193.60000000,194.30000000,192.95000000,193.25000000,   10858,   45943,199904,43.40000000
19990122,193.40000000,195.10000000,193.15000000,194.85000000,   12240,   45266,199904,45.00000000
19990125,193.95000000,194.45000000,192.90000000,194.37500000,   10429,   44789,199904,44.52500000
19990126,193.85000000,194.35000000,193.30000000,193.37500000,    9275,   44540,199904,43.52500000
19990127,192.85000000,192.85000000,191.37500000,191.77500000,    9829,   44707,199904,41.92500000
19990128,191.70000000,193.77500000,191.50000000,193.40000000,   12362,   44608,199904,43.55000000
19990129,193.05000000,193.75000000,192.55000000,192.87500000,   10290,   45021,199904,43.02500000
19990201,192.50000000,194.45000000,192.00000000,193.47500000,   11139,   44916,199904,43.62500000
19990202,192.85000000,194.15000000,192.85000000,193.37500000,    9376,   44746,199904,43.52500000
19990203,193.05000000,194.95000000,192.80000000,193.77500000,   14250,   45136,199904,43.92500000
19990204,195.35000000,195.77500000,195.05000000,195.77500000,   11716,   45715,199904,45.92500000
19990205,196.25000000,197.77500000,195.65000000,197.77500000,   16474,   46057,199904,47.92500000
19990208,197.85000000,198.75000000,197.40000000,198.10000000,   10021,   45897,199904,48.25000000
19990209,198.00000000,198.10000000,197.00000000,197.42500000,    8838,   45617,199904,47.57500000
19990210,196.85000000,197.40000000,196.35000000,196.70000000,    7890,   45495,199904,46.85000000
19990211,196.30000000,197.00000000,196.00000000,196.12500000,    7421,   45353,199904,46.27500000
19990212,196.12500000,196.70000000,195.75000000,196.62500000,    5741,   45658,199904,46.77500000
19990216,196.00000000,196.00000000,195.10000000,195.27500000,    6591,   40784,199904,45.42500000
19990217,195.05000000,195.75000000,194.10000000,195.12500000,    7867,   40657,199904,45.27500000
19990218,195.05000000,195.60000000,194.50000000,194.90000000,    5632,   40793,199904,45.05000000
19990219,194.95000000,195.80000000,194.40000000,195.67500000,    5823,   41109,199904,45.82500000
19990222,195.40000000,196.20000000,194.95000000,195.65000000,    6805,   41857,199904,45.80000000
19990223,195.35000000,196.00000000,195.00000000,195.10000000,    6931,   41734,199904,45.25000000
19990224,194.65000000,194.65000000,193.15000000,193.27500000,   10955,   41156,199904,43.42500000
19990225,193.00000000,194.20000000,192.75000000,194.00000000,    9777,   42200,199904,44.15000000
19990226,193.60000000,193.75000000,192.65000000,192.85000000,    7830,   42038,199904,43.00000000
19990301,192.55000000,193.35000000,192.45000000,193.32500000,    6896,   42057,199904,43.47500000
19990302,193.05000000,193.60000000,192.77500000,192.90000000,    8094,   43018,199904,43.05000000
19990303,192.55000000,192.65000000,191.95000000,192.40000000,    8079,   42272,199904,42.55000000
19990304,192.30000000,193.72500000,192.30000000,193.27500000,    8984,   42238,199904,43.42500000
19990305,193.40000000,193.50000000,192.60000000,192.67500000,    6177,   42333,199904,42.82500000
19990308,193.10000000,193.25000000,192.35000000,192.42500000,    7087,   42720,199904,42.57500000
19990309,192.42500000,192.60000000,192.02500000,192.40000000,    7044,   42922,199904,42.55000000
19990310,192.40000000,193.25000000,191.95000000,193.15000000,    9460,   43650,199904,43.30000000
19990311,192.45000000,193.02500000,192.30000000,192.52500000,   10149,   44556,199906,54.97500000
19990312,191.90000000,191.90000000,190.80000000,191.02500000,   10234,   44163,199906,53.47500000
19990315,190.35000000,190.55000000,189.15000000,189.57500000,    9121,   44465,199906,52.02500000
19990316,188.85000000,190.30000000,188.85000000,190.07500000,    9027,   44071,199906,52.52500000
19990317,190.02500000,191.15000000,190.00000000,190.57500000,    8213,   44421,199906,53.02500000
19990318,190.40000000,192.20000000,190.40000000,192.02500000,    8116,   44941,199906,54.47500000
19990319,191.80000000,192.75000000,191.45000000,192.65000000,   11196,   43893,199906,55.10000000
19990322,192.55000000,193.75000000,192.45000000,193.62500000,    9004,   43533,199906,56.07500000
19990323,193.65000000,193.95000000,192.90000000,193.25000000,   10581,   43979,199906,55.70000000
19990324,193.35000000,194.25000000,192.70000000,193.00000000,    7348,   43897,199906,55.45000000
19990325,193.00000000,193.05000000,192.15000000,192.90000000,    7829,   44540,199906,55.35000000
19990326,192.80000000,193.35000000,192.47500000,193.27500000,    6136,   44833,199906,55.72500000
19990329,191.27500000,192.25000000,191.27500000,191.27500000,    7414,   45016,199906,53.72500000
19990330,190.50000000,190.95000000,189.45000000,189.62500000,   12419,   45165,199906,52.07500000
19990331,189.70000000,190.25000000,189.62500000,189.90000000,    8217,   44801,199906,52.35000000
19990401,189.85000000,190.90000000,189.75000000,190.50000000,    8536,   45279,199906,52.95000000
19990405,190.35000000,191.97500000,190.30000000,191.65000000,    8422,   45294,199906,54.10000000
19990406,192.05000000,192.75000000,191.80000000,192.45000000,   12777,   46458,199906,54.90000000
19990407,192.05000000,192.10000000,191.50000000,191.55000000,    9108,   46017,199906,54.00000000
19990408,191.42500000,192.30000000,191.20000000,191.30000000,    8732,   46047,199906,53.75000000
19990409,191.60000000,192.40000000,191.35000000,192.27500000,    8145,   45921,199906,54.72500000
19990412,192.20000000,193.55000000,192.15000000,193.37500000,    8846,   46514,199906,55.82500000
19990413,192.85000000,193.20000000,192.32500000,192.90000000,   10166,   47257,199906,55.35000000
19990414,192.92500000,193.30000000,191.30000000,191.47500000,    9636,   47581,199906,53.92500000
19990415,191.60000000,191.60000000,190.75000000,191.15000000,    9508,   47317,199906,53.60000000
19990416,191.25000000,192.30000000,191.25000000,192.22500000,    8607,   45380,199906,54.67500000
19990419,192.35000000,193.17500000,192.35000000,192.77500000,    6908,   45925,199906,55.22500000
19990420,192.90000000,193.80000000,192.87500000,193.52500000,   10587,   47003,199906,55.97500000
19990421,192.75000000,193.40000000,192.62500000,193.27500000,    6935,   47676,199906,55.72500000
19990422,193.00000000,193.80000000,192.82500000,193.15000000,    7741,   48196,199906,55.60000000
19990423,193.25000000,195.15000000,192.95000000,195.15000000,   10993,   48963,199906,57.60000000
19990426,195.25000000,195.80000000,194.70000000,195.72500000,   10412,   49379,199906,58.17500000
19990427,195.55000000,195.75000000,194.90000000,195.27500000,    7523,   49898,199906,57.72500000
19990428,195.70000000,196.65000000,195.32500000,196.60000000,    8858,   51844,199906,59.05000000
19990429,196.45000000,196.80000000,196.05000000,196.12500000,   10295,   53511,199906,58.57500000
19990430,196.45000000,196.70000000,195.85000000,196.62500000,    6823,   54193,199906,59.07500000
19990503,197.05000000,197.05000000,196.07500000,196.12500000,    6206,   54387,199906,58.57500000
19990504,195.70000000,196.00000000,195.40000000,195.57500000,    5910,   54888,199906,58.02500000
19990505,195.45000000,196.40000000,195.25000000,195.45000000,    9704,   56279,199906,57.90000000
19990506,195.35000000,197.25000000,194.95000000,196.47500000,   11484,   56275,199906,58.92500000
19990507,196.50000000,198.10000000,196.45000000,198.02500000,   13543,   57639,199906,60.47500000
19990510,198.25000000,198.47500000,197.50000000,198.25000000,   11800,   58197,199906,60.70000000
19990511,198.35000000,198.45000000,197.40000000,197.52500000,    9052,   58191,199906,59.97500000
19990512,197.00000000,197.80000000,196.55000000,197.40000000,   10601,   58638,199906,59.85000000
19990513,197.25000000,197.65000000,196.80000000,197.60000000,    7873,   59411,199906,60.05000000
19990514,197.55000000,197.75000000,196.30000000,196.42500000,    8914,   60020,199906,58.87500000
19990517,196.25000000,196.25000000,194.95000000,195.52500000,   10459,   59040,199906,57.97500000
19990518,195.45000000,196.05000000,194.75000000,195.45000000,   11428,   58852,199906,57.90000000
19990519,194.55000000,194.80000000,193.55000000,193.62500000,   12945,   57490,199906,56.07500000
19990520,193.75000000,194.17500000,193.20000000,194.05000000,   11434,   56206,199906,56.50000000
19990521,194.05000000,194.65000000,193.85000000,194.45000000,    7386,   55825,199906,56.90000000
19990524,193.95000000,193.95000000,192.45000000,192.45000000,   13874,   54280,199906,54.90000000
19990525,191.95000000,192.15000000,190.95000000,191.15000000,   16429,   52961,199906,53.60000000
19990526,190.77500000,191.97500000,190.77500000,191.55000000,   12204,   51738,199907,56.87500000
19990527,191.27500000,191.42500000,189.55000000,189.55000000,   12858,   50557,199907,54.87500000
19990528,189.67500000,190.67500000,188.92500000,190.17500000,   10748,   48154,199907,55.50000000
19990601,189.62500000,189.97500000,189.00000000,189.20000000,   10852,   48056,199907,54.52500000
19990602,188.97500000,189.77500000,188.92500000,189.10000000,   11174,   48846,199907,54.42500000
19990603,189.47500000,190.07500000,189.42500000,189.65000000,   10001,   48042,199907,54.97500000
19990604,190.07500000,191.00000000,190.07500000,190.62500000,   10208,   48759,199907,55.95000000
19990607,190.47500000,191.37500000,190.37500000,190.70000000,   10974,   48943,199907,56.02500000
19990608,190.90000000,190.90000000,189.72500000,189.85000000,   12069,   49624,199907,55.17500000
19990609,188.87500000,189.22500000,187.82500000,188.85000000,   17529,   50615,199908,56.37500000
19990610,188.27500000,188.67500000,187.60000000,187.77500000,   14682,   52831,199908,55.30000000
19990611,187.27500000,188.47500000,187.27500000,188.40000000,   11715,   54091,199908,55.92500000
19990614,188.22500000,188.27500000,186.82500000,187.55000000,   10081,   54226,199908,55.07500000
19990615,186.27500000,186.57500000,185.55000000,185.95000000,   12432,   50955,199908,53.47500000
19990616,185.67500000,186.62500000,185.57500000,186.30000000,   10289,   51904,199908,53.82500000
19990617,185.67500000,185.97500000,184.65000000,185.52500000,    9921,   52770,199908,53.05000000
19990618,185.97500000,186.47500000,185.72500000,186.12500000,    7618,   53570,199908,53.65000000
19990621,185.72500000,185.87500000,184.12500000,185.40000000,   11801,   53070,199908,52.92500000
19990622,186.07500000,186.17500000,185.50000000,185.97500000,    7258,   53251,199908,53.50000000
19990623,185.72500000,186.42500000,185.07500000,185.17500000,    8936,   52906,199908,52.70000000
19990624,185.37500000,185.47500000,183.17500000,183.17500000,    9637,   52431,199908,50.70000000
19990625,183.62500000,183.87500000,182.62500000,182.80000000,   11207,   53595,199908,50.32500000
19990628,180.80000000,180.80000000,180.80000000,180.80000000,    3541,   54034,199908,48.32500000
19990629,178.80000000,178.87500000,178.80000000,178.80000000,    8026,   55273,199908,46.32500000
19990630,178.47500000,178.82500000,176.80000000,177.05000000,   17210,   56982,199908,44.57500000
19990701,176.87500000,177.27500000,175.15000000,177.07500000,   15265,   56717,199908,44.60000000
19990702,177.57500000,177.82500000,176.15000000,177.05000000,   14691,   56535,199908,44.57500000
19990706,176.57500000,177.62500000,175.62500000,176.97500000,   11973,   56716,199908,44.50000000
19990707,176.97500000,178.97500000,176.77500000,178.97500000,   13304,   55522,199908,46.50000000
19990708,179.02500000,179.92500000,178.37500000,178.55000000,   14488,   55917,199908,46.07500000
19990709,178.82500000,179.62500000,176.55000000,178.60000000,   13373,   55382,199908,46.12500000
19990712,179.02500000,179.87500000,176.97500000,178.45000000,   13906,   54639,199908,45.97500000
19990713,176.75000000,177.05000000,176.37500000,176.90000000,   11855,   55074,199910,40.35000000
19990714,176.90000000,178.75000000,176.85000000,178.37500000,   14419,   55610,199910,41.82500000
19990715,177.85000000,179.20000000,177.80000000,178.45000000,    9329,   56476,199910,41.90000000
19990716,178.75000000,179.10000000,177.95000000,178.62500000,    8919,   53986,199910,42.07500000
19990719,178.95000000,178.95000000,177.70000000,178.30000000,    6669,   53425,199910,41.75000000
19990720,178.55000000,178.70000000,176.30000000,176.40000000,    9752,   52883,199910,39.85000000
19990721,176.55000000,177.45000000,175.35000000,176.80000000,   10866,   52759,199910,40.25000000
19990722,176.70000000,178.80000000,176.70000000,178.80000000,   10230,   53986,199910,42.25000000
19990723,179.45000000,180.60000000,178.92500000,180.45000000,   14062,   53050,199910,43.90000000
19990726,180.25000000,180.40000000,178.90000000,179.57500000,    9711,   52270,199910,43.02500000
19990727,179.40000000,179.75000000,177.97500000,179.10000000,   11624,   52830,199910,42.55000000
19990728,179.60000000,179.90000000,178.35000000,178.75000000,    7963,   53083,199910,42.20000000
19990729,178.55000000,179.30000000,177.80000000,178.62500000,    8344,   53546,199910,42.07500000
19990730,178.85000000,180.35000000,178.60000000,179.90000000,    8324,   53658,199910,43.35000000
19990802,181.55000000,181.90000000,181.45000000,181.90000000,    7613,   53155,199910,45.35000000
19990803,183.05000000,183.20000000,181.30000000,181.40000000,   11067,   53095,199910,44.85000000
19990804,181.70000000,182.55000000,181.30000000,181.70000000,   10154,   52496,199910,45.15000000
19990805,182.37500000,182.37500000,180.65000000,181.35000000,    8449,   52792,199910,44.80000000
19990806,181.25000000,182.77500000,181.00000000,182.15000000,   10144,   51562,199910,45.60000000
19990809,182.10000000,182.95000000,181.70000000,182.20000000,    7865,   51329,199910,45.65000000
19990810,182.45000000,183.70000000,182.25000000,183.32500000,   10839,   49965,199910,46.77500000
19990811,183.30000000,183.35000000,182.07500000,182.12500000,    8741,   49751,199910,45.57500000
19990812,181.15000000,182.05000000,181.15000000,181.45000000,    7235,   50243,199910,44.90000000
19990813,181.75000000,182.05000000,180.75000000,181.70000000,    5989,   50277,199910,45.15000000
19990816,181.25000000,182.05000000,181.15000000,181.97500000,    3201,   45538,199910,45.42500000
19990817,181.90000000,182.60000000,180.25000000,180.40000000,    7587,   46572,199910,43.85000000
19990818,180.50000000,180.50000000,178.70000000,178.95000000,    8785,   47132,199910,42.40000000
19990819,179.05000000,180.00000000,179.05000000,179.75000000,    5046,   47506,199910,43.20000000
19990820,180.45000000,181.25000000,179.90000000,181.20000000,    6654,   47834,199910,44.65000000
19990823,181.65000000,183.10000000,181.55000000,182.97500000,   11069,   47392,199910,46.42500000
19990824,182.97500000,183.30000000,182.00000000,182.42500000,    7550,   47078,199910,45.87500000
19990825,182.50000000,183.65000000,182.50000000,182.75000000,    6768,   47471,199910,46.20000000
19990826,182.45000000,182.45000000,181.45000000,181.70000000,    4992,   47514,199910,45.15000000
19990827,181.45000000,182.05000000,181.30000000,181.52500000,    3921,   47824,199910,44.97500000
19990830,181.30000000,182.75000000,180.87500000,182.32500000,    5967,   48464,199910,45.77500000
19990831,182.20000000,183.17500000,181.82500000,182.35000000,    8098,   49810,199910,45.80000000
19990901,182.25000000,183.50000000,182.20000000,183.42500000,    8796,   51342,199910,46.87500000
19990902,183.55000000,183.65000000,182.85000000,183.60000000,    6311,   52459,199910,47.05000000
19990903,183.30000000,183.30000000,182.35000000,182.40000000,    4823,   52188,199910,45.85000000
19990907,182.25000000,182.92500000,181.85000000,182.70000000,    4741,   52314,199910,46.15000000
19990908,182.35000000,182.50000000,181.60000000,181.85000000,    8655,   52071,199910,45.30000000
19990909,181.85000000,182.05000000,179.85000000,179.85000000,   12610,   52644,199912,41.85000000
19990910,179.75000000,180.20000000,178.80000000,180.05000000,   13742,   53735,199912,42.05000000
19990913,180.10000000,180.42500000,179.25000000,179.57500000,    9005,   54045,199912,41.57500000
19990914,179.30000000,179.80000000,177.57500000,179.70000000,   14110,   54115,199912,41.70000000
19990915,179.70000000,181.15000000,179.60000000,179.77500000,   12022,   54388,199912,41.77500000
19990916,179.70000000,180.47500000,179.02500000,179.67500000,    7314,   53748,199912,41.67500000
19990917,179.95000000,181.10000000,179.80000000,180.65000000,    7333,   54194,199912,42.65000000
19990920,180.90000000,182.00000000,180.80000000,181.25000000,    8292,   53964,199912,43.25000000
19990921,181.85000000,182.10000000,181.10000000,181.65000000,   10228,   54043,199912,43.65000000
19990922,181.75000000,182.30000000,181.65000000,182.05000000,    8598,   53852,199912,44.05000000
19990923,182.60000000,182.85000000,182.05000000,182.77500000,    7683,   52787,199912,44.77500000
19990924,182.80000000,183.60000000,182.35000000,183.30000000,    9113,   52112,199912,45.30000000
19990927,184.80000000,185.30000000,184.80000000,185.30000000,    8217,   52402,199912,47.30000000
19990928,185.00000000,185.85000000,184.05000000,184.57500000,   13138,   52132,199912,46.57500000
19990929,184.40000000,185.00000000,184.30000000,184.85000000,    8902,   52682,199912,46.85000000
19990930,184.90000000,185.00000000,184.15000000,184.62500000,    6605,   52941,199912,46.62500000
19991001,184.90000000,186.20000000,184.90000000,185.80000000,   10144,   52880,199912,47.80000000
19991004,185.60000000,185.70000000,184.30000000,185.25000000,    8888,   52665,199912,47.25000000
19991005,184.70000000,184.70000000,183.32500000,183.42500000,    9303,   52957,199912,45.42500000
19991006,182.70000000,183.35000000,182.30000000,182.70000000,    9650,   52830,199912,44.70000000
19991007,183.00000000,184.70000000,182.85000000,183.75000000,   13346,   54189,199912,45.75000000
19991008,183.80000000,184.32500000,183.20000000,183.30000000,    8588,   54129,199912,45.30000000
19991011,182.90000000,183.30000000,182.45000000,182.87500000,    5131,   54353,199912,44.87500000
19991012,182.90000000,184.87500000,182.90000000,184.75000000,   10010,   53820,199912,46.75000000
19991013,185.35000000,186.15000000,185.20000000,185.57500000,   12247,   53538,199912,47.57500000
19991014,185.35000000,185.50000000,183.97500000,185.40000000,    9701,   53402,199912,47.40000000
19991015,185.37500000,185.90000000,184.45000000,185.10000000,    8511,   49399,199912,47.10000000
19991018,185.10000000,186.00000000,184.62500000,185.22500000,    6195,   50527,199912,47.22500000
19991019,185.22500000,187.05000000,184.95000000,186.97500000,   11330,   51661,199912,48.97500000
19991020,186.97500000,187.30000000,185.65000000,185.92500000,    9686,   53044,199912,47.92500000
19991021,186.32500000,186.80000000,185.60000000,186.75000000,    8141,   54681,199912,48.75000000
19991022,187.10000000,187.65000000,186.75000000,187.25000000,    7209,   54762,199912,49.25000000
19991025,187.25000000,187.70000000,186.30000000,186.45000000,    8590,   56088,199912,48.45000000
19991026,186.55000000,186.65000000,185.85000000,186.25000000,    8331,   56258,199912,48.25000000
19991027,185.70000000,185.70000000,184.30000000,184.40000000,    9208,   55023,199912,46.40000000
19991028,183.90000000,184.45000000,183.60000000,183.95000000,    8494,   54424,199912,45.95000000
19991029,184.50000000,184.90000000,184.35000000,184.52500000,    5031,   54222,199912,46.52500000
19991101,183.75000000,184.10000000,182.95000000,183.22500000,    7237,   53845,199912,45.22500000
19991102,182.90000000,183.85000000,182.85000000,183.72500000,    6969,   53714,199912,45.72500000
19991103,183.30000000,183.75000000,182.75000000,182.85000000,    6354,   53399,199912,44.85000000
19991104,182.90000000,183.42500000,182.52500000,183.20000000,    6414,   53310,199912,45.20000000
19991105,183.15000000,184.00000000,183.10000000,183.55000000,    7697,   53112,199912,45.55000000
19991108,183.60000000,184.72500000,182.70000000,184.60000000,   10113,   52629,199912,46.60000000
19991109,184.65000000,186.55000000,184.45000000,186.15000000,   14174,   52865,199912,48.15000000
19991110,186.70000000,187.55000000,186.25000000,186.37500000,   14306,   53175,199912,48.37500000
19991111,186.70000000,187.17500000,186.10000000,186.32500000,    8753,   54221,199912,48.32500000
19991112,187.00000000,188.32500000,187.00000000,188.32500000,   11617,   55587,199912,50.32500000
19991115,188.70000000,189.97500000,188.70000000,189.25000000,   15161,   54357,199912,51.25000000
19991116,189.00000000,189.65000000,188.72500000,189.37500000,    9789,   54558,199912,51.37500000
19991117,189.50000000,189.75000000,188.57500000,188.97500000,    8599,   54819,199912,50.97500000
19991118,188.50000000,189.10000000,188.22500000,189.02500000,    6641,   54715,199912,51.02500000
19991119,188.80000000,189.60000000,188.05000000,189.27500000,    8316,   55179,199912,51.27500000
19991122,188.27500000,189.40000000,188.27500000,188.97500000,   10181,   54621,199912,50.97500000
19991123,189.77500000,190.95000000,189.47500000,190.62500000,   13071,   55396,200002,56.25000000
19991124,190.72500000,191.75000000,190.52500000,191.10000000,   11234,   55525,200002,56.72500000
19991126,191.32500000,192.07500000,191.07500000,191.67500000,    6025,   55371,200002,57.30000000
19991129,192.17500000,192.27500000,190.62500000,191.42500000,   12151,   56083,200002,57.05000000
19991130,190.87500000,191.20000000,190.12500000,190.55000000,   10703,   56593,200002,56.17500000
19991201,190.77500000,191.77500000,190.52500000,190.72500000,   11608,   57221,200002,56.35000000
19991202,190.17500000,191.17500000,189.67500000,191.02500000,   11023,   57456,200002,56.65000000
19991203,190.87500000,191.82500000,190.72500000,191.62500000,    9754,   57290,200002,57.25000000
19991206,191.57500000,192.27500000,191.27500000,191.67500000,    7149,   57090,200002,57.30000000
19991207,191.62500000,191.77500000,190.37500000,190.65000000,    9844,   55651,200002,56.27500000
19991208,190.67500000,192.17500000,190.42500000,191.42500000,   10991,   55326,200002,57.05000000
19991209,191.37500000,191.57500000,190.92500000,191.40000000,    8318,   55091,200002,57.02500000
19991210,191.02500000,191.97500000,189.67500000,189.77500000,   11424,   54057,200002,55.40000000
19991213,189.97500000,190.35000000,189.27500000,189.37500000,    8664,   52632,200002,55.00000000
19991214,189.57500000,190.72500000,189.12500000,190.45000000,    8449,   51433,200002,56.07500000
19991215,190.67500000,191.37500000,190.27500000,190.92500000,    5837,   44857,200002,56.55000000
19991216,191.37500000,191.37500000,190.42500000,190.52500000,    4743,   45055,200002,56.15000000
19991217,190.22500000,190.77500000,189.82500000,190.37500000,    4761,   44642,200002,56.00000000
19991220,190.37500000,190.57500000,189.95000000,190.02500000,    2289,   44556,200002,55.65000000
19991221,190.22500000,190.62500000,190.12500000,190.32500000,    3172,   44495,200002,55.95000000
19991222,190.47500000,190.65000000,189.97500000,190.07500000,    2397,   44222,200002,55.70000000
19991223,189.97500000,190.37500000,189.87500000,190.20000000,    1830,   44267,200002,55.82500000
19991227,190.17500000,190.42500000,190.12500000,190.20000000,    2209,   44280,200002,55.82500000
19991228,189.87500000,189.87500000,188.37500000,188.97500000,    4705,   43859,200002,54.60000000
19991229,188.57500000,188.97500000,188.27500000,188.45000000,    6014,   46855,200002,54.07500000
19991230,188.32500000,189.22500000,188.30000000,188.87500000,    3969,   44894,200002,54.50000000
20000103,189.32500000,190.67500000,189.32500000,190.35000000,    8343,   45443,200002,55.97500000
20000104,190.07500000,190.22500000,189.40000000,190.00000000,    7641,   45604,200002,55.62500000
20000105,189.57500000,190.27500000,189.37500000,189.45000000,    6871,   45965,200002,55.07500000
20000106,189.22500000,189.92500000,188.92500000,189.55000000,    6629,   45723,200002,55.17500000
20000107,190.37500000,191.12500000,189.92500000,190.00000000,   10887,   46181,200002,55.62500000
20000110,190.52500000,190.97500000,189.97500000,190.02500000,   10678,   46327,200002,55.65000000
20000111,190.27500000,190.75000000,190.07500000,190.40000000,    7860,   46188,200002,56.02500000
20000112,190.17500000,190.62500000,189.07500000,189.17500000,    9366,   46140,200002,54.80000000
20000113,189.37500000,189.95000000,189.12500000,189.20000000,    7449,   46965,200002,54.82500000
20000114,189.37500000,190.57500000,188.82500000,190.52500000,    8171,   47891,200002,56.15000000
20000118,189.42500000,189.97500000,189.12500000,189.92500000,    6181,   47849,200004,58.05000000
20000119,190.12500000,191.32500000,190.12500000,190.67500000,   11263,   48340,200004,58.80000000
20000120,190.97500000,191.17500000,190.42500000,191.12500000,    6862,   49210,200004,59.25000000
20000121,191.27500000,191.97500000,190.97500000,191.92500000,   10269,   50479,200004,60.05000000
20000124,191.67500000,191.87500000,191.25000000,191.52500000,    7022,   51577,200004,59.65000000
20000125,191.67500000,191.87500000,190.87500000,191.00000000,   10373,   53585,200004,59.12500000
20000126,191.27500000,191.67500000,190.92500000,191.40000000,    9390,   53654,200004,59.52500000
20000127,191.57500000,191.77500000,190.47500000,190.62500000,   10581,   54507,200004,58.75000000
20000128,190.87500000,191.77500000,190.62500000,191.65000000,    9437,   55490,200004,59.77500000
20000131,191.87500000,192.27500000,191.32500000,192.12500000,   10126,   57054,200004,60.25000000
20000201,191.92500000,192.55000000,191.77500000,192.40000000,   13430,   58933,200004,60.52500000
20000202,192.27500000,192.60000000,191.52500000,191.65000000,    9763,   59283,200004,59.77500000
20000203,191.67500000,192.87500000,191.30000000,192.80000000,   12430,   60004,200004,60.92500000
20000204,192.82500000,193.32500000,192.52500000,193.02500000,   10246,   60700,200004,61.15000000
20000207,193.02500000,193.32500000,192.82500000,193.25000000,    8071,   61033,200004,61.37500000
20000208,193.00000000,193.05000000,191.45000000,191.72500000,   11017,   60330,200004,59.85000000
20000209,191.42500000,191.57500000,190.67500000,190.82500000,   13324,   58438,200004,58.95000000
20000210,190.87500000,191.57500000,190.57500000,190.97500000,    9084,   58184,200004,59.10000000
20000211,191.17500000,191.90000000,190.87500000,191.27500000,    7724,   59182,200004,59.40000000
20000214,191.07500000,191.07500000,189.27500000,189.27500000,   12717,   56167,200004,57.40000000
20000215,188.97500000,189.07500000,187.87500000,187.90000000,   14735,   48617,200004,56.02500000
20000216,188.47500000,189.60000000,188.47500000,189.22500000,    8106,   47541,200004,57.35000000
20000217,189.52500000,189.72500000,188.82500000,188.92500000,    5537,   47661,200004,57.05000000
20000218,188.92500000,189.37500000,188.85000000,189.10000000,    3510,   47685,200004,57.22500000
20000222,189.10000000,190.17500000,189.10000000,189.52500000,    5968,   47588,200004,57.65000000
20000223,189.02500000,189.12500000,188.02500000,188.07500000,    7626,   47459,200004,56.20000000
20000224,187.77500000,189.07500000,187.67500000,188.92500000,   10882,   47592,200004,57.05000000
20000225,188.77500000,189.82500000,188.50000000,189.52500000,    6665,   47500,200004,57.65000000
20000228,189.52500000,190.47500000,189.50000000,190.22500000,    8766,   47679,200004,58.35000000
20000229,189.77500000,190.02500000,189.37500000,189.95000000,    6703,   48194,200004,58.07500000
20000301,189.55000000,190.35000000,189.52500000,189.87500000,    7816,   49095,200004,58.00000000
20000302,190.37500000,190.75000000,189.72500000,190.15000000,    7642,   49156,200004,58.27500000
20000303,190.32500000,191.32500000,190.12500000,191.22500000,   11352,   51379,200004,59.35000000
20000306,191.62500000,192.12500000,191.27500000,192.02500000,   10555,   52729,200004,60.15000000
20000307,192.27500000,192.30000000,191.32500000,191.47500000,    9369,   51838,200004,59.60000000
20000308,191.47500000,192.47500000,191.27500000,191.32500000,   11905,   52358,200004,59.45000000
20000309,191.37500000,192.77500000,191.17500000,192.62500000,   13541,   52523,200004,60.75000000
20000310,192.77500000,194.07500000,192.30000000,193.92500000,   14524,   55830,200004,62.05000000
20000313,193.40000000,193.85000000,193.05000000,193.77500000,   12462,   56059,200006,71.17500000
20000314,193.60000000,193.97500000,193.15000000,193.75000000,    8973,   57391,200006,71.15000000
20000315,193.60000000,193.85000000,193.00000000,193.50000000,    9306,   58191,200006,70.90000000
20000316,193.60000000,193.70000000,192.90000000,192.95000000,    7089,   58656,200006,70.35000000
20000317,193.05000000,193.85000000,192.95000000,193.52500000,    7198,   59537,200006,70.92500000
20000320,193.80000000,193.80000000,192.65000000,193.60000000,    8887,   59162,200006,71.00000000
20000321,193.30000000,193.45000000,192.80000000,193.25000000,    6053,   59441,200006,70.65000000
20000322,192.60000000,193.15000000,192.40000000,192.95000000,    6283,   59826,200006,70.35000000
20000323,192.85000000,193.05000000,192.05000000,192.55000000,    7569,   59653,200006,69.95000000
20000324,192.65000000,193.22500000,192.45000000,193.12500000,    6888,   59643,200006,70.52500000
20000327,193.12500000,194.85000000,193.00000000,194.52500000,   11830,   61200,200006,71.92500000
20000328,194.55000000,195.27500000,194.52500000,195.02500000,   13149,   61357,200006,72.42500000
20000329,194.80000000,195.10000000,194.25000000,195.00000000,   10677,   62384,200006,72.40000000
20000330,195.27500000,196.35000000,194.90000000,196.15000000,   17294,   66035,200006,73.55000000
20000331,196.35000000,196.35000000,195.60000000,195.75000000,   11170,   68423,200006,73.15000000
20000403,195.85000000,196.15000000,195.15000000,195.87500000,    7391,   69166,200006,73.27500000
20000404,195.80000000,195.85000000,194.30000000,195.05000000,   12089,   67587,200006,72.45000000
20000405,194.80000000,195.65000000,194.45000000,194.92500000,    8589,   67951,200006,72.32500000
20000406,194.75000000,195.40000000,194.75000000,195.12500000,    8250,   67780,200006,72.52500000
20000407,195.35000000,196.90000000,195.35000000,196.60000000,   13435,   69418,200006,74.00000000
20000410,196.90000000,197.60000000,196.65000000,197.00000000,   13731,   69537,200006,74.40000000
20000411,196.65000000,197.00000000,195.70000000,195.97500000,   10386,   69079,200006,73.37500000
20000412,196.25000000,197.75000000,196.25000000,197.67500000,    9875,   69441,200006,75.07500000
20000413,197.57500000,197.85000000,197.35000000,197.65000000,    8858,   70291,200006,75.05000000
20000414,197.60000000,197.90000000,197.10000000,197.77500000,    6474,   70766,200006,75.17500000
20000417,197.25000000,197.35000000,196.80000000,196.95000000,    4046,   63550,200006,74.35000000
20000418,196.60000000,198.30000000,196.52500000,198.25000000,    8098,   65139,200006,75.65000000
20000419,198.15000000,199.00000000,197.97500000,198.65000000,    8384,   65562,200006,76.05000000
20000420,198.65000000,199.45000000,198.15000000,199.30000000,    4909,   65672,200006,76.70000000
20000424,199.20000000,200.15000000,199.02500000,200.07500000,    7465,   65954,200006,77.47500000
20000425,199.90000000,200.40000000,199.40000000,199.95000000,    6790,   66127,200006,77.35000000
20000426,199.85000000,200.70000000,199.52500000,200.07500000,    8165,   66456,200006,77.47500000
20000427,200.02500000,200.25000000,199.47500000,199.65000000,    6413,   66354,200006,77.05000000
20000428,199.55000000,199.90000000,199.15000000,199.25000000,    5393,   66330,200006,76.65000000
20000501,198.50000000,199.12500000,198.40000000,199.05000000,    6452,   66095,200006,76.45000000
20000502,199.10000000,199.25000000,198.72500000,198.87500000,    5348,   67182,200006,76.27500000
20000503,197.90000000,197.95000000,196.87500000,196.87500000,    9667,   65468,200006,74.27500000
20000504,196.00000000,197.67500000,195.82500000,197.45000000,   12773,   64617,200006,74.85000000
20000505,197.10000000,197.65000000,196.90000000,197.25000000,    8669,   65075,200006,74.65000000
20000508,197.05000000,197.80000000,196.20000000,196.77500000,   10611,   65780,200006,74.17500000
20000509,197.25000000,197.32500000,195.75000000,196.05000000,   11749,   66951,200006,73.45000000
20000510,195.20000000,195.95000000,194.75000000,195.42500000,   11254,   66902,200006,72.82500000
20000511,194.90000000,195.55000000,194.72500000,195.35000000,   10723,   67797,200006,72.75000000
20000512,195.45000000,196.35000000,195.35000000,195.45000000,    9410,   67968,200006,72.85000000
20000515,194.85000000,194.95000000,193.45000000,193.45000000,   12984,   70535,200006,70.85000000
20000516,192.80000000,194.00000000,192.70000000,193.50000000,   10631,   68377,200006,70.90000000
20000517,194.10000000,194.42500000,193.47500000,193.62500000,   10058,   67890,200006,71.02500000
20000518,193.62500000,194.05000000,193.35000000,193.45000000,    6031,   68200,200006,70.85000000
20000519,192.80000000,192.90000000,191.45000000,191.45000000,   15240,   64933,200006,68.85000000
20000522,191.30000000,191.90000000,190.62500000,191.52500000,   10984,   64293,200006,68.92500000
20000523,191.87500000,192.35000000,191.60000000,192.22500000,    7960,   64293,200006,69.62500000
20000524,191.80000000,191.95000000,190.22500000,190.62500000,   14051,   60831,200006,68.02500000
20000525,190.85000000,191.10000000,190.15000000,190.62500000,    6722,   59884,200006,68.02500000
20000526,190.35000000,191.50000000,190.00000000,191.35000000,    7347,   59640,200006,68.75000000
20000530,191.05000000,191.20000000,190.40000000,190.42500000,    6477,   58287,200006,67.82500000
20000531,190.15000000,191.65000000,190.10000000,190.90000000,   13081,   57630,200007,68.60000000
20000601,190.80000000,191.20000000,190.50000000,191.00000000,   12047,   57465,200007,68.70000000
20000602,191.30000000,192.65000000,191.25000000,192.50000000,   12640,   58534,200007,70.20000000
20000605,193.10000000,193.10000000,192.22500000,192.87500000,    9124,   59132,200007,70.57500000
20000606,193.35000000,193.65000000,192.55000000,193.55000000,   13783,   57795,200007,71.25000000
20000607,193.05000000,193.15000000,192.00000000,192.40000000,   15122,   56617,200007,70.10000000
20000608,192.87500000,193.15000000,191.60000000,191.72500000,   13794,   55480,200007,69.42500000
20000609,192.40000000,193.05000000,192.15000000,192.67500000,   14462,   56935,200007,70.37500000
20000612,192.52500000,192.57500000,190.47500000,191.35000000,   13834,   56962,200008,68.92500000
20000613,190.35000000,190.57500000,189.72500000,190.47500000,   14113,   55695,200008,68.05000000
20000614,189.92500000,190.32500000,189.25000000,189.85000000,   11933,   55697,200008,67.42500000
20000615,189.52500000,190.17500000,189.02500000,189.77500000,    9995,   50045,200008,67.35000000
20000616,190.07500000,191.37500000,190.07500000,191.15000000,   10097,   53791,200008,68.72500000
20000619,190.97500000,192.32500000,190.55000000,192.17500000,    7426,   48846,200008,69.75000000
20000620,192.22500000,192.32500000,191.77500000,191.90000000,    5896,   49330,200008,69.47500000
20000621,192.07500000,192.20000000,191.52500000,191.97500000,    7744,   50459,200008,69.55000000
20000622,192.17500000,192.42500000,191.92500000,192.20000000,    5013,   50683,200008,69.77500000
20000623,192.42500000,194.07500000,192.42500000,193.57500000,   13211,   51528,200008,71.15000000
20000626,193.27500000,193.37500000,191.97500000,192.20000000,   12921,   51887,200008,69.77500000
20000627,191.77500000,192.05000000,190.77500000,191.12500000,    9260,   50642,200008,68.70000000
20000628,191.32500000,191.92500000,191.02500000,191.87500000,    7836,   51081,200008,69.45000000
20000629,191.92500000,192.77500000,191.77500000,192.37500000,    7781,   50616,200008,69.95000000
20000630,192.37500000,192.52500000,191.32500000,191.45000000,    6950,   51562,200008,69.02500000
20000703,191.57500000,191.72500000,190.62500000,191.02500000,    5568,   51473,200008,68.60000000
20000705,190.92500000,190.92500000,190.07500000,190.57500000,    8219,   51144,200008,68.15000000
20000706,191.42500000,191.92500000,190.97500000,191.85000000,   10688,   50548,200008,69.42500000
20000707,191.87500000,193.30000000,191.67500000,192.92500000,   10465,   51222,200008,70.50000000
20000710,192.82500000,192.82500000,192.07500000,192.17500000,    8686,   51367,200008,69.75000000
20000711,191.92500000,191.92500000,190.17500000,190.17500000,   12542,   49301,200008,67.75000000
20000712,189.12500000,189.22500000,188.17500000,188.17500000,   17897,   47467,200008,65.75000000
20000713,187.97500000,188.82500000,187.85000000,187.92500000,   14024,   45802,200008,65.50000000
20000714,188.72500000,189.32500000,188.52500000,189.30000000,   10057,   45236,200008,66.87500000
20000717,189.37500000,189.37500000,188.17500000,188.32500000,    8348,   44879,200008,65.90000000
20000718,188.27500000,188.92500000,188.17500000,188.67500000,    7778,   42158,200010,57.40000000
20000719,188.57500000,188.57500000,187.07500000,187.57500000,    8602,   42723,200010,56.30000000
20000720,187.77500000,188.92500000,187.67500000,188.87500000,    6984,   42614,200010,57.60000000
20000721,188.47500000,189.02500000,187.62500000,187.75000000,    5374,   43325,200010,56.47500000
20000724,187.82500000,188.62500000,187.57500000,188.10000000,    6240,   42474,200010,56.82500000
20000725,188.32500000,188.60000000,187.87500000,188.15000000,    6881,   41738,200010,56.87500000
20000726,187.67500000,188.37500000,187.47500000,188.10000000,    5195,   41157,200010,56.82500000
20000727,188.52500000,189.52500000,188.52500000,189.40000000,    7877,   41072,200010,58.12500000
20000728,189.27500000,189.87500000,189.25000000,189.45000000,    5686,   41004,200010,58.17500000
20000731,189.47500000,189.72500000,188.52500000,188.72500000,    5581,   40896,200010,57.45000000
20000801,188.37500000,188.37500000,186.77500000,186.80000000,    9854,   40109,200010,55.52500000
20000802,186.97500000,187.47500000,186.77500000,187.20000000,    8218,   40248,200010,55.92500000
20000803,187.07500000,187.92500000,186.87500000,186.90000000,    6338,   40762,200010,55.62500000
20000804,187.07500000,188.02500000,187.00000000,187.75000000,    7145,   41202,200010,56.47500000
20000807,187.37500000,188.15000000,187.15000000,188.02500000,    7515,   41001,200010,56.75000000
20000808,187.47500000,187.47500000,186.42500000,186.47500000,    8917,   40767,200010,55.20000000
20000809,186.17500000,186.97500000,186.10000000,186.57500000,    9387,   39360,200010,55.30000000
20000810,186.27500000,186.97500000,186.12500000,186.75000000,    5676,   39136,200010,55.47500000
20000811,186.77500000,187.42500000,186.47500000,187.22500000,    5801,   39001,200010,55.95000000
20000814,186.57500000,186.92500000,186.27500000,186.32500000,    5030,   38707,200010,55.05000000
20000815,185.57500000,185.72500000,184.32500000,184.32500000,    7703,   34634,200010,53.05000000
20000816,183.37500000,183.82500000,182.95000000,183.70000000,    6855,   35230,200010,52.42500000
20000817,184.02500000,184.67500000,184.02500000,184.35000000,    4751,   35410,200010,53.07500000
20000818,184.82500000,185.12500000,184.70000000,184.82500000,    3645,   35838,200010,53.55000000
20000821,184.87500000,185.27500000,184.27500000,184.82500000,    3516,   36026,200010,53.55000000
20000822,184.97500000,185.42500000,183.67500000,183.72500000,    5812,   36057,200010,52.45000000
20000823,183.02500000,184.37500000,182.97500000,184.20000000,    6396,   35728,200010,52.92500000
20000824,184.57500000,184.77500000,184.12500000,184.57500000,    4483,   36558,200010,53.30000000
20000825,184.67500000,184.72500000,183.77500000,184.47500000,    5234,   37129,200010,53.20000000
20000828,184.17500000,185.00000000,183.92500000,184.82500000,    5194,   37279,200010,53.55000000
20000829,184.22500000,184.22500000,182.82500000,182.85000000,    6893,   37850,200010,51.57500000
20000830,182.72500000,183.62500000,182.50000000,183.55000000,    5699,   37208,200010,52.27500000
20000831,183.77500000,184.27500000,183.52500000,184.20000000,    5709,   36272,200010,52.92500000
20000901,184.20000000,184.65000000,184.07500000,184.30000000,    3711,   37935,200010,53.02500000
20000905,184.62500000,185.52500000,184.62500000,185.40000000,    7397,   37635,200010,54.12500000
20000906,185.57500000,185.80000000,185.27500000,185.55000000,    6971,   37681,200010,54.27500000
20000907,185.45000000,185.45000000,184.37500000,184.97500000,    6357,   38079,200010,53.70000000
20000908,185.47500000,185.57500000,184.87500000,185.42500000,    5773,   38282,200010,54.15000000
20000911,185.32500000,185.37500000,184.60000000,184.65000000,    5496,   37690,200010,53.37500000
20000912,184.82500000,185.87500000,184.57500000,185.42500000,    9421,   37870,200010,54.15000000
20000913,185.30000000,186.00000000,184.90000000,185.40000000,   10874,   38952,200010,54.12500000
20000914,185.65000000,185.95000000,185.20000000,185.70000000,    7600,   39397,200012,51.40000000
20000915,185.80000000,186.12500000,185.37500000,185.45000000,    7279,   39994,200012,51.15000000
20000918,185.45000000,185.55000000,184.80000000,185.12500000,    7024,   39462,200012,50.82500000
20000919,185.00000000,185.25000000,184.60000000,185.07500000,    5284,   39069,200012,50.77500000
20000920,185.05000000,185.95000000,185.05000000,185.90000000,    8320,   39131,200012,51.60000000
20000921,186.20000000,186.77500000,185.90000000,186.75000000,    7618,   38218,200012,52.45000000
20000922,186.65000000,187.15000000,186.40000000,187.02500000,    6836,   38050,200012,52.72500000
20000925,187.05000000,187.80000000,186.90000000,187.05000000,    8712,   38240,200012,52.75000000
20000926,186.87500000,187.37500000,186.60000000,187.30000000,    6562,   38838,200012,53.00000000
20000927,187.05000000,188.05000000,187.00000000,187.92500000,    7706,   38981,200012,53.62500000
20000928,188.00000000,188.50000000,187.85000000,188.17500000,    8502,   41507,200012,53.87500000
20000929,188.42500000,188.62500000,188.12500000,188.50000000,    8797,   41031,200012,54.20000000
20001002,188.70000000,188.75000000,187.77500000,188.00000000,    8837,   40995,200012,53.70000000
20001003,187.70000000,187.90000000,187.10000000,187.25000000,    8970,   40091,200012,52.95000000
20001004,187.20000000,187.72500000,186.97500000,187.35000000,    5972,   41746,200012,53.05000000
20001005,187.15000000,187.85000000,186.90000000,187.72500000,    9753,   39906,200012,53.42500000
20001006,187.50000000,187.60000000,186.70000000,186.80000000,    6967,   40207,200012,52.50000000
20001009,186.60000000,187.30000000,186.45000000,186.90000000,    4819,   40323,200012,52.60000000
20001010,187.25000000,188.20000000,187.22500000,188.10000000,    9363,   40195,200012,53.80000000
20001011,188.15000000,188.47500000,187.90000000,188.12500000,    6211,   40675,200012,53.82500000
20001012,188.45000000,189.25000000,188.20000000,189.12500000,    8845,   41099,200012,54.82500000
20001013,189.37500000,189.47500000,187.80000000,187.97500000,    8755,   41381,200012,53.67500000
20001016,188.15000000,188.15000000,186.80000000,186.90000000,    5376,   36653,200012,52.60000000
20001017,186.80000000,187.65000000,186.60000000,187.52500000,    4865,   36544,200012,53.22500000
20001018,187.15000000,187.70000000,187.00000000,187.60000000,    2809,   36440,200012,53.30000000
20001019,187.75000000,188.10000000,185.90000000,186.20000000,    6285,   36406,200012,51.90000000
20001020,186.30000000,186.77500000,186.10000000,186.50000000,    5576,   35321,200012,52.20000000
20001023,186.30000000,187.50000000,186.30000000,187.45000000,    4572,   34797,200012,53.15000000
20001024,187.10000000,187.92500000,186.72500000,187.87500000,    6153,   35252,200012,53.57500000
20001025,187.20000000,187.20000000,186.05000000,186.25000000,    6597,   35595,200012,51.95000000
20001026,186.05000000,186.40000000,185.60000000,185.77500000,    7103,   35471,200012,51.47500000
20001027,185.55000000,186.20000000,185.32500000,185.37500000,    5500,   34984,200012,51.07500000
20001030,185.25000000,185.70000000,184.90000000,185.05000000,    3892,   34720,200012,50.75000000
20001031,184.85000000,185.55000000,184.80000000,185.47500000,    4988,   34701,200012,51.17500000
20001101,185.40000000,185.90000000,185.32500000,185.75000000,    6158,   34959,200012,51.45000000
20001102,185.50000000,186.00000000,185.50000000,185.57500000,    4050,   35250,200012,51.27500000
20001103,185.80000000,187.20000000,185.70000000,186.87500000,    9224,   36278,200012,52.57500000
20001106,186.80000000,187.85000000,186.70000000,187.62500000,    9299,   36466,200012,53.32500000
20001107,187.62500000,187.62500000,186.55000000,186.60000000,    8333,   36088,200012,52.30000000
20001108,186.65000000,186.95000000,186.32500000,186.50000000,    9123,   36768,200012,52.20000000
20001109,186.60000000,187.05000000,186.25000000,186.87500000,    7933,   37989,200012,52.57500000
20001110,187.07500000,187.40000000,186.60000000,187.07500000,    7945,   39530,200012,52.77500000
20001113,187.05000000,187.32500000,186.70000000,187.02500000,    6954,   39888,200012,52.72500000
20001114,187.30000000,188.92500000,187.30000000,188.85000000,   12902,   39845,200012,54.55000000
20001115,188.80000000,189.00000000,188.15000000,188.40000000,    7569,   40529,200012,54.10000000
20001116,188.05000000,188.65000000,187.80000000,188.32500000,    6995,   41191,200102,56.77500000
20001117,188.35000000,188.65000000,188.15000000,188.52500000,    5285,   41440,200102,56.97500000
20001120,188.65000000,188.85000000,187.82500000,188.00000000,    7356,   41693,200102,56.45000000
20001121,188.05000000,188.60000000,187.95000000,188.40000000,    5759,   42146,200102,56.85000000
20001122,188.55000000,189.05000000,188.45000000,188.85000000,    5080,   43144,200102,57.30000000
20001124,189.10000000,189.30000000,188.85000000,189.00000000,    5716,   44056,200102,57.45000000
20001127,189.00000000,189.00000000,188.30000000,188.35000000,    8079,   44106,200102,56.80000000
20001128,188.20000000,188.40000000,187.70000000,187.87500000,    6764,   43009,200102,56.32500000
20001129,188.15000000,188.45000000,187.70000000,187.75000000,    6351,   43481,200102,56.20000000
20001130,187.70000000,188.30000000,187.45000000,188.22500000,    6168,   43723,200102,56.67500000
20001201,188.45000000,188.80000000,188.20000000,188.57500000,    7291,   43340,200102,57.02500000
20001204,188.80000000,190.12500000,188.60000000,189.85000000,   12266,   46788,200102,58.30000000
20001205,190.10000000,190.70000000,189.82500000,190.40000000,   12917,   48931,200102,58.85000000
20001206,190.55000000,191.02500000,190.35000000,190.85000000,   10943,   49357,200102,59.30000000
20001207,190.85000000,190.90000000,190.25000000,190.32500000,    8372,   49446,200102,58.77500000
20001208,190.45000000,190.85000000,190.17500000,190.67500000,    7957,   49858,200102,59.12500000
20001211,191.00000000,191.47500000,190.60000000,190.72500000,    8754,   49498,200102,59.17500000
20001212,190.65000000,190.70000000,190.00000000,190.35000000,    8348,   48841,200102,58.80000000
20001213,190.45000000,190.60000000,190.20000000,190.35000000,   10041,   47875,200102,58.80000000
20001214,190.30000000,190.30000000,189.60000000,190.00000000,    7909,   47118,200102,58.45000000
20001215,189.55000000,189.80000000,189.20000000,189.40000000,    6394,   42831,200102,57.85000000
20001218,189.55000000,189.97500000,189.35000000,189.62500000,    3903,   44053,200102,58.07500000
20001219,189.35000000,189.35000000,187.95000000,188.25000000,    7712,   42618,200102,56.70000000
20001220,187.55000000,188.12500000,187.50000000,187.80000000,    6401,   41906,200102,56.25000000
20001221,187.65000000,187.90000000,187.32500000,187.40000000,    4556,   41664,200102,55.85000000
20001222,187.40000000,188.55000000,187.40000000,188.12500000,    4670,   40700,200102,56.57500000
20001226,187.80000000,187.85000000,187.45000000,187.52500000,    2565,   40466,200102,55.97500000
20001227,187.30000000,187.55000000,187.05000000,187.27500000,    4399,   39997,200102,55.72500000
20001228,187.35000000,187.72500000,187.30000000,187.65000000,    5525,   39014,200102,56.10000000
20001229,187.20000000,188.45000000,187.10000000,188.37500000,    5454,   39532,200102,56.82500000
20010102,188.05000000,188.80000000,187.60000000,188.72500000,    5195,   40032,200102,57.17500000
20010103,188.20000000,188.57500000,188.10000000,188.12500000,    7234,   40968,200102,56.57500000
20010104,187.70000000,188.95000000,187.55000000,188.75000000,    9148,   41619,200102,57.20000000
20010105,188.80000000,189.30000000,188.30000000,188.77500000,    8856,   41315,200102,57.22500000
20010108,188.85000000,189.05000000,188.17500000,188.30000000,    7250,   40518,200102,56.75000000
20010109,188.00000000,188.50000000,187.90000000,188.30000000,    9610,   40220,200102,56.75000000
20010110,187.80000000,188.00000000,187.20000000,187.55000000,   11292,   40192,200102,56.00000000
20010111,187.35000000,188.65000000,187.00000000,188.35000000,   12287,   40647,200102,56.80000000
20010112,188.30000000,188.72500000,188.05000000,188.25000000,    7224,   40294,200102,56.70000000
20010116,187.95000000,188.22500000,187.25000000,187.52500000,    7780,   40442,200102,55.97500000
20010117,187.65000000,189.05000000,187.65000000,188.92500000,   10408,   41594,200102,57.37500000
20010118,188.75000000,188.75000000,187.77500000,187.87500000,    9414,   42601,200102,56.32500000
20010119,187.97500000,188.42500000,187.67500000,188.30000000,    7936,   43753,200104,59.72500000
20010122,188.62500000,188.77500000,187.92500000,188.05000000,    5927,   43819,200104,59.47500000
20010123,187.62500000,187.62500000,186.05000000,186.05000000,   11303,   42871,200104,57.47500000
20010124,185.82500000,186.22500000,185.35000000,185.42500000,   12753,   40803,200104,56.85000000
20010125,185.62500000,186.07500000,185.22500000,185.55000000,    7587,   40602,200104,56.97500000
20010126,185.82500000,186.77500000,185.82500000,186.62500000,   10143,   41655,200104,58.05000000
20010129,186.82500000,186.97500000,185.62500000,185.77500000,    7267,   41559,200104,57.20000000
20010130,185.87500000,186.32500000,185.42500000,185.95000000,    6872,   42133,200104,57.37500000
20010131,186.02500000,186.40000000,185.47500000,185.72500000,    8007,   42292,200104,57.15000000
20010201,186.47500000,187.62500000,186.37500000,187.47500000,    9078,   41787,200104,58.90000000
20010202,187.12500000,187.45000000,186.97500000,187.25000000,    6781,   42174,200104,58.67500000
20010205,187.67500000,187.67500000,186.67500000,186.82500000,    7081,   41896,200104,58.25000000
20010206,186.67500000,187.02500000,186.37500000,186.60000000,    6320,   41416,200104,58.02500000
20010207,186.37500000,186.37500000,185.67500000,185.77500000,    7313,   41260,200104,57.20000000
20010208,185.57500000,186.47500000,184.97500000,185.20000000,    9522,   40923,200104,56.62500000
20010209,185.52500000,186.02500000,185.17500000,185.60000000,    6792,   41398,200104,57.02500000
20010212,185.57500000,185.57500000,184.87500000,185.52500000,    5907,   40844,200104,56.95000000
20010213,185.57500000,186.32500000,185.20000000,185.97500000,    7284,   40073,200104,57.40000000
20010214,186.02500000,187.37500000,185.62500000,187.17500000,    7901,   39853,200104,58.60000000
20010215,186.92500000,188.52500000,186.87500000,187.80000000,   13411,   37122,200104,59.22500000
20010216,188.07500000,188.97500000,187.92500000,188.55000000,    7566,   38275,200104,59.97500000
20010220,188.77500000,189.57500000,188.40000000,189.45000000,    9222,   39889,200104,60.87500000
20010221,189.62500000,190.35000000,189.32500000,190.20000000,   10619,   41233,200104,61.62500000
20010222,190.07500000,190.65000000,189.72500000,190.55000000,    8081,   42439,200104,61.97500000
20010223,190.77500000,190.92500000,189.92500000,190.70000000,    8474,   43453,200104,62.12500000
20010226,190.82500000,191.07500000,190.00000000,191.00000000,    6732,   44536,200104,62.42500000
20010227,191.07500000,192.12500000,190.97500000,191.80000000,   12652,   45021,200104,63.22500000
20010228,191.52500000,191.95000000,190.77500000,191.37500000,    8269,   45402,200104,62.80000000
20010301,191.67500000,192.77500000,191.67500000,192.42500000,   10607,   46717,200104,63.85000000
20010302,192.87500000,192.97500000,191.87500000,192.40000000,    8727,   47791,200104,63.82500000
20010305,193.07500000,194.40000000,193.07500000,194.15000000,   10484,   49180,200104,65.57500000
20010306,193.42500000,194.37500000,193.07500000,193.92500000,   10290,   49510,200104,65.35000000
20010307,193.37500000,193.37500000,192.22500000,192.57500000,    8785,   50001,200104,64.00000000
20010308,192.17500000,192.42500000,191.62500000,191.72500000,    8317,   49922,200104,63.15000000
20010309,191.62500000,191.87500000,191.40000000,191.62500000,    7357,   49249,200104,63.05000000
20010312,191.57500000,192.55000000,191.57500000,191.67500000,    6695,   49881,200104,63.10000000
20010313,193.67500000,193.67500000,191.77500000,192.22500000,    9416,   50137,200104,63.65000000
20010314,193.67500000,193.67500000,192.40000000,193.40000000,    9757,   50573,200104,64.82500000
20010315,193.57500000,194.72500000,193.27500000,194.25000000,   11615,   51464,200104,65.67500000
20010316,195.37500000,196.17500000,195.00000000,196.12500000,   11234,   50528,200104,67.55000000
20010319,195.92500000,196.25000000,194.12500000,194.27500000,    9697,   48770,200104,65.70000000
20010320,195.27500000,195.47500000,192.42500000,192.67500000,   10960,   47000,200104,64.10000000
20010321,192.57500000,193.47500000,191.92500000,192.50000000,   10938,   47738,200104,63.92500000
20010322,192.32500000,192.97500000,191.95000000,192.72500000,    6429,   47237,200104,64.15000000
20010323,194.07500000,194.32500000,193.27500000,193.92500000,    8408,   47281,200104,65.35000000
20010326,194.07500000,194.32500000,193.22500000,193.42500000,    4691,   47469,200106,69.85000000
20010327,193.62500000,194.47500000,193.37500000,194.40000000,    6608,   46760,200106,70.82500000
20010328,193.87500000,193.97500000,192.40000000,192.95000000,    6214,   46755,200106,69.37500000
20010329,192.47500000,193.32500000,192.47500000,192.82500000,    8395,   45770,200106,69.25000000
20010330,192.47500000,193.67500000,191.67500000,192.57500000,   11380,   44658,200106,69.00000000
20010402,193.57500000,194.57500000,193.57500000,194.57500000,   10632,   45009,200106,71.00000000
20010403,194.67500000,195.75000000,194.40000000,194.97500000,   10979,   44901,200106,71.40000000
20010404,195.07500000,196.02500000,194.67500000,195.72500000,    9109,   46507,200106,72.15000000
20010405,195.97500000,196.67500000,195.87500000,196.20000000,    9726,   47088,200106,72.62500000
20010406,196.02500000,196.07500000,194.42500000,195.05000000,    8620,   45619,200106,71.47500000
20010409,194.57500000,195.37500000,194.40000000,195.30000000,    5411,   45877,200106,71.72500000
20010410,194.97500000,195.67500000,194.72500000,195.42500000,    6269,   45826,200106,71.85000000
20010411,195.52500000,196.22500000,194.77500000,195.32500000,   10422,   46201,200106,71.75000000
20010412,195.07500000,195.70000000,194.97500000,195.50000000,    4949,   45647,200106,71.92500000
20010416,195.97500000,196.82500000,195.47500000,196.75000000,    5708,   46065,200106,73.17500000
20010417,196.57500000,196.62500000,196.12500000,196.35000000,    5603,   43938,200106,72.77500000
20010418,196.17500000,196.17500000,194.95000000,195.10000000,    6559,   44519,200106,71.52500000
20010419,194.57500000,195.65000000,194.20000000,195.55000000,    6731,   44510,200106,71.97500000
20010420,195.72500000,196.37500000,195.52500000,196.00000000,    4246,   44812,200106,72.42500000
20010423,196.22500000,196.40000000,195.52500000,196.05000000,    3661,   45313,200106,72.47500000
20010424,196.32500000,196.37500000,194.67500000,194.75000000,    5193,   45511,200106,71.17500000
20010425,194.52500000,194.57500000,192.75000000,192.75000000,   10290,   43980,200106,69.17500000
20010426,192.57500000,193.42500000,192.25000000,192.82500000,    6182,   43447,200106,69.25000000
20010427,192.47500000,193.27500000,192.20000000,192.67500000,    6439,   42825,200106,69.10000000
20010430,192.07500000,192.32500000,191.07500000,191.15000000,    6110,   42458,200106,67.57500000
20010501,191.32500000,191.97500000,191.27500000,191.77500000,    7874,   42634,200106,68.20000000
20010502,192.27500000,192.57500000,189.82500000,190.42500000,    8696,   40661,200106,66.85000000
20010503,190.57500000,190.97500000,190.22500000,190.65000000,    6835,   40701,200106,67.07500000
20010504,190.77500000,191.27500000,190.17500000,190.87500000,    5729,   40678,200106,67.30000000
20010507,191.07500000,191.37500000,190.67500000,190.92500000,    6701,   41251,200106,67.35000000
20010508,191.57500000,191.72500000,191.02500000,191.07500000,    6614,   41201,200106,67.50000000
20010509,190.97500000,191.02500000,190.12500000,190.50000000,    9024,   41328,200106,66.92500000
20010510,190.97500000,192.17500000,190.57500000,192.12500000,    8744,   41031,200106,68.55000000
20010511,192.12500000,192.40000000,191.72500000,192.12500000,    8630,   42073,200106,68.55000000
20010514,192.02500000,192.82500000,192.02500000,192.37500000,    6048,   42081,200106,68.80000000
20010515,192.17500000,192.17500000,191.12500000,191.67500000,    6740,   41810,200106,68.10000000
20010516,191.82500000,192.17500000,190.82500000,190.87500000,    6999,   42024,200106,67.30000000
20010517,191.47500000,192.12500000,190.87500000,191.65000000,    7397,   42894,200106,68.07500000
20010518,191.52500000,192.02500000,191.20000000,191.65000000,    4876,   42809,200106,68.07500000
20010521,191.77500000,192.35000000,190.97500000,191.07500000,    4631,   42416,200106,67.50000000
20010522,190.82500000,190.82500000,189.87500000,189.95000000,    5748,   42351,200106,66.37500000
20010523,190.12500000,191.32500000,189.67500000,191.02500000,    7332,   42308,200106,67.45000000
20010524,190.67500000,191.32500000,190.37500000,190.52500000,    5554,   42086,200106,66.95000000
20010525,190.47500000,190.47500000,189.72500000,190.32500000,    9320,   42704,200106,66.75000000
20010529,190.52500000,191.92500000,190.52500000,191.67500000,    8362,   42193,200106,68.10000000
20010530,191.80000000,192.80000000,191.55000000,192.55000000,   11666,   42210,200107,66.55000000
20010531,192.55000000,192.72500000,192.02500000,192.60000000,   11700,   42581,200107,66.60000000
20010601,192.75000000,193.75000000,192.75000000,193.32500000,   11686,   42855,200107,67.32500000
20010604,193.60000000,193.80000000,193.10000000,193.32500000,    6731,   42835,200107,67.32500000
20010605,193.50000000,193.57500000,192.80000000,192.92500000,    7724,   43179,200107,66.92500000
20010606,192.60000000,193.20000000,192.42500000,193.10000000,    6574,   43389,200107,67.10000000
20010607,193.60000000,193.75000000,192.97500000,193.62500000,    6755,   42630,200107,67.62500000
20010608,194.20000000,194.85000000,194.20000000,194.60000000,    9515,   42676,200107,68.60000000
20010611,194.95000000,195.50000000,194.70000000,195.27500000,    9399,   41687,200107,69.27500000
20010612,195.60000000,196.00000000,194.92500000,195.72500000,   10627,   42827,200107,69.72500000
20010613,195.90000000,196.20000000,195.60000000,195.87500000,    8217,   43827,200107,69.87500000
20010614,196.22500000,196.27500000,195.02500000,195.20000000,    6652,   43485,200108,66.07500000
20010615,195.67500000,196.42500000,195.57500000,196.05000000,    6650,   41344,200108,66.92500000
20010618,196.17500000,196.22500000,195.27500000,195.95000000,    6393,   41493,200108,66.82500000
20010619,195.87500000,197.02500000,195.62500000,196.32500000,   12339,   43621,200108,67.20000000
20010620,196.52500000,197.22500000,196.32500000,196.65000000,    9234,   44676,200108,67.52500000
20010621,196.77500000,197.72500000,196.77500000,197.47500000,   10860,   46862,200108,68.35000000
20010622,197.27500000,197.47500000,197.15000000,197.32500000,    9667,   49366,200108,68.20000000
20010625,197.42500000,198.67500000,197.42500000,198.32500000,   11413,   50318,200108,69.20000000
20010626,198.42500000,199.02500000,198.17500000,198.52500000,   10226,   51938,200108,69.40000000
20010627,198.47500000,198.62500000,197.72500000,197.77500000,    8643,   50792,200108,68.65000000
20010628,197.67500000,197.82500000,197.27500000,197.77500000,    6387,   51121,200108,68.65000000
20010629,198.02500000,198.22500000,197.42500000,198.17500000,    8627,   52701,200108,69.05000000
20010702,200.17500000,200.17500000,199.37500000,199.75000000,    8007,   53671,200108,70.62500000
20010703,199.02500000,199.42500000,198.42500000,198.57500000,    8697,   53482,200108,69.45000000
20010705,199.17500000,199.17500000,198.50000000,198.97500000,    8680,   54527,200108,69.85000000
20010706,199.32500000,200.17500000,199.32500000,199.77500000,   10381,   55151,200108,70.65000000
20010709,199.57500000,199.72500000,198.67500000,198.92500000,   10774,   54678,200108,69.80000000
20010710,199.12500000,199.32500000,197.02500000,197.25000000,   17074,   53523,200108,68.12500000
20010711,196.97500000,197.57500000,196.97500000,197.37500000,    9251,   52652,200108,68.25000000
20010712,197.07500000,197.27500000,196.47500000,196.92500000,    9897,   52214,200108,67.80000000
20010713,197.32500000,198.32500000,197.32500000,197.80000000,   10552,   51971,200108,68.67500000
20010716,197.92500000,198.07500000,197.32500000,197.42500000,    6008,   51682,200108,68.30000000
20010717,198.12500000,198.30000000,197.72500000,197.77500000,    5318,   48330,200108,68.65000000
20010718,197.67500000,197.67500000,196.77500000,197.35000000,    4912,   48655,200108,68.22500000
20010719,197.37500000,197.97500000,197.02500000,197.90000000,    8902,   49340,200110,59.62500000
20010720,197.87500000,197.97500000,197.22500000,197.57500000,    5739,   49502,200110,59.30000000
20010723,197.77500000,198.02500000,195.90000000,196.12500000,    7860,   49473,200110,57.85000000
20010724,195.57500000,196.62500000,195.20000000,196.42500000,   14988,   49311,200110,58.15000000
20010725,196.57500000,197.27500000,196.17500000,197.17500000,   12495,   49555,200110,58.90000000
20010726,197.32500000,197.82500000,197.02500000,197.65000000,   10658,   49306,200110,59.37500000
20010727,197.72500000,198.12500000,197.40000000,198.00000000,    9450,   51089,200110,59.72500000
20010730,198.02500000,198.27500000,197.47500000,197.85000000,    8652,   50531,200110,59.57500000
20010731,198.02500000,198.62500000,197.62500000,198.45000000,   10180,   50927,200110,60.17500000
20010801,198.67500000,198.82500000,198.37500000,198.60000000,   11510,   52378,200110,60.32500000
20010802,198.82500000,198.85000000,197.32500000,197.65000000,    8334,   51881,200110,59.37500000
20010803,197.87500000,198.25000000,197.67500000,198.20000000,    7811,   51550,200110,59.92500000
20010806,198.20000000,198.67500000,197.17500000,197.30000000,    7109,   51431,200110,59.02500000
20010807,197.77500000,198.17500000,196.87500000,197.65000000,   11528,   51758,200110,59.37500000
20010808,197.42500000,197.97500000,197.12500000,197.90000000,    5990,   51549,200110,59.62500000
20010809,197.62500000,198.37500000,197.32500000,197.40000000,    7288,   51806,200110,59.12500000
20010810,197.52500000,199.40000000,197.45000000,199.40000000,   12413,   53510,200110,61.12500000
20010813,199.87500000,200.67500000,199.52500000,200.55000000,    9338,   52301,200110,62.27500000
20010814,200.62500000,200.62500000,198.97500000,199.12500000,    9905,   50275,200110,60.85000000
20010815,199.47500000,199.67500000,199.32500000,199.62500000,    3586,   46098,200110,61.35000000
20010816,199.67500000,199.97500000,199.05000000,199.57500000,    3413,   46436,200110,61.30000000
20010817,199.52500000,199.57500000,199.07500000,199.20000000,    2683,   46949,200110,60.92500000
20010820,198.27500000,198.77500000,198.07500000,198.40000000,    4350,   45939,200110,60.12500000
20010821,198.57500000,198.57500000,196.40000000,196.42500000,   11812,   44361,200110,58.15000000
20010822,196.17500000,197.17500000,196.12500000,197.05000000,    8222,   43668,200110,58.77500000
20010823,196.90000000,197.27500000,196.52500000,197.02500000,    4427,   43151,200110,58.75000000
20010824,196.77500000,197.70000000,196.77500000,197.50000000,    5494,   43170,200110,59.22500000
20010827,196.67500000,197.05000000,195.55000000,195.60000000,    7597,   43413,200110,57.32500000
20010828,195.27500000,195.95000000,195.20000000,195.35000000,    6807,   42885,200110,57.07500000
20010829,195.17500000,196.37500000,195.12500000,196.27500000,    4706,   42028,200110,58.00000000
20010830,195.97500000,196.22500000,195.02500000,195.10000000,    5636,   41722,200110,56.82500000
20010831,195.07500000,196.62500000,195.07500000,196.52500000,    4668,   41758,200110,58.25000000
20010904,196.67500000,197.97500000,196.67500000,197.90000000,    9890,   40995,200110,59.62500000
20010905,197.52500000,198.72500000,197.32500000,198.32500000,    9278,   41005,200110,60.05000000
20010906,198.12500000,198.77500000,197.92500000,198.62500000,    6150,   41086,200110,60.35000000
20010907,198.47500000,198.62500000,197.77500000,198.12500000,    5157,   40913,200110,59.85000000
20010910,198.37500000,199.02500000,198.17500000,198.70000000,    8534,   41175,200110,60.42500000
20010913,198.42500000,199.42500000,198.07500000,199.37500000,    7814,   41399,200110,61.10000000
20010914,199.62500000,200.02500000,199.27500000,199.35000000,   10870,   42175,200110,61.07500000
20010917,199.27500000,199.67500000,198.77500000,198.82500000,    9019,   42194,200110,60.55000000
20010918,199.12500000,199.40000000,198.72500000,199.12500000,    8416,   42526,200110,60.85000000
20010919,198.77500000,199.07500000,197.22500000,197.35000000,   13553,   42895,200110,59.07500000
20010920,197.57500000,198.02500000,197.15000000,197.95000000,    9927,   42530,200110,59.67500000
20010921,197.57500000,198.07500000,197.22500000,198.02500000,    8126,   42841,200110,59.75000000
20010924,198.30000000,198.67500000,197.50000000,197.62500000,   11190,   44205,200112,54.92500000
20010925,197.50000000,197.85000000,196.30000000,196.57500000,   12880,   43579,200112,53.87500000
20010926,196.25000000,197.20000000,196.10000000,196.47500000,    9693,   42477,200112,53.77500000
20010927,196.20000000,196.92500000,196.00000000,196.32500000,    4737,   41731,200112,53.62500000
20010928,196.80000000,197.95000000,196.70000000,197.52500000,    6659,   41817,200112,54.82500000
20011001,199.52500000,199.52500000,199.00000000,199.52500000,    9931,   43515,200112,56.82500000
20011002,199.70000000,200.02500000,199.22500000,199.97500000,   10054,   44692,200112,57.27500000
20011003,199.80000000,199.85000000,198.55000000,198.82500000,   11731,   45370,200112,56.12500000
20011004,198.90000000,199.27500000,198.50000000,198.97500000,    7730,   45762,200112,56.27500000
20011005,199.10000000,199.22500000,197.90000000,197.97500000,    7765,   45668,200112,55.27500000
20011008,198.10000000,198.20000000,197.35000000,197.57500000,    8979,   43778,200112,54.87500000
20011009,197.60000000,197.80000000,196.10000000,196.30000000,   12243,   40512,200112,53.60000000
20011010,195.70000000,196.30000000,194.30000000,194.40000000,   16290,   37493,200112,51.70000000
20011011,194.40000000,195.00000000,194.40000000,194.62500000,    9461,   35747,200112,51.92500000
20011012,194.32500000,194.85000000,193.70000000,193.95000000,    6224,   35604,200112,51.25000000
20011015,193.40000000,193.40000000,191.95000000,191.95000000,    6467,   31203,200112,49.25000000
20011016,191.70000000,193.05000000,191.55000000,192.92500000,    8656,   31082,200112,50.22500000
20011017,192.65000000,193.40000000,192.65000000,193.07500000,    5447,   30562,200112,50.37500000
20011018,192.75000000,193.65000000,192.65000000,193.17500000,    4246,   30945,200112,50.47500000
20011019,193.00000000,193.45000000,192.70000000,192.75000000,    4698,   30999,200112,50.05000000
20011022,192.10000000,192.60000000,191.92500000,192.32500000,    4159,   31378,200112,49.62500000
20011023,192.10000000,192.85000000,191.75000000,192.02500000,    5333,   31789,200112,49.32500000
20011024,191.75000000,191.87500000,190.02500000,190.40000000,    8385,   32867,200112,47.70000000
20011025,189.90000000,190.55000000,189.40000000,190.27500000,    7905,   33542,200112,47.57500000
20011026,190.20000000,191.07500000,190.15000000,190.55000000,    4966,   34053,200112,47.85000000
20011029,190.95000000,192.52500000,190.95000000,192.35000000,    4547,   34005,200112,49.65000000
20011030,192.20000000,192.50000000,191.75000000,192.35000000,    4537,   34072,200112,49.65000000
20011031,192.45000000,194.35000000,192.45000000,194.35000000,    7629,   32921,200112,51.65000000
20011101,194.25000000,195.30000000,194.20000000,194.80000000,    8341,   32639,200112,52.10000000
20011102,195.35000000,195.65000000,194.85000000,195.57500000,    7330,   32315,200112,52.87500000
20011105,195.70000000,195.85000000,194.92500000,195.52500000,    8464,   31870,200112,52.82500000
20011106,195.00000000,195.00000000,193.52500000,193.72500000,    7344,   31483,200112,51.02500000
20011107,193.45000000,193.80000000,192.80000000,193.50000000,    7602,   31092,200112,50.80000000
20011108,193.70000000,194.15000000,193.35000000,194.02500000,    7256,   30833,200112,51.32500000
20011109,193.80000000,193.80000000,192.02500000,192.02500000,    7564,   31702,200112,49.32500000
20011112,190.85000000,191.80000000,190.15000000,190.57500000,    9937,   32363,200112,47.87500000
20011113,191.05000000,192.57500000,190.95000000,191.10000000,   10923,   32589,200112,48.40000000
20011114,190.70000000,191.45000000,190.20000000,191.37500000,    9745,   33592,200112,48.67500000
20011115,191.45000000,192.45000000,191.45000000,192.17500000,    8858,   34262,200112,49.47500000
20011116,192.17500000,192.17500000,190.17500000,190.75000000,    9884,   34016,200112,48.05000000
20011119,191.25000000,192.57500000,191.25000000,191.90000000,    7740,   33787,200112,49.20000000
20011120,191.80000000,192.60000000,191.67500000,191.85000000,    6186,   33896,200112,49.15000000
20011121,191.50000000,192.32500000,191.15000000,192.27500000,    6215,   34280,200112,49.57500000
20011123,193.20000000,193.35000000,192.75000000,193.32500000,    5030,   33770,200112,50.62500000
20011126,193.25000000,193.52500000,192.70000000,193.15000000,    4756,   33817,200112,50.45000000
20011127,193.15000000,193.15000000,192.00000000,192.80000000,    7517,   33442,200112,50.10000000
20011128,193.15000000,193.50000000,192.90000000,193.07500000,    7663,   32725,200112,50.37500000
20011129,192.50000000,192.55000000,191.67500000,192.22500000,    7857,   33134,200202,54.42500000
20011130,192.40000000,193.15000000,192.20000000,193.05000000,    7586,   32443,200202,55.25000000
20011203,192.70000000,192.85000000,191.50000000,191.82500000,    7403,   32876,200202,54.02500000
20011204,191.30000000,191.50000000,190.22500000,191.00000000,   12576,   31962,200202,53.20000000
20011205,190.85000000,191.40000000,190.32500000,190.45000000,   10018,   30917,200202,52.65000000
20011206,189.80000000,191.20000000,189.70000000,190.85000000,   11614,   31493,200202,53.05000000
20011207,190.80000000,191.47500000,190.40000000,190.70000000,    8205,   30821,200202,52.90000000
20011210,189.80000000,190.05000000,188.95000000,189.40000000,    8144,   29292,200202,51.60000000
20011211,188.92500000,190.20000000,188.85000000,189.85000000,   10526,   29225,200202,52.05000000
20011212,189.30000000,189.70000000,188.80000000,189.15000000,    5851,   28282,200202,51.35000000
20011213,189.40000000,190.62500000,189.40000000,190.42500000,    6687,   27966,200202,52.62500000
20011214,190.52500000,191.05000000,190.30000000,191.00000000,    4782,   27341,200202,53.20000000
20011217,190.97500000,191.40000000,190.75000000,191.32500000,    2859,   23766,200202,53.52500000
20011218,191.30000000,191.30000000,190.42500000,191.12500000,    3458,   24246,200202,53.32500000
20011219,191.15000000,191.15000000,190.30000000,190.45000000,    3220,   24056,200202,52.65000000
20011220,190.30000000,191.02500000,190.30000000,190.85000000,    2390,   23905,200202,53.05000000
20011221,191.20000000,192.75000000,191.20000000,192.45000000,    6034,   23983,200202,54.65000000
20011224,193.00000000,193.70000000,192.60000000,193.57500000,    4236,   24308,200202,55.77500000
20011226,194.00000000,194.00000000,192.95000000,193.27500000,    4733,   24748,200202,55.47500000
20011227,193.45000000,194.00000000,193.25000000,193.92500000,    6155,   25576,200202,56.12500000
20011228,194.05000000,194.20000000,193.42500000,194.10000000,    4308,   25506,200202,56.30000000
20011231,195.10000000,195.10000000,194.10000000,194.85000000,    6280,   26698,200202,57.05000000
20020102,194.60000000,194.97500000,193.60000000,194.37500000,    6414,   27362,200202,56.57500000
20020103,194.30000000,194.30000000,193.35000000,193.40000000,    5323,   27832,200202,55.60000000
20020104,193.30000000,193.30000000,192.75000000,193.10000000,    5001,   28154,200202,55.30000000
20020107,193.20000000,193.35000000,192.50000000,193.10000000,    5869,   28184,200202,55.30000000
20020108,193.35000000,193.60000000,192.35000000,192.47500000,    7979,   27191,200202,54.67500000
20020109,192.35000000,192.60000000,192.15000000,192.27500000,    6681,   26756,200202,54.47500000
20020110,193.20000000,193.95000000,193.10000000,193.70000000,    9014,   27224,200202,55.90000000
20020111,193.70000000,194.17500000,193.25000000,193.70000000,    7264,   27462,200202,55.90000000
20020114,193.90000000,193.90000000,192.90000000,193.05000000,    6219,   27395,200202,55.25000000
20020115,193.50000000,194.10000000,193.45000000,194.02500000,    7959,   28557,200204,61.32500000
20020116,194.10000000,194.25000000,193.60000000,193.65000000,    8711,   29033,200204,60.95000000
20020117,193.90000000,194.10000000,193.55000000,193.80000000,    5523,   29682,200204,61.10000000
20020118,193.90000000,194.20000000,193.60000000,194.12500000,    6619,   30084,200204,61.42500000
20020122,194.60000000,194.60000000,192.30000000,192.40000000,    9775,   29855,200204,59.70000000
20020123,192.45000000,192.90000000,192.02500000,192.60000000,    8035,   29171,200204,59.90000000
20020124,192.60000000,193.85000000,192.50000000,193.67500000,    7884,   29604,200204,60.97500000
20020125,193.55000000,194.20000000,193.55000000,193.92500000,    5723,   30107,200204,61.22500000
20020128,193.40000000,193.87500000,193.30000000,193.70000000,    5832,   29768,200204,61.00000000
20020129,193.60000000,193.85000000,193.00000000,193.52500000,    6580,   30106,200204,60.82500000
20020130,193.20000000,193.95000000,192.77500000,193.90000000,    6645,   29999,200204,61.20000000
20020131,193.60000000,193.90000000,193.00000000,193.60000000,    6216,   29594,200204,60.90000000
20020201,194.00000000,194.90000000,193.55000000,194.80000000,    6766,   31385,200204,62.10000000
20020204,194.90000000,195.25000000,194.40000000,194.55000000,    7401,   32333,200204,61.85000000
20020205,194.60000000,195.50000000,194.55000000,195.42500000,    7243,   33818,200204,62.72500000
20020206,195.10000000,195.27500000,194.50000000,194.67500000,    9093,   34680,200204,61.97500000
20020207,194.90000000,195.30000000,193.70000000,193.95000000,    9327,   34705,200204,61.25000000
20020208,194.10000000,194.70000000,193.80000000,194.62500000,    6487,   35107,200204,61.92500000
20020211,194.10000000,194.20000000,192.70000000,192.87500000,   10050,   34484,200204,60.17500000
20020212,192.40000000,192.70000000,192.07500000,192.15000000,   10511,   32510,200204,59.45000000
20020213,192.35000000,193.07500000,192.30000000,192.97500000,    7221,   31889,200204,60.27500000
20020214,193.15000000,193.17500000,192.40000000,192.45000000,    5053,   31088,200204,59.75000000
20020215,192.50000000,192.65000000,191.77500000,191.82500000,    4916,   28797,200204,59.12500000
20020219,191.90000000,192.67500000,191.62500000,192.37500000,    4764,   29266,200204,59.67500000
20020220,192.42500000,192.85000000,192.30000000,192.77500000,    3423,   29765,200204,60.07500000
20020221,192.40000000,192.50000000,191.85000000,191.90000000,    3976,   29831,200204,59.20000000
20020222,191.95000000,192.22500000,191.50000000,192.10000000,    4899,   29752,200204,59.40000000
20020225,191.85000000,191.85000000,191.37500000,191.47500000,    3416,   29499,200204,58.77500000
20020226,191.35000000,191.37500000,191.10000000,191.35000000,    4615,   29591,200204,58.65000000
20020227,191.40000000,192.75000000,191.40000000,192.42500000,    5496,   29901,200204,59.72500000
20020228,192.45000000,193.12500000,192.22500000,193.05000000,    6267,   30090,200204,60.35000000
20020301,193.00000000,193.00000000,192.40000000,192.57500000,    5190,   29953,200204,59.87500000
20020304,192.40000000,192.60000000,192.25000000,192.37500000,    4629,   29979,200204,59.67500000
20020305,191.85000000,192.00000000,191.30000000,191.55000000,    6686,   29763,200204,58.85000000
20020306,191.20000000,191.55000000,190.35000000,190.67500000,    8308,   29345,200204,57.97500000
20020307,190.90000000,191.35000000,190.70000000,191.02500000,    7888,   29400,200204,58.32500000
20020308,190.95000000,191.00000000,190.57500000,190.82500000,    6398,   30078,200204,58.12500000
20020311,190.62500000,190.80000000,190.25000000,190.30000000,    7244,   29815,200204,57.60000000
20020312,190.05000000,190.35000000,189.90000000,189.92500000,    9512,   30880,200204,57.22500000
20020313,189.90000000,190.27500000,189.25000000,189.97500000,   10768,   31017,200204,57.27500000
20020314,189.47500000,189.95000000,188.70000000,188.75000000,   11611,   32150,200204,56.05000000
20020315,187.77500000,189.92500000,187.35000000,187.45000000,   11264,   33851,200204,54.75000000
20020318,187.20000000,187.20000000,185.75000000,186.55000000,   11440,   34741,200204,53.85000000
20020319,185.77500000,185.90000000,184.85000000,185.25000000,   10907,   36150,200206,62.30000000
20020320,185.20000000,186.15000000,185.12500000,185.77500000,    8438,   37181,200206,62.82500000
20020321,185.77500000,186.55000000,185.50000000,185.70000000,    8537,   37194,200206,62.75000000
20020322,185.50000000,186.00000000,184.85000000,184.92500000,    8776,   36378,200206,61.97500000
20020325,185.20000000,185.65000000,184.95000000,185.35000000,    4145,   36946,200206,62.40000000
20020326,184.95000000,185.30000000,184.05000000,184.12500000,   11599,   36224,200206,61.17500000
20020327,184.05000000,184.42500000,183.55000000,183.77500000,    9502,   35371,200206,60.82500000
20020328,183.85000000,184.00000000,183.22500000,183.45000000,    6090,   34712,200206,60.50000000
20020401,183.35000000,184.25000000,183.25000000,183.70000000,    5885,   34973,200206,60.75000000
20020402,183.45000000,183.80000000,182.87500000,183.47500000,   10338,   35751,200206,60.52500000
20020403,183.50000000,183.75000000,182.65000000,182.72500000,    9834,   36140,200206,59.77500000
20020404,182.45000000,182.85000000,180.72500000,180.72500000,   13428,   35936,200206,57.77500000
20020405,180.50000000,180.50000000,179.35000000,179.80000000,   11937,   35095,200206,56.85000000
20020408,179.45000000,179.75000000,178.22500000,178.32500000,    8103,   34908,200206,55.37500000
20020409,178.00000000,179.25000000,178.00000000,178.82500000,   10872,   34982,200206,55.87500000
20020410,178.30000000,178.45000000,176.82500000,176.82500000,    6939,   35046,200206,53.87500000
20020411,174.82500000,174.82500000,174.82500000,174.82500000,    3841,   35055,200206,51.87500000
20020412,173.35000000,176.80000000,173.35000000,175.80000000,   10502,   36058,200206,52.85000000
20020415,177.70000000,177.80000000,175.75000000,177.25000000,   11068,   32659,200206,54.30000000
20020416,177.35000000,178.10000000,176.70000000,177.57500000,    9221,   32829,200206,54.62500000
20020417,178.65000000,179.10000000,177.95000000,178.92500000,    9853,   32150,200206,55.97500000
20020418,180.05000000,180.35000000,179.25000000,179.40000000,   10409,   31418,200206,56.45000000
20020419,179.20000000,180.65000000,179.15000000,179.85000000,    8274,   31068,200206,56.90000000
20020422,179.60000000,179.60000000,178.05000000,178.45000000,    6737,   30852,200206,55.50000000
20020423,177.85000000,178.10000000,176.45000000,176.45000000,    7579,   30792,200206,53.50000000
20020424,176.95000000,177.70000000,176.45000000,176.77500000,    7664,   30933,200206,53.82500000
20020425,176.55000000,177.45000000,174.80000000,177.12500000,   10272,   31006,200206,54.17500000
20020426,177.20000000,177.40000000,175.55000000,175.70000000,    7339,   31091,200206,52.75000000
20020429,175.05000000,175.55000000,173.70000000,174.05000000,    8252,   31722,200206,51.10000000
20020430,173.92500000,175.20000000,173.20000000,175.00000000,    8583,   32236,200206,52.05000000
20020501,174.00000000,175.45000000,173.40000000,174.97500000,    7826,   32004,200206,52.02500000
20020502,175.35000000,176.72500000,175.35000000,176.22500000,    9072,   31795,200206,53.27500000
20020503,177.20000000,177.62500000,176.15000000,176.20000000,    8549,   30962,200206,53.25000000
20020506,176.75000000,176.95000000,175.75000000,176.57500000,    6200,   31398,200206,53.62500000
20020507,176.70000000,177.05000000,175.25000000,175.70000000,    7541,   31525,200206,52.75000000
20020508,175.85000000,176.30000000,175.17500000,175.40000000,    8620,   31877,200206,52.45000000
20020509,175.65000000,175.90000000,175.37500000,175.67500000,    6233,   32198,200206,52.72500000
20020510,176.25000000,176.75000000,176.10000000,176.57500000,    8421,   33680,200206,53.62500000
20020513,177.05000000,177.45000000,176.95000000,177.30000000,    7374,   34853,200206,54.35000000
20020514,177.55000000,177.60000000,175.62500000,176.42500000,    7952,   34786,200206,53.47500000
20020515,176.70000000,176.85000000,175.90000000,176.72500000,    5990,   34135,200206,53.77500000
20020516,176.30000000,176.70000000,175.65000000,175.77500000,    4620,   34192,200206,52.82500000
20020517,175.90000000,176.32500000,175.40000000,176.12500000,    4744,   34031,200206,53.17500000
20020520,175.45000000,175.60000000,174.12500000,174.12500000,    5247,   34404,200206,51.17500000
20020521,172.12500000,172.12500000,172.12500000,172.12500000,    4209,   34918,200206,49.17500000
20020522,171.35000000,171.95000000,170.12500000,170.82500000,   10758,   34741,200206,47.87500000
20020523,170.90000000,171.65000000,170.85000000,171.47500000,    7568,   33873,200206,48.52500000
20020524,171.82500000,172.02500000,171.22500000,171.32500000,    6020,   33762,200207,49.20000000
20020528,170.52500000,170.52500000,169.32500000,169.32500000,    5817,   33333,200207,47.20000000
20020529,169.17500000,169.60000000,168.27500000,169.17500000,   11915,   32435,200207,47.05000000
20020530,169.07500000,170.27500000,168.52500000,168.80000000,   10832,   31288,200207,46.67500000
20020531,168.82500000,170.10000000,168.67500000,169.90000000,    8270,   30967,200207,47.77500000
20020603,169.72500000,171.12500000,169.72500000,170.55000000,    8409,   30594,200207,48.42500000
20020604,170.57500000,170.57500000,169.20000000,169.42500000,    9214,   30063,200207,47.30000000
20020605,169.82500000,169.97500000,168.37500000,169.70000000,    9895,   29418,200207,47.57500000
20020606,170.90000000,171.70000000,170.42500000,171.25000000,   10328,   29403,200207,49.12500000
20020607,171.17500000,171.80000000,170.72500000,170.90000000,    9965,   28244,200207,48.77500000
20020610,171.02500000,171.02500000,168.90000000,168.97500000,   10584,   27746,200207,46.85000000
20020611,169.22500000,170.00000000,168.77500000,169.12500000,   10812,   28596,200207,47.00000000
20020612,169.12500000,170.32500000,168.92500000,169.67500000,    9176,   28942,200207,47.55000000
20020613,170.40000000,171.55000000,170.35000000,171.30000000,    6943,   29256,200208,47.40000000
20020614,171.50000000,171.90000000,171.00000000,171.10000000,    5277,   29578,200208,47.20000000
20020617,171.45000000,172.40000000,171.30000000,171.60000000,    6512,   27669,200208,47.70000000
20020618,171.95000000,172.85000000,171.85000000,172.72500000,    6218,   27748,200208,48.82500000
20020619,173.10000000,173.20000000,172.15000000,172.27500000,    7534,   28673,200208,48.37500000
20020620,172.90000000,173.55000000,172.80000000,173.07500000,    6697,   28716,200208,49.17500000
20020621,172.70000000,172.85000000,171.65000000,172.22500000,    7212,   28341,200208,48.32500000
20020624,172.55000000,172.90000000,171.35000000,172.07500000,    7642,   28485,200208,48.17500000
20020625,171.92500000,172.37500000,170.60000000,170.72500000,    6527,   28185,200208,46.82500000
20020626,170.75000000,171.00000000,169.85000000,170.32500000,    7196,   27768,200208,46.42500000
20020627,170.15000000,170.50000000,169.82500000,170.25000000,    5222,   26821,200208,46.35000000
20020628,170.15000000,170.90000000,170.10000000,170.62500000,    6683,   26706,200208,46.72500000
20020701,171.50000000,172.62500000,171.50000000,172.62500000,    6415,   27408,200208,48.72500000
20020702,173.15000000,174.25000000,172.95000000,173.30000000,   13355,   27800,200208,49.40000000
20020703,173.35000000,173.47500000,172.50000000,173.25000000,    7994,   27268,200208,49.35000000
20020705,173.55000000,175.25000000,173.55000000,175.25000000,    6315,   27741,200208,51.35000000
20020708,175.67500000,176.15000000,174.80000000,174.85000000,   11989,   27465,200208,50.95000000
20020709,174.95000000,174.95000000,172.95000000,173.47500000,   10683,   27272,200208,49.57500000
20020710,173.67500000,174.80000000,173.20000000,174.75000000,    8855,   28206,200208,50.85000000
20020711,175.30000000,175.77500000,174.90000000,175.32500000,   10077,   28756,200208,51.42500000
20020712,175.37500000,175.52500000,174.57500000,175.25000000,   10025,   30273,200210,43.37500000
20020715,175.37500000,175.72500000,174.85000000,175.52500000,    7264,   31052,200210,43.65000000
20020716,175.42500000,175.52500000,173.97500000,174.25000000,    8308,   30342,200210,42.37500000
20020717,174.25000000,174.52500000,173.67500000,173.75000000,    8556,   30364,200210,41.87500000
20020718,173.87500000,175.17500000,173.87500000,174.82500000,    6789,   30295,200210,42.95000000
20020719,174.82500000,175.07500000,174.52500000,174.67500000,    3698,   29961,200210,42.80000000
20020722,174.87500000,175.40000000,172.67500000,173.17500000,    8732,   30216,200210,41.30000000
20020723,173.27500000,173.67500000,173.12500000,173.25000000,    4532,   29730,200210,41.37500000
20020724,172.77500000,173.02500000,171.47500000,172.47500000,    6043,   29729,200210,40.60000000
20020725,172.47500000,173.62500000,172.47500000,173.52500000,    6303,   29768,200210,41.65000000
20020726,173.57500000,174.07500000,173.27500000,173.42500000,    3771,   29738,200210,41.55000000
20020729,172.97500000,173.67500000,172.97500000,173.25000000,    3127,   29552,200210,41.37500000
20020730,173.12500000,174.02500000,172.77500000,173.67500000,    7353,   29482,200210,41.80000000
20020731,173.92500000,174.07500000,173.37500000,173.57500000,    5872,   30494,200210,41.70000000
20020801,172.72500000,173.07500000,171.57500000,171.65000000,    9444,   30037,200210,39.77500000
20020802,171.27500000,171.42500000,170.42500000,170.87500000,    7617,   30372,200210,39.00000000
20020805,170.52500000,170.67500000,169.87500000,170.12500000,    7771,   29730,200210,38.25000000
20020806,169.62500000,170.97500000,169.62500000,170.35000000,    6879,   29598,200210,38.47500000
20020807,169.57500000,170.27500000,169.37500000,169.92500000,    5464,   29779,200210,38.05000000
20020808,171.07500000,171.27500000,170.07500000,170.92500000,    5878,   29875,200210,39.05000000
20020809,170.87500000,171.47500000,170.87500000,171.32500000,    2692,   29674,200210,39.45000000
20020812,170.57500000,170.97500000,169.32500000,169.52500000,    8217,   31260,200210,37.65000000
20020813,169.12500000,169.85000000,169.07500000,169.32500000,    6434,   32240,200210,37.45000000
20020814,169.37500000,170.02500000,168.67500000,168.97500000,    5866,   33114,200210,37.10000000
20020815,168.37500000,169.20000000,168.22500000,168.65000000,    4720,   31112,200210,36.77500000
20020816,168.87500000,168.87500000,168.15000000,168.45000000,    3515,   31333,200210,36.57500000
20020819,168.27500000,168.62500000,168.12500000,168.47500000,    3648,   31271,200210,36.60000000
20020820,168.27500000,168.32500000,166.47500000,166.47500000,    6646,   31846,200210,34.60000000
20020821,165.82500000,166.80000000,165.27500000,166.75000000,    6875,   31621,200210,34.87500000
20020822,166.52500000,167.37500000,166.47500000,166.87500000,    5963,   31633,200210,35.00000000
20020823,166.47500000,167.72500000,166.22500000,166.42500000,    6329,   32138,200210,34.55000000
20020826,165.47500000,165.67500000,164.42500000,164.50000000,    7143,   33507,200210,32.62500000
20020827,164.07500000,164.52500000,163.92500000,164.10000000,    7208,   34167,200210,32.22500000
20020828,163.57500000,163.62500000,162.10000000,162.10000000,    7353,   34961,200210,30.22500000
20020829,162.02500000,162.72500000,161.65000000,162.52500000,    7948,   35180,200210,30.65000000
20020830,162.47500000,163.12500000,161.82500000,162.75000000,    6523,   35081,200210,30.87500000
20020903,161.67500000,162.07500000,161.27500000,161.92500000,    7037,   35320,200210,30.05000000
20020904,161.77500000,163.90000000,161.72500000,163.70000000,   10983,   36098,200210,31.82500000
20020905,163.62500000,164.77500000,163.17500000,164.57500000,    9546,   36520,200210,32.70000000
20020906,164.77500000,166.22500000,164.57500000,165.57500000,    8634,   36289,200210,33.70000000
20020909,165.87500000,166.32500000,164.37500000,164.42500000,   10090,   37426,200210,32.55000000
20020910,164.87500000,166.42500000,164.82500000,166.42500000,    9886,   37607,200210,34.55000000
20020911,167.05000000,168.20000000,166.75000000,166.95000000,   14105,   37674,200212,37.90000000
20020912,166.90000000,167.15000000,165.90000000,166.45000000,    9978,   37454,200212,37.40000000
20020913,166.30000000,167.15000000,165.60000000,167.07500000,   10417,   37408,200212,38.02500000
20020916,167.30000000,167.35000000,166.20000000,166.35000000,    6579,   37444,200212,37.30000000
20020917,166.15000000,166.75000000,165.65000000,166.37500000,    8405,   37021,200212,37.32500000
20020918,166.37500000,167.05000000,165.77500000,167.00000000,    8316,   36555,200212,37.95000000
20020919,168.05000000,168.25000000,166.60000000,167.40000000,    8461,   35624,200212,38.35000000
20020920,167.60000000,167.60000000,166.55000000,167.02500000,    5979,   35792,200212,37.97500000
20020923,166.60000000,166.70000000,165.02500000,165.02500000,    7356,   36026,200212,35.97500000
20020924,164.75000000,166.02500000,164.75000000,165.97500000,    7275,   35519,200212,36.92500000
20020925,166.07500000,167.55000000,165.75000000,167.55000000,    8228,   34477,200212,38.50000000
20020926,168.05000000,168.60000000,167.32500000,168.05000000,    8322,   33808,200212,39.00000000
20020927,168.00000000,168.05000000,167.35000000,167.92500000,    5921,   34008,200212,38.87500000
20020930,169.55000000,169.92500000,169.05000000,169.60000000,    9279,   34656,200212,40.55000000
20021001,169.65000000,169.65000000,168.17500000,168.50000000,   10444,   34675,200212,39.45000000
20021002,168.50000000,170.15000000,168.15000000,169.75000000,   10597,   35432,200212,40.70000000
20021003,170.05000000,170.47500000,169.55000000,169.87500000,    8722,   34854,200212,40.82500000
20021004,169.45000000,170.00000000,168.55000000,168.65000000,    9320,   34630,200212,39.60000000
20021007,168.80000000,168.80000000,167.37500000,167.47500000,    7835,   35961,200212,38.42500000
20021008,167.75000000,169.45000000,167.55000000,169.40000000,    7613,   34747,200212,40.35000000
20021009,169.80000000,170.15000000,168.50000000,169.55000000,    7379,   34694,200212,40.50000000
20021010,170.05000000,170.50000000,169.12500000,170.00000000,    7547,   34805,200212,40.95000000
20021011,170.00000000,170.25000000,169.20000000,169.30000000,    5508,   35425,200212,40.25000000
20021014,169.30000000,171.25000000,168.45000000,171.15000000,    6727,   35363,200212,42.10000000
20021015,171.90000000,172.15000000,170.75000000,171.70000000,    8109,   33688,200212,42.65000000
20021016,171.70000000,171.92500000,171.00000000,171.22500000,    5480,   33384,200212,42.17500000
20021017,170.60000000,171.15000000,170.25000000,170.70000000,    5999,   34018,200212,41.65000000
20021018,170.65000000,170.92500000,169.67500000,170.17500000,    4909,   34391,200212,41.12500000
20021021,170.60000000,170.60000000,169.15000000,169.20000000,    4688,   34477,200212,40.15000000
20021022,168.70000000,169.40000000,168.50000000,169.30000000,    5814,   35215,200212,40.25000000
20021023,169.00000000,171.05000000,168.65000000,171.00000000,    9203,   35430,200212,41.95000000
20021024,170.65000000,170.85000000,169.15000000,169.32500000,    7202,   35481,200212,40.27500000
20021025,170.22500000,170.60000000,168.77500000,169.65000000,    6248,   35505,200212,40.60000000
20021028,169.45000000,170.60000000,169.25000000,170.30000000,    5218,   35733,200212,41.25000000
20021029,169.55000000,169.75000000,169.05000000,169.15000000,    5185,   36041,200212,40.10000000
20021030,169.80000000,171.15000000,169.75000000,171.15000000,    7451,   36226,200212,42.10000000
20021031,171.65000000,172.60000000,171.30000000,172.17500000,    9850,   36234,200212,43.12500000
20021101,171.70000000,172.52500000,171.70000000,172.22500000,    6076,   36127,200212,43.17500000
20021104,172.40000000,172.47500000,171.65000000,172.10000000,    6215,   36938,200212,43.05000000
20021105,172.30000000,174.10000000,172.30000000,173.87500000,   11253,   37857,200212,44.82500000
20021106,173.87500000,174.50000000,173.40000000,174.05000000,    7194,   38592,200212,45.00000000
20021107,174.55000000,175.10000000,174.25000000,174.97500000,   11455,   39886,200212,45.92500000
20021108,175.15000000,175.47500000,174.60000000,174.95000000,    8018,   39136,200212,45.90000000
20021111,174.55000000,176.10000000,174.35000000,175.87500000,    9478,   41095,200212,46.82500000
20021112,175.85000000,175.85000000,174.05000000,174.15000000,   10151,   41636,200212,45.10000000
20021113,174.15000000,175.35000000,173.70000000,174.20000000,   11152,   42615,200212,45.15000000
20021114,174.20000000,174.80000000,173.45000000,173.65000000,    7873,   43066,200212,44.60000000
20021115,173.70000000,174.85000000,173.55000000,174.80000000,    6797,   43587,200212,45.75000000
20021118,174.55000000,174.82500000,173.05000000,173.32500000,    7279,   43427,200212,44.27500000
20021119,173.32500000,174.80000000,172.97500000,174.67500000,    9488,   44237,200212,45.62500000
20021120,174.25000000,175.20000000,173.75000000,175.07500000,    9910,   45351,200212,46.02500000
20021121,175.15000000,175.20000000,173.90000000,173.95000000,    7313,   45653,200212,44.90000000
20021122,173.65000000,174.30000000,173.65000000,174.20000000,    8214,   46688,200212,45.15000000
20021125,174.50000000,174.90000000,174.15000000,174.25000000,    8717,   47388,200302,53.50000000
20021126,173.95000000,174.50000000,173.65000000,174.30000000,    7371,   47025,200302,53.55000000
20021127,174.75000000,175.57500000,174.60000000,174.85000000,    7138,   48268,200302,54.10000000
20021129,175.25000000,175.40000000,174.42500000,174.95000000,    3947,   48530,200302,54.20000000
20021202,174.60000000,175.85000000,174.35000000,175.07500000,   11071,   49909,200302,54.32500000
20021203,175.67500000,175.92500000,175.00000000,175.45000000,   11902,   50750,200302,54.70000000
20021204,175.60000000,175.85000000,174.65000000,175.27500000,   12224,   52285,200302,54.52500000
20021205,175.35000000,175.70000000,174.77500000,175.55000000,   10760,   52637,200302,54.80000000
20021206,175.25000000,175.50000000,173.95000000,174.07500000,   12796,   53754,200302,53.32500000
20021209,173.15000000,173.35000000,172.07500000,172.07500000,   12373,   49633,200302,51.32500000
20021210,171.55000000,172.55000000,171.10000000,171.20000000,   17121,   46875,200302,50.45000000
20021211,171.80000000,173.20000000,171.62500000,173.20000000,   15997,   44664,200302,52.45000000
20021212,173.30000000,173.65000000,172.60000000,172.72500000,    7665,   44092,200302,51.97500000
20021213,173.05000000,173.20000000,172.35000000,173.00000000,    5569,   43583,200302,52.25000000
20021216,172.75000000,172.80000000,171.95000000,172.57500000,    4101,   37143,200302,51.82500000
20021217,172.40000000,174.57500000,172.35000000,173.07500000,    6360,   37465,200302,52.32500000
20021218,172.45000000,172.45000000,171.90000000,171.97500000,    5372,   37045,200302,51.22500000
20021219,171.50000000,172.92500000,171.40000000,172.65000000,    3900,   37422,200302,51.90000000
20021220,172.35000000,173.20000000,172.30000000,172.55000000,    3256,   37368,200302,51.80000000
20021223,172.85000000,174.45000000,172.85000000,173.90000000,    4988,   38602,200302,53.15000000
20021224,173.90000000,173.90000000,173.90000000,173.90000000,     204,   38565,200302,53.15000000
20021226,173.85000000,175.00000000,173.75000000,174.72500000,    4426,   39427,200302,53.97500000
20021227,174.65000000,174.97500000,173.75000000,174.25000000,    3867,   39274,200302,53.50000000
20021230,174.30000000,174.50000000,173.95000000,174.30000000,    4078,   39263,200302,53.55000000
20021231,172.50000000,172.95000000,172.30000000,172.35000000,    5928,   39386,200302,51.60000000
20030102,172.75000000,173.05000000,171.95000000,172.57500000,    7644,   39843,200302,51.82500000
20030103,173.60000000,173.90000000,172.55000000,173.82500000,    8395,   40481,200302,53.07500000
20030106,173.35000000,173.75000000,172.32500000,172.52500000,    6819,   40410,200302,51.77500000
20030107,172.32500000,173.32500000,172.32500000,172.50000000,    8130,   40775,200302,51.75000000
20030108,172.25000000,173.12500000,172.25000000,172.87500000,    6631,   40746,200302,52.12500000
20030109,174.07500000,174.25000000,172.90000000,173.97500000,   12140,   40961,200302,53.22500000
20030110,173.20000000,173.70000000,173.15000000,173.50000000,    7753,   41272,200302,52.75000000
20030113,173.50000000,173.60000000,172.60000000,173.22500000,    8375,   39808,200302,52.47500000
20030114,174.22500000,174.50000000,173.50000000,173.57500000,    9483,   40185,200302,52.82500000
20030115,173.77500000,174.07500000,171.87500000,171.87500000,    9754,   40553,200304,57.30000000
20030116,172.20000000,172.67500000,170.87500000,172.57500000,   11838,   39886,200304,58.00000000
20030117,171.20000000,172.37500000,170.67500000,170.80000000,    9033,   40172,200304,56.22500000
20030121,170.37500000,171.20000000,169.92500000,170.10000000,   13383,   40518,200304,55.52500000
20030122,170.07500000,171.22500000,169.52500000,171.17500000,    9407,   40124,200304,56.60000000
20030123,171.07500000,171.17500000,170.12500000,170.62500000,    6400,   39933,200304,56.05000000
20030124,170.77500000,171.37500000,169.62500000,170.97500000,    8921,   40448,200304,56.40000000
20030127,170.57500000,170.82500000,169.27500000,169.72500000,    6515,   40742,200304,55.15000000
20030128,169.57500000,170.17500000,169.02500000,169.72500000,    8519,   41494,200304,55.15000000
20030129,170.57500000,171.72500000,169.97500000,171.52500000,   12368,   41914,200304,56.95000000
20030130,171.57500000,171.87500000,170.72500000,171.10000000,    7441,   41737,200304,56.52500000
20030131,171.77500000,172.37500000,171.32500000,171.42500000,    7487,   41863,200304,56.85000000
20030203,171.12500000,171.27500000,169.42500000,169.62500000,    9136,   42078,200304,55.05000000
20030204,168.77500000,169.47500000,167.62500000,168.52500000,   12711,   41603,200304,53.95000000
20030205,168.07500000,169.27500000,167.82500000,168.57500000,    8243,   41014,200304,54.00000000
20030206,168.52500000,168.95000000,167.87500000,168.17500000,    7636,   40355,200304,53.60000000
20030207,168.27500000,169.02500000,168.07500000,168.35000000,    5341,   40670,200304,53.77500000
20030210,168.82500000,169.52500000,168.57500000,169.45000000,    5796,   40300,200304,54.87500000
20030211,169.17500000,169.17500000,168.42500000,168.85000000,    6144,   39974,200304,54.27500000
20030212,168.20000000,168.32500000,166.85000000,166.87500000,   10161,   40852,200304,52.30000000
20030213,167.22500000,167.62500000,166.07500000,167.52500000,    8750,   40385,200304,52.95000000
20030214,167.22500000,167.37500000,166.67500000,167.02500000,    4698,   39842,200304,52.45000000
20030218,167.67500000,168.05000000,167.02500000,167.42500000,    4717,   36687,200304,52.85000000
20030219,167.25000000,167.87500000,167.07500000,167.72500000,    4138,   37201,200304,53.15000000
20030220,167.62500000,167.87500000,167.25000000,167.52500000,    5605,   37778,200304,52.95000000
20030221,167.17500000,168.67500000,166.52500000,168.50000000,    9633,   38726,200304,53.92500000
20030224,168.30000000,168.92500000,168.00000000,168.80000000,    6126,   39049,200304,54.22500000
20030225,168.12500000,168.27500000,167.77500000,167.87500000,    5752,   38764,200304,53.30000000
20030226,167.92500000,168.57500000,167.62500000,168.52500000,    6906,   39186,200304,53.95000000
20030227,168.22500000,168.42500000,167.67500000,167.85000000,    5738,   39679,200304,53.27500000
20030228,168.15000000,169.52500000,168.15000000,169.12500000,   10155,   39616,200304,54.55000000
20030303,168.97500000,169.12500000,168.42500000,168.95000000,    7560,   39268,200304,54.37500000
20030304,167.62500000,168.62500000,167.07500000,167.72500000,   10601,   38137,200304,53.15000000
20030305,167.47500000,168.40000000,166.97500000,167.20000000,    6402,   37409,200304,52.62500000
20030306,167.07500000,167.20000000,165.22500000,166.45000000,   11197,   38504,200304,51.87500000
20030307,166.77500000,166.92500000,166.27500000,166.50000000,   10089,   39037,200304,51.92500000
20030310,166.80000000,167.07500000,166.00000000,166.20000000,    9217,   39478,200304,51.62500000
20030311,166.47500000,166.97500000,165.67500000,166.90000000,   10254,   40116,200304,52.32500000
20030312,166.77500000,167.52500000,166.60000000,167.22500000,    9924,   40295,200304,52.65000000
20030313,167.22500000,167.62500000,166.77500000,167.22500000,    8264,   42231,200304,52.65000000
20030314,167.07500000,167.72500000,166.95000000,167.50000000,    6619,   42621,200304,52.92500000
20030317,167.07500000,167.07500000,165.57500000,165.77500000,    9074,   43297,200304,51.20000000
20030318,165.60000000,166.22500000,165.60000000,166.12500000,    6877,   42312,200306,60.72500000
20030319,166.20000000,167.45000000,166.20000000,167.07500000,   11523,   41984,200306,61.67500000
20030320,166.70000000,167.50000000,166.65000000,167.00000000,    6549,   40913,200306,61.60000000
20030321,166.80000000,167.20000000,166.20000000,166.75000000,    4835,   40455,200306,61.35000000
20030324,166.45000000,166.55000000,164.85000000,164.95000000,    8096,   40100,200306,59.55000000
20030325,164.37500000,164.92500000,163.95000000,164.17500000,   15234,   40995,200306,58.77500000
20030326,164.05000000,164.40000000,162.27500000,163.15000000,   12866,   40617,200306,57.75000000
20030327,163.15000000,163.30000000,162.65000000,162.97500000,    8807,   40510,200306,57.57500000
20030328,163.35000000,163.45000000,162.60000000,163.15000000,    5592,   40277,200306,57.75000000
20030331,163.70000000,163.85000000,163.20000000,163.75000000,    6931,   40811,200306,58.35000000
20030401,162.65000000,163.50000000,161.80000000,161.85000000,   10519,   41778,200306,56.45000000
20030402,163.20000000,163.80000000,162.07500000,163.75000000,   11473,   42082,200306,58.35000000
20030403,164.10000000,164.40000000,163.30000000,164.25000000,    9137,   41722,200306,58.85000000
20030404,164.80000000,165.55000000,164.35000000,165.15000000,   10630,   40890,200306,59.75000000
20030407,164.95000000,165.40000000,164.65000000,165.05000000,    7450,   40441,200306,59.65000000
20030408,164.40000000,165.10000000,164.27500000,164.50000000,    6688,   40273,200306,59.10000000
20030409,164.20000000,164.70000000,163.80000000,163.97500000,    5807,   40745,200306,58.57500000
20030410,163.40000000,163.65000000,162.50000000,162.95000000,    7177,   40477,200306,57.55000000
20030411,163.25000000,163.95000000,162.85000000,163.72500000,    4812,   39638,200306,58.32500000
20030414,163.40000000,163.87500000,163.07500000,163.22500000,    3932,   39158,200306,57.82500000
20030415,163.05000000,163.90000000,162.85000000,163.80000000,    4848,   36234,200306,58.40000000
20030416,163.60000000,163.82500000,163.30000000,163.67500000,    3190,   36149,200306,58.27500000
20030417,164.35000000,164.65000000,163.75000000,164.52500000,    3030,   36142,200306,59.12500000
20030421,165.05000000,165.80000000,164.60000000,165.20000000,    7220,   35389,200306,59.80000000
20030422,164.50000000,165.35000000,164.25000000,164.95000000,    5797,   34513,200306,59.55000000
20030423,164.57500000,166.22500000,164.40000000,166.02500000,    8488,   34607,200306,60.62500000
20030424,166.17500000,167.05000000,165.90000000,166.87500000,    8704,   33903,200306,61.47500000
20030425,166.92500000,167.67500000,166.90000000,167.15000000,    9583,   33866,200306,61.75000000
20030428,167.67500000,167.90000000,166.95000000,167.67500000,    9782,   35576,200306,62.27500000
20030429,167.20000000,167.80000000,166.70000000,167.62500000,    7368,   35632,200306,62.22500000
20030430,167.25000000,168.25000000,167.05000000,168.17500000,   10674,   36373,200306,62.77500000
20030501,168.45000000,168.70000000,167.60000000,168.27500000,    9812,   36547,200306,62.87500000
20030502,168.95000000,170.00000000,168.65000000,169.95000000,   13671,   37236,200306,64.55000000
20030505,170.10000000,170.30000000,169.65000000,170.17500000,    9061,   38961,200306,64.77500000
20030506,170.30000000,170.30000000,169.42500000,169.72500000,   10900,   40231,200306,64.32500000
20030507,169.65000000,169.70000000,168.50000000,168.97500000,   10288,   40586,200306,63.57500000
20030508,169.05000000,169.65000000,168.85000000,169.60000000,    7771,   40740,200306,64.20000000
20030509,169.90000000,170.85000000,169.90000000,170.62500000,   12315,   42185,200306,65.22500000
20030512,171.00000000,171.15000000,170.15000000,170.77500000,    9562,   43302,200306,65.37500000
20030513,170.75000000,170.85000000,169.95000000,170.00000000,   11860,   44308,200306,64.60000000
20030514,170.25000000,171.25000000,169.92500000,171.00000000,    9891,   46027,200306,65.60000000
20030515,170.90000000,171.00000000,170.10000000,170.42500000,    7996,   44220,200306,65.02500000
20030516,170.15000000,172.35000000,170.15000000,172.27500000,   10091,   46105,200306,66.87500000
20030519,172.45000000,172.90000000,172.15000000,172.45000000,    8228,   47147,200306,67.05000000
20030520,172.25000000,173.07500000,171.40000000,171.60000000,   11670,   47360,200306,66.20000000
20030521,171.30000000,171.85000000,170.37500000,170.52500000,    8242,   46889,200306,65.12500000
20030522,170.35000000,170.35000000,169.65000000,169.80000000,    7048,   45923,200306,64.40000000
20030523,169.40000000,169.60000000,168.70000000,168.82500000,    6217,   45203,200306,63.42500000
20030527,168.77500000,169.12500000,168.20000000,168.47500000,    8598,   44933,200307,64.10000000
20030528,168.72500000,170.47500000,168.72500000,170.47500000,    9553,   45277,200307,66.10000000
20030529,170.77500000,171.77500000,170.57500000,171.10000000,   12510,   46356,200307,66.72500000
20030530,171.27500000,172.17500000,170.65000000,171.90000000,   14440,   47587,200307,67.52500000
20030602,172.57500000,173.12500000,171.77500000,171.90000000,   11788,   48415,200307,67.52500000
20030603,172.12500000,172.67500000,171.22500000,171.87500000,   13790,   49524,200307,67.50000000
20030604,171.92500000,173.52500000,171.92500000,172.70000000,   16966,   51316,200307,68.32500000
20030605,172.57500000,172.87500000,172.17500000,172.30000000,   11794,   50523,200307,67.92500000
20030606,172.57500000,173.07500000,172.37500000,172.72500000,   11573,   52414,200307,68.35000000
20030609,172.97500000,173.25000000,172.72500000,172.82500000,    8671,   53055,200307,68.45000000
20030610,173.35000000,173.45000000,172.15000000,172.62500000,   11853,   52269,200308,68.57500000
20030611,171.35000000,171.55000000,170.62500000,170.62500000,   10870,   51310,200308,66.57500000
20030612,170.45000000,170.92500000,170.07500000,170.35000000,   11894,   49204,200308,66.30000000
20030613,171.05000000,172.25000000,171.05000000,171.65000000,   11376,   49665,200308,67.60000000
20030616,171.45000000,171.90000000,169.65000000,169.80000000,   11132,   44187,200308,65.75000000
20030617,170.45000000,170.85000000,169.50000000,170.22500000,   11352,   44206,200308,66.17500000
20030618,169.75000000,171.85000000,169.55000000,171.65000000,   11594,   45782,200308,67.60000000
20030619,171.15000000,171.35000000,170.25000000,170.30000000,    6798,   45502,200308,66.25000000
20030620,170.25000000,170.90000000,169.65000000,169.72500000,    6807,   45013,200308,65.67500000
20030623,170.25000000,170.45000000,168.80000000,169.20000000,    6613,   44945,200308,65.15000000
20030624,169.15000000,170.15000000,168.90000000,169.32500000,    7528,   44645,200308,65.27500000
20030625,168.80000000,169.75000000,168.30000000,169.67500000,    7787,   43734,200308,65.62500000
20030626,169.25000000,169.55000000,168.95000000,169.07500000,    6030,   43438,200308,65.02500000
20030627,169.15000000,170.50000000,169.15000000,169.60000000,    4838,   43179,200308,65.55000000
20030630,168.60000000,168.80000000,167.67500000,168.02500000,    9719,   41997,200308,63.97500000
20030701,167.85000000,168.65000000,167.72500000,168.35000000,    7344,   40598,200308,64.30000000
20030702,169.15000000,169.15000000,168.35000000,168.40000000,    5834,   40064,200308,64.35000000
20030703,168.80000000,170.05000000,168.80000000,169.95000000,    4530,   40152,200308,65.90000000
20030707,170.60000000,171.52500000,170.35000000,170.77500000,    9809,   41826,200308,66.72500000
20030708,170.45000000,170.50000000,169.35000000,169.90000000,   10862,   41009,200308,65.85000000
20030709,169.35000000,169.45000000,168.75000000,169.17500000,   10231,   40076,200308,65.12500000
20030710,169.17500000,169.85000000,168.95000000,169.55000000,   11364,   39619,200308,65.50000000
20030711,169.75000000,169.75000000,168.00000000,169.02500000,   11364,   38536,200308,64.97500000
20030714,168.25000000,168.75000000,167.10000000,167.20000000,   11744,   39293,200308,63.15000000
20030715,168.00000000,168.25000000,166.55000000,166.67500000,   11959,   39007,200310,55.42500000
20030716,166.25000000,167.72500000,166.25000000,167.45000000,    8584,   38533,200310,56.20000000
20030717,166.85000000,167.35000000,166.12500000,166.90000000,    7542,   38978,200310,55.65000000
20030718,167.10000000,167.35000000,166.25000000,166.42500000,    7335,   39212,200310,55.17500000
20030721,166.50000000,166.65000000,165.80000000,166.27500000,    6547,   40255,200310,55.02500000
20030722,166.35000000,166.90000000,164.50000000,164.62500000,   10533,   40841,200310,53.37500000
20030723,164.05000000,164.80000000,163.60000000,163.67500000,   10081,   40324,200310,52.42500000
20030724,163.25000000,164.60000000,162.95000000,164.17500000,   14270,   39302,200310,52.92500000
20030725,164.75000000,165.10000000,164.37500000,164.75000000,    9260,   38641,200310,53.50000000
20030728,163.50000000,164.65000000,162.87500000,163.30000000,    8082,   38831,200310,52.05000000
20030729,163.50000000,164.10000000,162.35000000,162.50000000,    6172,   39132,200310,51.25000000
20030730,162.85000000,163.60000000,162.40000000,162.57500000,    8259,   40236,200310,51.32500000
20030731,162.57500000,162.95000000,162.00000000,162.55000000,    8069,   40291,200310,51.30000000
20030801,162.40000000,163.35000000,162.00000000,162.37500000,    6854,   39441,200310,51.12500000
20030804,162.40000000,163.75000000,162.40000000,163.05000000,    8651,   39374,200310,51.80000000
20030805,163.05000000,163.92500000,162.60000000,163.57500000,    7311,   39258,200310,52.32500000
20030806,163.90000000,165.00000000,163.75000000,164.82500000,   11242,   39050,200310,53.57500000
20030807,164.85000000,165.10000000,163.95000000,164.80000000,    8740,   37524,200310,53.55000000
20030808,164.80000000,165.90000000,164.30000000,165.82500000,    6152,   37632,200310,54.57500000
20030811,165.30000000,165.82500000,164.75000000,165.47500000,    6163,   37265,200310,54.22500000
20030812,164.75000000,165.25000000,163.70000000,164.10000000,    5576,   37311,200310,52.85000000
20030813,163.90000000,164.75000000,163.52500000,164.32500000,    4690,   38102,200310,53.07500000
20030814,164.05000000,164.10000000,163.30000000,163.40000000,    4094,   37895,200310,52.15000000
20030815,163.35000000,163.40000000,162.55000000,162.90000000,    3341,   34981,200310,51.65000000
20030818,162.60000000,163.85000000,162.35000000,163.82500000,    3528,   35470,200310,52.57500000
20030819,163.65000000,164.77500000,163.42500000,164.67500000,    3814,   35780,200310,53.42500000
20030820,164.70000000,165.55000000,164.55000000,165.00000000,    5108,   35820,200310,53.75000000
20030821,164.80000000,164.95000000,164.10000000,164.17500000,    3932,   35656,200310,52.92500000
20030822,164.00000000,164.70000000,163.77500000,164.60000000,    4107,   37001,200310,53.35000000
20030825,164.65000000,165.40000000,164.65000000,165.10000000,    5563,   37421,200310,53.85000000
20030826,164.85000000,165.45000000,164.52500000,165.00000000,    4289,   37476,200310,53.75000000
20030827,164.95000000,165.65000000,164.85000000,165.60000000,    5823,   38575,200310,54.35000000
20030828,165.17500000,166.35000000,165.05000000,165.45000000,   10133,   40210,200310,54.20000000
20030829,165.77500000,166.17500000,165.50000000,166.02500000,    5501,   40488,200310,54.77500000
20030902,166.27500000,166.52500000,165.92500000,166.42500000,    8528,   40871,200310,55.17500000
20030903,166.77500000,167.15000000,166.15000000,167.02500000,   10861,   42228,200310,55.77500000
20030904,166.75000000,167.35000000,166.57500000,167.32500000,    8184,   43144,200310,56.07500000
20030905,167.65000000,169.20000000,167.40000000,169.05000000,   12090,   45460,200310,57.80000000
20030908,169.55000000,170.35000000,169.15000000,170.07500000,   13831,   47232,200310,58.82500000
20030909,170.95000000,171.30000000,169.65000000,169.80000000,   13996,   47701,200310,58.55000000
20030910,170.85000000,171.50000000,170.10000000,170.47500000,   12260,   49757,200310,59.22500000
20030911,171.07500000,172.07500000,170.47500000,171.62500000,   15192,   51119,200312,59.05000000
20030912,171.42500000,171.42500000,169.62500000,169.75000000,   13113,   51577,200312,57.17500000
20030915,170.17500000,170.62500000,169.37500000,170.07500000,   11766,   51309,200312,57.50000000
20030916,170.55000000,170.82500000,169.12500000,169.37500000,    9787,   50564,200312,56.80000000
20030917,170.50000000,171.22500000,169.62500000,170.07500000,   12329,   51974,200312,57.50000000
20030918,170.90000000,170.97500000,170.12500000,170.50000000,   11198,   52134,200312,57.92500000
20030919,170.47500000,170.97500000,169.77500000,170.85000000,    6844,   52797,200312,58.27500000
20030922,170.57500000,170.97500000,170.27500000,170.62500000,    4997,   53562,200312,58.05000000
20030923,169.75000000,170.67500000,169.57500000,170.12500000,    9475,   53044,200312,57.55000000
20030924,170.37500000,170.37500000,168.82500000,169.35000000,   15411,   52213,200312,56.77500000
20030925,169.32500000,170.57500000,169.22500000,169.67500000,   10790,   51884,200312,57.10000000
20030926,169.42500000,169.67500000,168.12500000,168.42500000,    8892,   51260,200312,55.85000000
20030929,166.42500000,166.82500000,166.42500000,166.42500000,    8953,   50588,200312,53.85000000
20030930,165.97500000,166.82500000,165.47500000,166.17500000,   14209,   48437,200312,53.60000000
20031001,165.92500000,167.75000000,165.67500000,167.50000000,   10420,   48506,200312,54.92500000
20031002,167.12500000,167.67500000,166.57500000,167.27500000,   12065,   48382,200312,54.70000000
20031003,167.17500000,168.02500000,166.62500000,166.90000000,    9979,   47193,200312,54.32500000
20031006,166.77500000,168.32500000,166.77500000,167.67500000,    7422,   46480,200312,55.10000000
20031007,167.05000000,168.97500000,166.87500000,168.52500000,   11664,   46371,200312,55.95000000
20031008,169.27500000,170.52500000,168.57500000,170.52500000,   13405,   47872,200312,57.95000000
20031009,172.07500000,172.07500000,169.32500000,169.40000000,    9840,   47957,200312,56.82500000
20031010,169.77500000,171.40000000,168.97500000,170.87500000,   14269,   48887,200312,58.30000000
20031013,170.87500000,172.87500000,170.67500000,172.87500000,   13963,   48857,200312,60.30000000
20031014,173.47500000,173.47500000,171.07500000,171.60000000,    9214,   48757,200312,59.02500000
20031015,171.57500000,173.60000000,171.35000000,173.60000000,    8074,   47108,200312,61.02500000
20031016,173.07500000,173.07500000,171.60000000,171.60000000,    8272,   46591,200312,59.02500000
20031017,172.27500000,172.37500000,171.02500000,172.15000000,    5337,   47021,200312,59.57500000
20031020,171.17500000,171.27500000,170.15000000,170.25000000,    5555,   47883,200312,57.67500000
20031021,168.25000000,169.47500000,168.25000000,168.25000000,    7480,   46638,200312,55.67500000
20031022,166.27500000,167.02500000,166.25000000,166.25000000,    9737,   44252,200312,53.67500000
20031023,164.75000000,165.82500000,164.25000000,165.32500000,   10677,   43529,200312,52.75000000
20031024,165.82500000,166.07500000,164.72500000,165.02500000,    6848,   42846,200312,52.45000000
20031027,165.07500000,165.62500000,164.47500000,165.15000000,    6293,   43607,200312,52.57500000
20031028,164.30000000,164.52500000,163.72500000,164.05000000,    6392,   44071,200312,51.47500000
20031029,164.32500000,165.32500000,163.87500000,165.22500000,    7873,   44003,200312,52.65000000
20031030,165.87500000,166.02500000,164.72500000,165.12500000,    7075,   44158,200312,52.55000000
20031031,165.17500000,166.22500000,164.80000000,165.90000000,    5384,   43821,200312,53.32500000
20031103,166.52500000,166.87500000,165.07500000,165.22500000,    7510,   43671,200312,52.65000000
20031104,165.65000000,165.82500000,164.35000000,165.80000000,    7025,   42750,200312,53.22500000
20031105,166.35000000,166.52500000,165.25000000,165.50000000,    5977,   42674,200312,52.92500000
20031106,165.82500000,166.22500000,165.37500000,165.75000000,    5144,   42655,200312,53.17500000
20031107,166.52500000,167.32500000,165.75000000,165.95000000,    9435,   42132,200312,53.37500000
20031110,165.67500000,166.47500000,165.17500000,165.25000000,   10735,   42563,200312,52.67500000
20031111,164.85000000,165.47500000,163.27500000,163.32500000,   13935,   43457,200312,50.75000000
20031112,163.60000000,163.70000000,162.40000000,162.65000000,   14440,   42742,200402,56.45000000
20031113,162.70000000,163.50000000,162.25000000,162.82500000,   11490,   43645,200402,56.62500000
20031114,162.60000000,163.35000000,162.50000000,162.62500000,    6652,   44006,200402,56.42500000
20031117,162.20000000,162.90000000,162.02500000,162.45000000,    6368,   44263,200402,56.25000000
20031118,162.95000000,163.20000000,162.70000000,163.07500000,    6092,   44802,200402,56.87500000
20031119,163.00000000,163.00000000,161.07500000,161.07500000,   11124,   44616,200402,54.87500000
20031120,160.40000000,161.40000000,160.00000000,160.45000000,    9188,   44042,200402,54.25000000
20031121,160.75000000,161.10000000,159.90000000,160.27500000,    8632,   43904,200402,54.07500000
20031124,160.60000000,160.80000000,159.70000000,159.75000000,    7053,   43437,200402,53.55000000
20031125,159.40000000,160.07500000,158.95000000,159.27500000,   10322,   44099,200402,53.07500000
20031126,159.75000000,159.85000000,158.77500000,159.40000000,    6219,   43650,200402,53.20000000
20031128,160.62500000,161.40000000,159.60000000,161.40000000,    6874,   44376,200402,55.20000000
20031201,162.27500000,163.20000000,161.60000000,162.85000000,   11770,   44812,200402,56.65000000
20031202,162.57500000,162.85000000,161.75000000,162.35000000,   10415,   43761,200402,56.15000000
20031203,162.12500000,162.35000000,160.35000000,160.55000000,    8907,   44786,200402,54.35000000
20031204,159.85000000,160.35000000,158.80000000,159.35000000,   10692,   44476,200402,53.15000000
20031205,159.80000000,160.15000000,158.95000000,160.00000000,    6954,   45314,200402,53.80000000
20031208,159.70000000,160.70000000,158.97500000,160.60000000,    6837,   44595,200402,54.40000000
20031209,159.97500000,160.85000000,158.60000000,158.60000000,    7940,   45035,200402,52.40000000
20031210,158.70000000,159.10000000,158.00000000,158.90000000,    7288,   45236,200402,52.70000000
20031211,159.05000000,159.70000000,158.60000000,159.45000000,    6777,   45801,200402,53.25000000
20031212,159.35000000,159.50000000,158.10000000,158.47500000,    6971,   45842,200402,52.27500000
20031215,158.72500000,159.15000000,158.35000000,159.00000000,    3845,   41824,200402,52.80000000
20031216,158.80000000,159.15000000,157.60000000,157.95000000,    4395,   41786,200402,51.75000000
20031217,158.27500000,158.70000000,157.85000000,158.52500000,    3532,   41838,200402,52.32500000
20031218,157.57500000,158.60000000,157.20000000,157.65000000,    5085,   42073,200402,51.45000000
20031219,157.35000000,159.60000000,157.10000000,159.50000000,    7148,   42261,200402,53.30000000
20031222,159.30000000,160.05000000,159.25000000,159.95000000,    4729,   41925,200402,53.75000000
20031223,159.67500000,159.75000000,159.00000000,159.27500000,    4895,   41745,200402,53.07500000
20031224,157.80000000,158.80000000,157.27500000,157.40000000,    5764,   42213,200402,51.20000000
20031226,158.10000000,159.40000000,156.95000000,159.40000000,    5603,   42644,200402,53.20000000
20031229,159.95000000,160.60000000,159.40000000,160.12500000,    6471,   42197,200402,53.92500000
20031230,159.65000000,160.55000000,159.47500000,160.00000000,    5824,   41623,200402,53.80000000
20031231,158.00000000,159.75000000,158.00000000,159.62500000,    6195,   42076,200402,53.42500000
20040102,161.62500000,161.62500000,160.20000000,161.62500000,    9597,   43492,200402,55.42500000
20040105,161.90000000,162.30000000,161.20000000,162.15000000,   10647,   44036,200402,55.95000000
20040106,160.22500000,161.90000000,160.22500000,160.85000000,    9501,   44546,200402,54.65000000
20040107,160.47500000,161.15000000,160.12500000,161.12500000,    8343,   44748,200402,54.92500000
20040108,160.75000000,160.95000000,159.95000000,160.17500000,    7876,   43980,200402,53.97500000
20040109,160.00000000,160.57500000,159.75000000,159.95000000,   12170,   44021,200402,53.75000000
20040112,160.10000000,160.25000000,157.95000000,157.97500000,   13955,   44381,200402,51.77500000
20040113,158.07500000,158.95000000,158.05000000,158.62500000,   15301,   45498,200402,52.42500000
20040114,158.85000000,159.50000000,158.47500000,159.40000000,   13801,   46554,200404,56.75000000
20040115,159.75000000,160.05000000,159.00000000,159.70000000,   11515,   47908,200404,57.05000000
20040116,160.05000000,160.90000000,160.00000000,160.72500000,   10124,   48333,200404,58.07500000
20040120,160.75000000,161.05000000,160.27500000,160.80000000,   10763,   49226,200404,58.15000000
20040121,160.65000000,161.10000000,159.95000000,160.40000000,   15655,   48316,200404,57.75000000
20040122,160.90000000,161.10000000,158.90000000,159.32500000,   12122,   48039,200404,56.67500000
20040123,159.32500000,159.65000000,158.75000000,159.60000000,    7531,   47437,200404,56.95000000
20040126,160.05000000,160.15000000,158.90000000,159.00000000,    7313,   46599,200404,56.35000000
20040127,159.72500000,160.35000000,159.00000000,159.65000000,    7389,   46902,200404,57.00000000
20040128,159.35000000,160.50000000,159.15000000,160.40000000,    8079,   47751,200404,57.75000000
20040129,160.40000000,160.70000000,159.95000000,160.50000000,    6717,   47710,200404,57.85000000
20040130,161.80000000,162.05000000,160.80000000,161.85000000,   14021,   50005,200404,59.20000000
20040202,161.65000000,163.10000000,161.55000000,162.65000000,   15191,   51664,200404,60.00000000
20040203,162.50000000,162.85000000,161.90000000,162.00000000,    8924,   50055,200404,59.35000000
20040204,162.32500000,162.65000000,161.35000000,161.52500000,    8573,   50020,200404,58.87500000
20040205,162.20000000,163.35000000,162.15000000,163.12500000,   13135,   52962,200404,60.47500000
20040206,163.12500000,163.55000000,162.65000000,163.50000000,   10917,   54902,200404,60.85000000
20040209,163.90000000,164.20000000,163.10000000,163.50000000,   11136,   56867,200404,60.85000000
20040210,162.52500000,163.20000000,161.50000000,161.50000000,    9939,   56159,200404,58.85000000
20040211,162.55000000,163.15000000,161.75000000,162.82500000,    6987,   55808,200404,60.17500000
20040212,162.45000000,162.77500000,160.82500000,161.02500000,    9075,   55712,200404,58.37500000
20040213,161.27500000,161.60000000,160.50000000,161.35000000,    6974,   54641,200404,58.70000000
20040217,161.45000000,162.05000000,160.60000000,161.25000000,    7060,   51805,200404,58.60000000
20040218,161.55000000,162.00000000,160.90000000,161.17500000,    5604,   51909,200404,58.52500000
20040219,161.65000000,162.90000000,161.25000000,162.35000000,    5797,   52659,200404,59.70000000
20040220,163.05000000,163.35000000,162.40000000,162.75000000,    6350,   53295,200404,60.10000000
20040223,163.10000000,163.72500000,162.10000000,163.67500000,    8818,   55798,200404,61.02500000
20040224,163.82500000,164.32500000,163.20000000,163.62500000,    9610,   58747,200404,60.97500000
20040225,163.42500000,163.70000000,162.35000000,162.77500000,    8432,   59800,200404,60.12500000
20040226,163.70000000,164.32500000,163.45000000,164.30000000,    8239,   61024,200404,61.65000000
20040227,164.65000000,164.92500000,164.35000000,164.67500000,    9439,   62300,200404,62.02500000
20040301,165.45000000,165.45000000,164.80000000,164.95000000,    9549,   64768,200404,62.30000000
20040302,165.25000000,165.82500000,165.20000000,165.47500000,    8344,   64049,200404,62.82500000
20040303,164.00000000,164.85000000,163.47500000,163.55000000,    9406,   63310,200404,60.90000000
20040304,162.95000000,163.55000000,162.25000000,163.12500000,   10183,   63324,200404,60.47500000
20040305,164.37500000,164.75000000,163.25000000,164.57500000,   12460,   62179,200404,61.92500000
20040308,164.80000000,165.32500000,163.70000000,163.85000000,   17253,   60565,200404,61.20000000
20040309,164.85000000,165.05000000,164.20000000,164.95000000,   14156,   59153,200404,62.30000000
20040310,164.80000000,165.40000000,164.30000000,165.30000000,   14241,   58822,200406,69.00000000
20040311,165.50000000,166.30000000,165.12500000,166.20000000,   15850,   59121,200406,69.90000000
20040312,166.10000000,166.45000000,165.45000000,166.00000000,    8524,   59286,200406,69.70000000
20040315,166.10000000,166.40000000,165.20000000,165.62500000,    8041,   59733,200406,69.32500000
20040316,165.70000000,166.90000000,165.55000000,166.75000000,   10158,   60716,200406,70.45000000
20040317,167.00000000,167.00000000,165.27500000,165.70000000,   10809,   61262,200406,69.40000000
20040318,166.00000000,167.70000000,166.00000000,167.70000000,   11843,   63511,200406,71.40000000
20040319,167.50000000,168.55000000,167.40000000,168.42500000,    9544,   64247,200406,72.12500000
20040322,168.90000000,168.90000000,167.50000000,167.62500000,   10007,   65089,200406,71.32500000
20040323,167.47500000,168.05000000,166.90000000,167.75000000,    8297,   65456,200406,71.45000000
20040324,167.40000000,167.75000000,166.55000000,166.62500000,    6650,   65562,200406,70.32500000
20040325,166.87500000,168.40000000,166.27500000,167.95000000,    8888,   66518,200406,71.65000000
20040326,167.95000000,168.75000000,167.70000000,168.07500000,    7316,   66008,200406,71.77500000
20040329,168.05000000,170.07500000,167.60000000,170.07500000,    9258,   68536,200406,73.77500000
20040330,170.30000000,171.10000000,169.65000000,170.95000000,   14282,   72159,200406,74.65000000
20040331,171.30000000,171.30000000,169.85000000,170.95000000,   14181,   76107,200406,74.65000000
20040401,170.25000000,170.90000000,169.80000000,170.70000000,   14177,   78652,200406,74.40000000
20040402,170.25000000,170.25000000,169.00000000,169.10000000,   10389,   79245,200406,72.80000000
20040405,168.87500000,169.30000000,168.27500000,169.17500000,   10550,   79480,200406,72.87500000
20040406,169.45000000,171.17500000,169.00000000,171.12500000,   14255,   80460,200406,74.82500000
20040407,170.07500000,171.05000000,169.95000000,170.00000000,    9679,   80680,200406,73.70000000
20040408,170.40000000,171.90000000,169.55000000,171.45000000,    9507,   81472,200406,75.15000000
20040412,171.87500000,172.77500000,171.65000000,172.12500000,   10946,   82268,200406,75.82500000
20040413,171.70000000,172.25000000,170.12500000,170.12500000,    9390,   81127,200406,73.82500000
20040414,170.97500000,171.30000000,169.05000000,171.10000000,   10256,   81450,200406,74.80000000
20040415,171.45000000,171.60000000,169.10000000,169.10000000,    7847,   80896,200406,72.80000000
20040416,168.20000000,169.40000000,167.10000000,167.10000000,   10559,   76380,200406,70.80000000
20040419,167.20000000,168.15000000,166.20000000,166.97500000,   11068,   74500,200406,70.67500000
20040420,167.80000000,168.55000000,166.75000000,166.90000000,   11372,   73442,200406,70.60000000
20040421,167.55000000,167.95000000,166.75000000,166.92500000,    8007,   73068,200406,70.62500000
20040422,167.80000000,168.55000000,166.30000000,168.00000000,    8825,   73967,200406,71.70000000
20040423,168.67500000,168.90000000,167.50000000,168.02500000,    8070,   74474,200406,71.72500000
20040426,168.47500000,169.05000000,168.05000000,168.97500000,    8405,   75572,200406,72.67500000
20040427,167.67500000,169.22500000,166.97500000,167.57500000,    9572,   75440,200406,71.27500000
20040428,168.05000000,169.00000000,168.05000000,168.95000000,    7973,   75722,200406,72.65000000
20040429,169.30000000,169.50000000,167.90000000,168.37500000,    8159,   76390,200406,72.07500000
20040430,169.47500000,170.37500000,168.65000000,170.37500000,   12436,   78197,200406,74.07500000
20040503,171.05000000,171.77500000,170.70000000,171.15000000,   12056,   79189,200406,74.85000000
20040504,170.40000000,171.40000000,169.95000000,170.15000000,   11335,   79882,200406,73.85000000
20040505,171.42500000,171.75000000,170.55000000,170.65000000,   12286,   80767,200406,74.35000000
20040506,170.82500000,171.60000000,169.80000000,169.82500000,   14372,   81887,200406,73.52500000
20040507,169.95000000,171.10000000,169.72500000,170.57500000,   15745,   81400,200406,74.27500000
20040510,171.40000000,172.30000000,169.90000000,170.80000000,   22375,   80258,200406,74.50000000
20040511,171.85000000,172.80000000,171.55000000,172.80000000,   18275,   79966,200406,76.50000000
20040512,173.37500000,173.70000000,171.35000000,171.47500000,   25539,   80724,200406,75.17500000
20040513,171.75000000,172.25000000,171.10000000,172.20000000,   19991,   81144,200406,75.90000000
20040514,172.75000000,172.75000000,171.20000000,172.02500000,   13671,   79145,200407,74.57500000
20040517,172.00000000,172.20000000,170.25000000,170.40000000,   12107,   76670,200407,72.95000000
20040518,170.45000000,171.50000000,170.05000000,171.40000000,   12324,   77885,200407,73.95000000
20040519,171.67500000,172.35000000,171.05000000,172.25000000,   17063,   79326,200407,74.80000000
20040520,172.32500000,172.55000000,171.17500000,171.37500000,   15863,   78955,200407,73.92500000
20040521,172.00000000,173.25000000,172.00000000,172.15000000,   10101,   80095,200407,74.70000000
20040524,172.05000000,172.85000000,171.70000000,172.75000000,    5908,   81069,200407,75.30000000
20040525,171.47500000,172.35000000,170.95000000,171.05000000,   12810,   81204,200407,73.60000000
20040526,170.70000000,170.75000000,169.90000000,170.17500000,   12668,   80959,200407,72.72500000
20040527,170.35000000,172.17500000,170.20000000,171.75000000,   15503,   81582,200407,74.30000000
20040528,171.65000000,173.65000000,171.65000000,172.72500000,   15253,   83336,200407,75.27500000
20040601,173.65000000,174.45000000,173.35000000,173.62500000,   14591,   83114,200407,76.17500000
20040602,173.10000000,174.35000000,172.70000000,173.20000000,   18255,   84154,200407,75.75000000
20040603,175.20000000,175.20000000,174.35000000,175.20000000,   17049,   85978,200407,77.75000000
20040604,175.60000000,176.05000000,174.82500000,175.15000000,   16833,   85356,200407,77.70000000
20040607,175.45000000,175.45000000,174.55000000,174.90000000,   18222,   82395,200407,77.45000000
20040608,175.15000000,175.20000000,173.25000000,173.75000000,   19320,   81535,200407,76.30000000
20040609,174.02500000,174.02500000,172.35000000,172.92500000,   18132,   80119,200408,75.45000000
20040610,172.52500000,173.72500000,172.37500000,173.70000000,   18006,   81590,200408,76.22500000
20040614,174.07500000,174.52500000,173.47500000,173.62500000,   17759,   82512,200408,76.15000000
20040615,172.82500000,173.07500000,172.05000000,172.45000000,   12914,   76394,200408,74.97500000
20040616,172.47500000,173.57500000,172.17500000,172.77500000,   12900,   76848,200408,75.30000000
20040617,172.97500000,173.57500000,172.62500000,173.47500000,   11088,   78196,200408,76.00000000
20040618,173.82500000,174.67500000,173.17500000,174.35000000,   16511,   81115,200408,76.87500000
20040621,174.35000000,175.15000000,173.72500000,173.80000000,   10869,   82699,200408,76.32500000
20040622,174.27500000,174.37500000,172.67500000,172.87500000,   11753,   80821,200408,75.40000000
20040623,173.02500000,174.07500000,172.97500000,173.90000000,   13968,   82424,200408,76.42500000
20040624,173.97500000,173.97500000,171.97500000,172.35000000,   11429,   80631,200408,74.87500000
20040625,172.27500000,172.97500000,171.72500000,172.82500000,   10829,   80164,200408,75.35000000
20040628,172.30000000,174.57500000,171.87500000,173.00000000,   11676,   80995,200408,75.52500000
20040629,173.20000000,173.62500000,172.42500000,173.35000000,    8829,   81121,200408,75.87500000
20040630,173.47500000,174.40000000,173.17500000,174.17500000,   12943,   82699,200408,76.70000000
20040701,173.67500000,175.72500000,173.57500000,173.85000000,   15411,   82976,200408,76.37500000
20040702,174.47500000,174.77500000,173.60000000,174.40000000,    8707,   83175,200408,76.92500000
20040706,174.40000000,174.72500000,173.90000000,174.12500000,   10742,   82650,200408,76.65000000
20040707,174.27500000,174.47500000,172.52500000,172.57500000,   19397,   80322,200408,75.10000000
20040708,172.97500000,173.22500000,172.07500000,172.80000000,   18960,   78573,200408,75.32500000
20040709,172.97500000,173.77500000,172.87500000,173.67500000,   15815,   78264,200408,76.20000000
20040712,173.97500000,174.42500000,173.55000000,173.80000000,   17261,   77951,200408,76.32500000
20040713,174.27500000,174.32500000,172.92500000,172.97500000,   19253,   78661,200408,75.50000000
20040714,172.62500000,173.22500000,172.42500000,173.12500000,   19352,   78407,200410,67.35000000
20040715,172.47500000,172.67500000,171.12500000,171.12500000,   17465,   77791,200410,65.35000000
20040716,171.02500000,171.12500000,170.02500000,170.17500000,   13247,   74950,200410,64.40000000
20040719,170.75000000,171.17500000,170.32500000,171.05000000,   16361,   76680,200410,65.27500000
20040720,170.72500000,171.12500000,170.67500000,171.00000000,   15447,   77551,200410,65.22500000
20040721,170.82500000,170.92500000,170.07500000,170.25000000,    8748,   77523,200410,64.47500000
20040722,170.02500000,170.77500000,169.72500000,170.47500000,   11403,   78071,200410,64.70000000
20040723,170.90000000,171.57500000,170.62500000,171.25000000,   13040,   78357,200410,65.47500000
20040726,172.45000000,173.25000000,170.97500000,173.25000000,   15092,   79970,200410,67.47500000
20040727,173.62500000,175.25000000,173.12500000,175.05000000,   22633,   83406,200410,69.27500000
20040728,174.97500000,175.22500000,174.27500000,174.42500000,   13112,   82304,200410,68.65000000
20040729,174.45000000,175.87500000,174.42500000,175.62500000,   14504,   84066,200410,69.85000000
20040730,175.67500000,175.67500000,174.47500000,175.00000000,    9230,   85423,200410,69.22500000
20040802,176.20000000,176.52500000,175.02500000,176.12500000,    9040,   87870,200410,70.35000000
20040803,175.57500000,175.62500000,174.52500000,175.02500000,    9360,   88557,200410,69.25000000
20040804,175.65000000,176.52500000,175.02500000,175.97500000,   10286,   89754,200410,70.20000000
20040805,175.77500000,176.62500000,175.27500000,175.92500000,   10393,   90935,200410,70.15000000
20040806,175.87500000,176.67500000,175.67500000,176.52500000,   10940,   93051,200410,70.75000000
20040809,176.50000000,176.77500000,175.47500000,175.70000000,    9124,   94338,200410,69.92500000
20040810,175.00000000,175.77500000,174.57500000,174.62500000,   11129,   93682,200410,68.85000000
20040811,173.70000000,174.17500000,172.62500000,172.80000000,   17175,   90070,200410,67.02500000
20040812,172.85000000,173.07500000,172.32500000,172.57500000,    8690,   89158,200410,66.80000000
20040813,172.97500000,174.37500000,172.97500000,174.10000000,    8967,   89856,200410,68.32500000
20040816,172.77500000,174.12500000,172.10000000,172.10000000,    8524,   84740,200410,66.32500000
20040817,171.12500000,171.77500000,170.15000000,170.97500000,   18095,   80802,200410,65.20000000
20040818,170.37500000,170.87500000,170.12500000,170.57500000,    8353,   79945,200410,64.80000000
20040819,171.17500000,171.57500000,170.42500000,171.10000000,    6844,   79329,200410,65.32500000
20040820,171.87500000,171.97500000,171.22500000,171.55000000,    5172,   79762,200410,65.77500000
20040823,170.77500000,172.07500000,170.40000000,170.47500000,    7510,   80192,200410,64.70000000
20040824,170.67500000,170.77500000,168.97500000,169.05000000,   10674,   79035,200410,63.27500000
20040825,168.67500000,170.07500000,168.27500000,169.10000000,   10406,   78500,200410,63.32500000
20040826,168.80000000,169.97500000,168.60000000,168.75000000,    7967,   78513,200410,62.97500000
20040827,169.07500000,169.77500000,169.05000000,169.50000000,    6434,   78716,200410,63.72500000
20040830,169.52500000,171.02500000,169.27500000,170.80000000,    7426,   78956,200410,65.02500000
20040831,171.67500000,171.82500000,170.47500000,171.75000000,   12674,   80757,200410,65.97500000
20040901,171.37500000,173.17500000,171.22500000,172.57500000,   15949,   81767,200410,66.80000000
20040902,172.30000000,172.47500000,170.97500000,171.10000000,   12519,   81475,200410,65.32500000
20040903,171.42500000,171.87500000,170.80000000,171.17500000,    7236,   82487,200410,65.40000000
20040907,171.77500000,172.15000000,170.82500000,170.90000000,   13007,   82551,200410,65.12500000
20040908,170.77500000,170.92500000,169.92500000,170.32500000,   17560,   80393,200410,64.55000000
20040909,172.20000000,172.30000000,170.17500000,171.37500000,   20135,   79487,200410,65.60000000
20040910,171.70000000,172.10000000,171.40000000,171.82500000,   17989,   78740,200412,63.92500000
20040913,172.20000000,172.95000000,171.75000000,172.85000000,   20979,   79867,200412,64.95000000
20040914,173.10000000,173.57500000,172.85000000,173.37500000,   18715,   80020,200412,65.47500000
20040915,173.55000000,174.55000000,172.95000000,174.47500000,   23744,   81740,200412,66.57500000
20040916,174.40000000,175.90000000,174.40000000,175.20000000,   19558,   81241,200412,67.30000000
20040917,175.40000000,177.20000000,175.20000000,176.72500000,   23979,   85852,200412,68.82500000
20040920,177.50000000,177.87500000,177.00000000,177.60000000,   21855,   90839,200412,69.70000000
20040921,177.62500000,177.90000000,176.95000000,177.47500000,   18890,   89962,200412,69.57500000
20040922,176.82500000,177.55000000,176.60000000,177.32500000,   11577,   90781,200412,69.42500000
20040923,177.20000000,179.15000000,177.00000000,179.10000000,   17120,   92405,200412,71.20000000
20040924,179.25000000,179.70000000,178.50000000,178.72500000,   17968,   93118,200412,70.82500000
20040927,178.60000000,178.60000000,176.72500000,176.72500000,   13288,   93355,200412,68.82500000
20040928,177.05000000,177.05000000,175.05000000,175.72500000,   16903,   92676,200412,67.82500000
20040929,175.85000000,177.30000000,175.70000000,176.47500000,   14962,   93443,200412,68.57500000
20040930,176.75000000,177.55000000,176.10000000,177.02500000,   12362,   95733,200412,69.12500000
20041001,176.80000000,177.05000000,176.45000000,176.57500000,   10900,   96004,200412,68.67500000
20041004,176.30000000,177.15000000,174.57500000,174.65000000,   14437,   93966,200412,66.75000000
20041005,174.65000000,174.70000000,173.40000000,173.65000000,   13006,   91997,200412,65.75000000
20041006,173.85000000,175.00000000,173.75000000,174.70000000,   13313,   91392,200412,66.80000000
20041007,174.65000000,175.25000000,173.85000000,173.97500000,   10870,   90985,200412,66.07500000
20041008,173.47500000,174.70000000,173.00000000,174.60000000,    8866,   90476,200412,66.70000000
20041011,174.90000000,175.10000000,173.95000000,174.20000000,    9466,   90781,200412,66.30000000
20041012,173.60000000,173.90000000,172.20000000,172.20000000,   15603,   88540,200412,64.30000000
20041013,172.10000000,172.70000000,171.40000000,172.57500000,   14755,   85651,200412,64.67500000
20041014,172.27500000,173.15000000,172.20000000,172.75000000,    9527,   85053,200412,64.85000000
20041015,172.90000000,174.75000000,172.90000000,174.75000000,   12188,   81016,200412,66.85000000
20041018,175.55000000,176.37500000,172.75000000,173.00000000,   15908,   80981,200412,65.10000000
20041019,173.15000000,174.65000000,173.00000000,174.40000000,    9979,   81808,200412,66.50000000
20041020,174.65000000,174.70000000,173.70000000,173.80000000,    6166,   82379,200412,65.90000000
20041021,174.90000000,175.25000000,174.20000000,175.05000000,    6056,   82950,200412,67.15000000
20041022,174.95000000,175.45000000,174.00000000,174.10000000,    7755,   83448,200412,66.20000000
20041025,173.27500000,174.20000000,172.95000000,173.40000000,   11620,   81278,200412,65.50000000
20041026,174.42500000,175.37500000,173.80000000,174.12500000,   14898,   82628,200412,66.22500000
20041027,173.50000000,173.90000000,173.15000000,173.75000000,   12240,   83305,200412,65.85000000
20041028,174.40000000,174.50000000,173.90000000,174.25000000,   10864,   84627,200412,66.35000000
20041029,174.40000000,175.50000000,174.00000000,175.35000000,   13555,   85648,200412,67.45000000
20041101,175.65000000,177.25000000,175.55000000,177.07500000,   16957,   87673,200412,69.17500000
20041102,177.37500000,178.00000000,176.75000000,177.75000000,   14828,   89248,200412,69.85000000
20041103,178.25000000,179.75000000,178.05000000,179.75000000,   27702,   90863,200412,71.85000000
20041104,180.60000000,181.75000000,180.40000000,181.75000000,   19197,   91231,200412,73.85000000
20041105,181.90000000,182.25000000,180.10000000,180.15000000,   26761,   90291,200412,72.25000000
20041108,180.05000000,181.00000000,179.65000000,180.00000000,   20241,   89238,200412,72.10000000
20041109,179.90000000,180.55000000,179.30000000,179.80000000,   20694,   88737,200412,71.90000000
20041110,181.80000000,181.80000000,180.60000000,181.80000000,   16852,   89726,200412,73.90000000
20041111,181.82500000,182.42500000,180.97500000,182.37500000,   27439,   91459,200502,74.25000000
20041112,182.02500000,182.72500000,181.42500000,181.87500000,   16675,   91790,200502,73.75000000
20041115,181.97500000,182.27500000,181.25000000,182.20000000,   17258,   93419,200502,74.07500000
20041116,182.32500000,183.22500000,181.17500000,181.42500000,   24494,   93424,200502,73.30000000
20041117,181.92500000,182.02500000,180.67500000,181.00000000,   20303,   95165,200502,72.87500000
20041118,181.87500000,181.92500000,180.57500000,181.30000000,   14646,   95988,200502,73.17500000
20041119,181.67500000,182.27500000,181.22500000,181.52500000,   13328,   97202,200502,73.40000000
20041122,181.62500000,182.20000000,181.42500000,182.15000000,    8012,   97596,200502,74.02500000
20041123,181.97500000,182.62500000,181.52500000,182.55000000,   12086,   98965,200502,74.42500000
20041124,182.22500000,183.47500000,182.22500000,183.40000000,   17579,  101379,200502,75.27500000
20041126,183.72500000,183.97500000,182.87500000,183.40000000,    8720,  102312,200502,75.27500000
20041129,184.02500000,184.30000000,183.22500000,184.22500000,   12994,  101898,200502,76.10000000
20041130,185.27500000,185.82500000,184.42500000,185.27500000,   20047,  103447,200502,77.15000000
20041201,185.62500000,185.85000000,183.80000000,184.02500000,   26074,  105227,200502,75.90000000
20041202,184.17500000,184.57500000,183.12500000,184.05000000,   17597,  105624,200502,75.92500000
20041203,183.92500000,184.47500000,183.22500000,183.45000000,   13784,  105180,200502,75.32500000
20041206,182.87500000,182.97500000,181.45000000,181.45000000,   15510,  104018,200502,73.32500000
20041207,180.50000000,182.07500000,180.37500000,180.50000000,   18249,  103289,200502,72.37500000
20041208,180.02500000,180.92500000,179.75000000,180.42500000,   15114,  101370,200502,72.30000000
20041209,179.80000000,180.37500000,178.67500000,179.80000000,   17672,  101933,200502,71.67500000
20041210,180.00000000,180.87500000,179.67500000,179.72500000,   14446,   99281,200502,71.60000000
20041213,180.57500000,180.95000000,179.87500000,180.30000000,   10883,   98671,200502,72.17500000
20041214,179.20000000,180.07500000,178.97500000,179.37500000,   12457,   97582,200502,71.25000000
20041215,179.02500000,180.62500000,178.77500000,180.57500000,   12800,   92065,200502,72.45000000
20041216,180.40000000,181.45000000,179.87500000,181.45000000,    7558,   91997,200502,73.32500000
20041217,181.15000000,182.20000000,180.97500000,181.97500000,   10634,   92927,200502,73.85000000
20041220,181.45000000,182.37500000,181.12500000,181.22500000,    8157,   93281,200502,73.10000000
20041221,180.75000000,181.37500000,180.42500000,181.22500000,    7561,   93317,200502,73.10000000
20041222,181.12500000,181.52500000,180.77500000,181.22500000,    5644,   93619,200502,73.10000000
20041223,181.60000000,182.07500000,181.27500000,181.92500000,    3976,   94173,200502,73.80000000
20041227,181.47500000,183.12500000,181.42500000,182.90000000,    6077,   95693,200502,74.77500000
20041228,181.60000000,183.07500000,181.52500000,181.87500000,    8152,   96092,200502,73.75000000
20041229,183.37500000,183.87500000,182.92500000,183.47500000,   10066,   97761,200502,75.35000000
20041230,183.42500000,184.92500000,183.10000000,184.52500000,   12795,  101901,200502,76.40000000
20050103,185.12500000,185.27500000,184.52500000,184.82500000,   12651,  104686,200502,76.70000000
20050104,184.92500000,185.12500000,183.97500000,184.62500000,   10953,  105414,200502,76.50000000
20050105,183.87500000,184.17500000,183.37500000,183.87500000,   12216,  105896,200502,75.75000000
20050106,183.17500000,185.10000000,183.02500000,183.92500000,   19807,  108033,200502,75.80000000
20050107,183.97500000,184.57500000,183.02500000,183.07500000,   20145,  104870,200502,74.95000000
20050110,183.07500000,183.52500000,182.45000000,183.17500000,   20842,  102431,200502,75.05000000
20050111,183.17500000,185.17500000,183.05000000,185.17500000,   19891,  103554,200502,77.05000000
20050112,184.87500000,185.72500000,183.67500000,183.92500000,   26561,  100580,200502,75.80000000
20050113,183.35000000,184.55000000,183.00000000,184.32500000,   30712,  102281,200504,77.67500000
20050114,184.72500000,184.90000000,184.00000000,184.30000000,   12790,  102635,200504,77.65000000
20050118,185.05000000,185.25000000,183.75000000,184.30000000,   25304,  103915,200504,77.65000000
20050119,183.80000000,184.65000000,183.42500000,184.07500000,   19707,  104561,200504,77.42500000
20050120,183.55000000,183.60000000,182.10000000,182.27500000,   22855,  100684,200504,75.62500000
20050121,182.60000000,183.55000000,182.60000000,183.25000000,   11618,  101394,200504,76.60000000
20050124,182.70000000,183.05000000,182.25000000,182.95000000,    8926,   99459,200504,76.30000000
20050125,183.15000000,183.40000000,182.35000000,183.30000000,   15526,  100333,200504,76.65000000
20050126,183.52500000,183.65000000,182.00000000,182.15000000,   18059,  101077,200504,75.50000000
20050127,181.75000000,182.10000000,181.25000000,181.97500000,   14032,   99486,200504,75.32500000
20050128,182.30000000,182.45000000,180.95000000,181.95000000,   12266,  100140,200504,75.30000000
20050131,182.40000000,182.45000000,181.50000000,182.20000000,   12606,  100172,200504,75.55000000
20050201,181.95000000,182.00000000,181.25000000,181.77500000,   12100,  102802,200504,75.12500000
20050202,181.25000000,181.37500000,179.77500000,179.77500000,   18055,  101898,200504,73.12500000
20050203,179.82500000,180.10000000,179.15000000,179.85000000,   11886,  101122,200504,73.20000000
20050204,180.55000000,180.65000000,179.20000000,179.65000000,   15145,  100645,200504,73.00000000
20050207,180.15000000,181.25000000,179.50000000,181.00000000,   12809,  100175,200504,74.35000000
20050208,181.42500000,181.50000000,180.30000000,180.65000000,   17681,  100610,200504,74.00000000
20050209,180.75000000,181.15000000,180.35000000,180.42500000,   10597,  100355,200504,73.77500000
20050210,180.40000000,180.40000000,178.42500000,178.42500000,   19730,   96081,200504,71.77500000
20050211,178.60000000,179.35000000,178.30000000,179.17500000,   12774,   93795,200504,72.52500000
20050214,179.20000000,179.82500000,179.10000000,179.22500000,    8298,   93470,200504,72.57500000
20050215,178.70000000,179.72500000,178.50000000,179.65000000,    8040,   90160,200504,73.00000000
20050216,180.25000000,181.35000000,180.05000000,180.55000000,   12177,   92328,200504,73.90000000
20050217,180.40000000,181.00000000,180.07500000,180.50000000,    6575,   92776,200504,73.85000000
20050218,180.22500000,180.75000000,179.15000000,179.52500000,    7458,   93337,200504,72.87500000
20050222,179.65000000,180.50000000,179.65000000,180.20000000,    9568,   94216,200504,73.55000000
20050223,181.60000000,182.20000000,180.50000000,182.07500000,   17526,   98251,200504,75.42500000
20050224,181.52500000,182.50000000,181.50000000,181.55000000,   11871,   99878,200504,74.90000000
20050225,181.05000000,181.15000000,180.10000000,180.80000000,   12826,  100172,200504,74.15000000
20050228,181.00000000,181.30000000,180.57500000,180.87500000,   11938,  101391,200504,74.22500000
20050301,180.85000000,182.35000000,180.85000000,181.90000000,   18364,  104265,200504,75.25000000
20050302,182.20000000,182.60000000,181.10000000,181.30000000,   16844,  104314,200504,74.65000000
20050303,182.30000000,183.25000000,182.20000000,182.75000000,   14336,  106939,200504,76.10000000
20050304,182.75000000,183.10000000,182.10000000,182.30000000,   11675,  106780,200504,75.65000000
20050307,182.85000000,183.27500000,180.95000000,182.15000000,   24185,  105714,200504,75.50000000
20050308,182.77500000,182.95000000,182.05000000,182.75000000,   23014,  104232,200504,76.10000000
20050309,182.60000000,182.65000000,180.80000000,181.22500000,   26054,  101477,200504,74.57500000
20050310,179.85000000,180.45000000,179.22500000,179.22500000,   23512,   98645,200504,72.57500000
20050311,177.50000000,179.17500000,176.67500000,179.02500000,   31233,   95248,200506,80.75000000
20050314,178.57500000,178.82500000,177.02500000,177.02500000,   24741,   91442,200506,78.75000000
20050315,176.52500000,177.67500000,176.32500000,177.32500000,   20365,   89791,200506,79.05000000
20050316,178.27500000,179.32500000,177.67500000,178.92500000,   21322,   91369,200506,80.65000000
20050317,179.10000000,179.62500000,177.85000000,178.37500000,   19817,   92212,200506,80.10000000
20050318,177.52500000,178.12500000,176.97500000,177.70000000,   16291,   92734,200506,79.42500000
20050321,177.32500000,178.77500000,177.12500000,178.57500000,   10597,   90580,200506,80.30000000
20050322,178.07500000,178.47500000,177.42500000,177.57500000,   10803,   91044,200506,79.30000000
20050323,176.57500000,176.97500000,175.77500000,176.42500000,   12836,   90897,200506,78.15000000
20050324,176.67500000,176.97500000,176.17500000,176.40000000,    9527,   90593,200506,78.12500000
20050328,176.27500000,176.87500000,175.97500000,176.60000000,    9859,   90311,200506,78.32500000
20050329,177.27500000,178.17500000,176.92500000,177.70000000,   14651,   89828,200506,79.42500000
20050330,177.32500000,178.02500000,177.02500000,177.17500000,   11250,   89677,200506,78.90000000
20050331,177.42500000,177.75000000,176.82500000,177.55000000,    9382,   90400,200506,79.27500000
20050401,178.35000000,179.55000000,177.87500000,179.07500000,   16206,   92899,200506,80.80000000
20050404,178.65000000,179.82500000,177.87500000,178.12500000,   14401,   93951,200506,79.85000000
20050405,177.02500000,178.37500000,176.32500000,176.50000000,   22192,   93914,200506,78.22500000
20050406,176.47500000,176.47500000,174.77500000,175.02500000,   18399,   93895,200506,76.75000000
20050407,174.82500000,175.62500000,174.72500000,175.10000000,   12157,   93401,200506,76.82500000
20050408,175.17500000,177.07500000,175.17500000,175.97500000,   15962,   93511,200506,77.70000000
20050411,175.97500000,176.32500000,175.02500000,176.20000000,   13596,   94230,200506,77.92500000
20050412,176.27500000,176.67500000,175.42500000,175.92500000,   12209,   92561,200506,77.65000000
20050413,176.67500000,176.67500000,175.27500000,175.60000000,    8462,   93125,200506,77.32500000
20050414,175.57500000,175.87500000,174.62500000,175.52500000,   12883,   93095,200506,77.25000000
20050415,175.42500000,176.50000000,175.42500000,176.17500000,    7535,   90481,200506,77.90000000
20050418,174.97500000,175.87500000,174.57500000,174.97500000,   11086,   90644,200506,76.70000000
20050419,175.07500000,176.02500000,174.47500000,175.95000000,    9427,   91542,200506,77.67500000
20050420,176.47500000,176.97500000,175.47500000,176.65000000,   12364,   93332,200506,78.37500000
20050421,175.82500000,176.52500000,175.57500000,175.75000000,    9973,   94544,200506,77.47500000
20050422,175.27500000,176.25000000,174.05000000,174.17500000,   14126,   95784,200506,75.90000000
20050425,174.57500000,174.67500000,172.67500000,173.42500000,   19036,   95365,200506,75.15000000
20050426,173.72500000,175.22500000,173.72500000,175.02500000,   19863,   95292,200506,76.75000000
20050427,175.02500000,175.62500000,174.37500000,175.20000000,   11655,   96157,200506,76.92500000
20050428,175.27500000,175.97500000,174.77500000,174.97500000,   11348,   97463,200506,76.70000000
20050429,176.27500000,176.37500000,175.27500000,175.72500000,   14967,   98992,200506,77.45000000
20050502,176.07500000,176.20000000,175.55000000,175.70000000,   14690,   98974,200506,77.42500000
20050503,175.67500000,175.82500000,174.37500000,174.85000000,   18541,   98511,200506,76.57500000
20050504,175.22500000,175.37500000,174.67500000,175.10000000,   20323,   97139,200506,76.82500000
20050505,174.82500000,175.87500000,174.42500000,175.50000000,   18421,   98673,200506,77.22500000
20050506,174.97500000,175.15000000,174.17500000,174.42500000,   28894,   96410,200506,76.15000000
20050509,174.27500000,174.97500000,173.37500000,173.40000000,   27280,   95468,200506,75.12500000
20050510,174.10000000,174.20000000,173.40000000,173.57500000,   25844,   96177,200507,75.07500000
20050511,174.32500000,175.20000000,173.70000000,174.92500000,   27936,   95973,200507,76.42500000
20050512,175.37500000,175.55000000,175.00000000,175.27500000,   20740,   97427,200507,76.77500000
20050513,174.27500000,175.10000000,173.50000000,174.22500000,   17954,   98284,200507,75.72500000
20050516,174.00000000,174.50000000,173.20000000,173.92500000,   12215,   95179,200507,75.42500000
20050517,174.10000000,174.25000000,173.25000000,173.62500000,   13522,   96513,200507,75.12500000
20050518,172.35000000,172.75000000,171.62500000,171.62500000,   25458,   95156,200507,73.12500000
20050519,171.70000000,171.85000000,171.10000000,171.52500000,   19639,   95320,200507,73.02500000
20050520,171.60000000,171.60000000,169.52500000,169.92500000,   19706,   94669,200507,71.42500000
20050523,169.85000000,170.50000000,169.02500000,169.10000000,   18511,   93850,200507,70.60000000
20050524,169.30000000,169.80000000,168.70000000,169.07500000,   22380,   96007,200507,70.57500000
20050525,169.25000000,169.92500000,168.35000000,169.50000000,   19163,   96988,200507,71.00000000
20050526,170.22500000,170.32500000,169.20000000,169.30000000,   15261,   96842,200507,70.80000000
20050527,169.52500000,170.25000000,169.45000000,169.97500000,    8752,   97645,200507,71.47500000
20050531,170.15000000,170.75000000,169.77500000,169.90000000,   17413,   98704,200507,71.40000000
20050601,169.60000000,169.85000000,167.95000000,168.80000000,   22959,   98295,200507,70.30000000
20050602,167.85000000,168.90000000,166.85000000,167.65000000,   21972,   97786,200507,69.15000000
20050603,167.92500000,168.15000000,166.30000000,166.45000000,   19494,   96254,200507,67.95000000
20050606,167.32500000,167.57500000,166.75000000,167.10000000,   13955,   96720,200507,68.60000000
20050607,166.85000000,167.20000000,166.20000000,166.57500000,   27161,   94451,200507,68.07500000
20050608,167.00000000,167.62500000,166.80000000,167.55000000,   21822,   93159,200507,69.05000000
20050609,167.22500000,167.80000000,166.87500000,167.35000000,   24603,   91698,200508,68.02500000
20050610,167.32500000,167.97500000,167.00000000,167.30000000,   20522,   90711,200508,67.97500000
20050613,167.85000000,168.02500000,167.02500000,167.17500000,   22635,   92171,200508,67.85000000
20050614,167.22500000,167.52500000,165.17500000,165.30000000,   21708,   92540,200508,65.97500000
20050615,165.62500000,165.92500000,164.67500000,165.72500000,   24725,   88233,200508,66.40000000
20050616,165.02500000,166.32500000,164.82500000,166.00000000,   16037,   92779,200508,66.67500000
20050617,166.22500000,166.60000000,164.15000000,164.27500000,   16207,   87850,200508,64.95000000
20050620,164.47500000,165.32500000,163.97500000,165.12500000,   15101,   88661,200508,65.80000000
20050621,164.67500000,165.22500000,164.12500000,164.77500000,   17112,   88570,200508,65.45000000
20050622,164.65000000,165.07500000,163.95000000,164.12500000,   12030,   89216,200508,64.80000000
20050623,164.47500000,165.02500000,164.27500000,164.52500000,   10337,   89599,200508,65.20000000
20050624,164.37500000,164.62500000,163.62500000,163.87500000,    9819,   89626,200508,64.55000000
20050627,164.67500000,165.87500000,164.52500000,165.45000000,   13741,   90863,200508,66.12500000
20050628,165.22500000,165.32500000,163.45000000,163.45000000,   16279,   91504,200508,64.12500000
20050629,164.35000000,164.42500000,163.32500000,163.87500000,   14299,   91857,200508,64.55000000
20050630,165.07500000,165.32500000,164.12500000,164.35000000,   15592,   92395,200508,65.02500000
20050701,165.55000000,166.17500000,164.72500000,165.37500000,   14709,   93883,200508,66.05000000
20050705,166.67500000,167.07500000,165.62500000,166.67500000,   18401,   95922,200508,67.35000000
20050706,167.50000000,168.42500000,167.17500000,168.05000000,   23196,   96520,200508,68.72500000
20050707,167.92500000,167.92500000,166.72500000,167.50000000,   19008,   98332,200508,68.17500000
20050708,167.27500000,167.77500000,165.92500000,166.15000000,   22109,   97535,200508,66.82500000
20050711,166.45000000,166.72500000,164.77500000,165.02500000,   27072,   95919,200508,65.70000000
20050712,165.20000000,165.60000000,165.02500000,165.37500000,   20992,   94971,200508,66.05000000
20050713,166.22500000,166.52500000,165.92500000,166.17500000,   24280,   99138,200510,58.25000000
20050714,166.02500000,167.17500000,165.42500000,166.85000000,   21320,  101405,200510,58.92500000
20050715,165.47500000,166.77500000,164.92500000,165.50000000,   17779,  100278,200510,57.57500000
20050718,165.50000000,166.27500000,165.12500000,165.87500000,   15951,   98796,200510,57.95000000
20050719,166.67500000,166.87500000,165.55000000,166.60000000,   15508,   99342,200510,58.67500000
20050720,166.70000000,166.87500000,165.72500000,166.32500000,   17149,   98352,200510,58.40000000
20050721,166.82500000,167.07500000,166.32500000,166.77500000,   11927,   99222,200510,58.85000000
20050722,166.87500000,166.97500000,165.62500000,165.87500000,   10824,   98083,200510,57.95000000
20050725,165.77500000,166.17500000,165.37500000,165.72500000,   13271,   98072,200510,57.80000000
20050726,166.35000000,166.72500000,164.57500000,164.65000000,   22706,   94657,200510,56.72500000
20050727,164.42500000,165.02500000,164.12500000,164.55000000,   15089,   94623,200510,56.62500000
20050728,164.57500000,165.37500000,164.47500000,164.77500000,   12445,   93397,200510,56.85000000
20050729,164.97500000,165.82500000,164.87500000,165.45000000,   11033,   94774,200510,57.52500000
20050801,166.17500000,167.45000000,166.07500000,167.45000000,   22885,   94862,200510,59.52500000
20050802,167.87500000,168.62500000,167.22500000,168.55000000,   22109,   95494,200510,60.62500000
20050803,168.57500000,168.72500000,167.82500000,168.00000000,   16162,   95732,200510,60.07500000
20050804,167.92500000,168.22500000,167.42500000,168.15000000,   11634,   96456,200510,60.22500000
20050805,167.52500000,168.87500000,167.37500000,168.70000000,   12614,   96143,200510,60.77500000
20050808,168.57500000,169.02500000,167.32500000,167.37500000,   13911,   94760,200510,59.45000000
20050809,167.20000000,168.07500000,166.82500000,167.15000000,   11955,   95169,200510,59.22500000
20050810,166.95000000,167.07500000,166.00000000,166.07500000,   11551,   93423,200510,58.15000000
20050811,166.27500000,166.40000000,165.92500000,166.07500000,    6689,   93075,200510,58.15000000
20050812,166.22500000,166.77500000,166.15000000,166.45000000,    7090,   93137,200510,58.52500000
20050815,166.92500000,168.45000000,166.92500000,168.12500000,   12182,   89457,200510,60.20000000
20050816,168.32500000,168.82500000,167.82500000,168.67500000,    8563,   90144,200510,60.75000000
20050817,169.52500000,170.02500000,168.65000000,168.95000000,   19233,   92680,200510,61.02500000
20050818,168.97500000,169.45000000,168.77500000,169.25000000,   10013,   93722,200510,61.32500000
20050819,169.82500000,170.95000000,169.67500000,170.07500000,   21146,   95140,200510,62.15000000
20050822,170.62500000,170.92500000,170.02500000,170.35000000,   13155,   96000,200510,62.42500000
20050823,170.67500000,170.72500000,169.32500000,169.60000000,   10990,   96485,200510,61.67500000
20050824,169.52500000,170.12500000,169.27500000,169.72500000,   12346,   96929,200510,61.80000000
20050825,170.00000000,171.67500000,169.87500000,171.25000000,   13002,   99323,200510,63.32500000
20050826,171.57500000,172.30000000,171.22500000,172.15000000,   15381,  100251,200510,64.22500000
20050829,171.95000000,172.15000000,171.27500000,171.82500000,   11648,  100923,200510,63.90000000
20050830,172.12500000,172.32500000,171.35000000,171.75000000,   13418,  102172,200510,63.82500000
20050831,171.92500000,173.00000000,171.52500000,171.62500000,   18222,  102866,200510,63.70000000
20050901,171.27500000,171.52500000,169.65000000,169.97500000,   18681,  105060,200510,62.05000000
20050902,170.17500000,170.22500000,169.52500000,169.57500000,   11597,  104567,200510,61.65000000
20050906,169.87500000,170.95000000,169.60000000,170.45000000,   12568,  105279,200510,62.52500000
20050907,170.47500000,170.60000000,169.65000000,169.80000000,   12263,  105275,200510,61.87500000
20050908,170.07500000,171.22500000,170.02500000,170.67500000,   24395,  107252,200510,62.75000000
20050909,171.35000000,172.67500000,170.97500000,172.67500000,   23581,  106075,200510,64.75000000
20050912,172.97500000,173.22500000,172.20000000,172.97500000,   34828,  105258,200510,65.05000000
20050913,172.70000000,173.30000000,172.25000000,173.00000000,   29309,  103785,200512,62.45000000
20050914,172.55000000,172.85000000,172.00000000,172.17500000,   25516,  104442,200512,61.62500000
20050915,172.20000000,172.65000000,171.85000000,172.55000000,   17348,  104238,200512,62.00000000
20050916,173.30000000,173.35000000,172.05000000,172.52500000,   17541,  106060,200512,61.97500000
20050919,172.30000000,172.95000000,171.90000000,172.85000000,   14148,  106210,200512,62.30000000
20050920,172.90000000,173.75000000,172.60000000,173.67500000,   18107,  107630,200512,63.12500000
20050921,173.55000000,173.70000000,172.55000000,172.75000000,   19487,  108751,200512,62.20000000
20050922,172.80000000,173.25000000,172.40000000,172.70000000,   12956,  109016,200512,62.15000000
20050923,173.65000000,173.80000000,173.05000000,173.45000000,   14362,  109625,200512,62.90000000
20050926,173.55000000,173.80000000,173.15000000,173.60000000,   16641,  110858,200512,63.05000000
20050927,173.10000000,173.30000000,172.55000000,172.82500000,   17620,  111504,200512,62.27500000
20050928,172.95000000,173.97500000,172.65000000,173.65000000,   17256,  113562,200512,63.10000000
20050929,173.85000000,174.57500000,173.65000000,173.95000000,   17503,  112582,200512,63.40000000
20050930,174.17500000,174.42500000,173.35000000,173.90000000,   15414,  112928,200512,63.35000000
20051003,174.25000000,175.90000000,174.00000000,175.55000000,   20524,  113811,200512,65.00000000
20051004,175.55000000,176.02500000,175.15000000,175.35000000,   18947,  113443,200512,64.80000000
20051005,175.27500000,176.20000000,175.07500000,175.87500000,   15181,  114994,200512,65.32500000
20051006,175.50000000,175.57500000,174.27500000,174.92500000,   15457,  116882,200512,64.37500000
20051007,175.45000000,176.17500000,175.00000000,175.57500000,   12255,  117254,200512,65.02500000
20051010,175.75000000,175.95000000,175.00000000,175.07500000,   10574,  118308,200512,64.52500000
20051011,174.72500000,174.85000000,173.95000000,174.05000000,   14394,  118777,200512,63.50000000
20051012,174.10000000,174.20000000,172.80000000,172.92500000,   15309,  118080,200512,62.37500000
20051013,173.10000000,173.32500000,172.67500000,173.07500000,   12083,  118323,200512,62.52500000
20051014,172.85000000,173.20000000,171.95000000,172.05000000,   16908,  116855,200512,61.50000000
20051017,171.95000000,172.45000000,170.50000000,170.87500000,   14483,  110733,200512,60.32500000
20051018,170.95000000,171.45000000,170.40000000,170.90000000,   13928,  110126,200512,60.35000000
20051019,170.90000000,172.05000000,170.60000000,171.62500000,   15667,  108862,200512,61.07500000
20051020,171.30000000,171.40000000,170.35000000,170.77500000,   13781,  109907,200512,60.22500000
20051021,171.50000000,171.65000000,170.92500000,171.32500000,   11065,  111002,200512,60.77500000
20051024,171.15000000,171.70000000,170.65000000,171.50000000,    8684,  111907,200512,60.95000000
20051025,171.40000000,171.85000000,170.90000000,171.75000000,    9403,  112411,200512,61.20000000
20051026,171.60000000,172.25000000,170.60000000,170.62500000,   12499,  113333,200512,60.07500000
20051027,170.20000000,170.60000000,169.82500000,170.00000000,   12937,  113400,200512,59.45000000
20051028,170.27500000,171.65000000,170.25000000,171.50000000,   14843,  113898,200512,60.95000000
20051031,171.67500000,172.75000000,171.50000000,172.22500000,   16830,  112912,200512,61.67500000
20051101,171.85000000,172.02500000,171.30000000,171.40000000,   15942,  113354,200512,60.85000000
20051102,171.95000000,172.72500000,171.75000000,172.35000000,   16781,  113439,200512,61.80000000
20051103,172.50000000,172.82500000,171.95000000,172.42500000,   17787,  112771,200512,61.87500000
20051104,172.45000000,172.90000000,172.02500000,172.82500000,   14093,  112259,200512,62.27500000
20051107,173.35000000,174.80000000,172.85000000,174.30000000,   32971,  113046,200512,63.75000000
20051108,173.95000000,174.25000000,173.70000000,173.77500000,   32689,  111740,200512,63.22500000
20051109,174.35000000,174.90000000,174.12500000,174.72500000,   32442,  111295,200512,64.17500000
20051110,174.22500000,174.72500000,173.52500000,173.67500000,   32832,  112429,200602,66.80000000
20051111,173.72500000,174.22500000,173.57500000,174.17500000,   27431,  114224,200602,67.30000000
20051114,173.97500000,174.27500000,173.37500000,173.67500000,   12749,  114928,200602,66.80000000
20051115,173.17500000,174.07500000,172.87500000,174.02500000,   19588,  116659,200602,67.15000000
20051116,173.92500000,174.27500000,173.22500000,173.80000000,   19770,  116772,200602,66.92500000
20051117,173.57500000,173.62500000,172.77500000,172.95000000,   16332,  117230,200602,66.07500000
20051118,173.47500000,173.62500000,172.82500000,173.42500000,   13920,  117879,200602,66.55000000
20051121,172.42500000,173.17500000,171.47500000,171.50000000,   22429,  117272,200602,64.62500000
20051122,171.82500000,172.32500000,171.72500000,172.25000000,   15376,  117449,200602,65.37500000
20051123,172.82500000,173.22500000,172.27500000,172.52500000,   10551,  116894,200602,65.65000000
20051125,172.82500000,173.47500000,172.70000000,173.42500000,    5649,  117746,200602,66.55000000
20051128,174.00000000,174.87500000,173.67500000,174.62500000,   22269,  120887,200602,67.75000000
20051129,174.40000000,174.52500000,173.47500000,173.70000000,   18600,  121551,200602,66.82500000
20051130,173.17500000,174.37500000,173.17500000,174.22500000,   21515,  126272,200602,67.35000000
20051201,174.42500000,174.87500000,174.12500000,174.82500000,   19552,  130831,200602,67.95000000
20051202,174.85000000,175.17500000,172.82500000,173.10000000,   27163,  128557,200602,66.22500000
20051205,172.60000000,173.40000000,172.60000000,173.20000000,   16673,  128119,200602,66.32500000
20051206,172.60000000,173.17500000,172.02500000,172.67500000,   17758,  127281,200602,65.80000000
20051207,172.87500000,173.07500000,172.00000000,172.92500000,   17439,  126456,200602,66.05000000
20051208,173.82500000,174.40000000,173.07500000,173.50000000,   28640,  127271,200602,66.62500000
20051209,173.22500000,173.62500000,172.67500000,172.77500000,   14304,  126194,200602,65.90000000
20051212,172.62500000,173.05000000,172.22500000,172.72500000,   13038,  126641,200602,65.85000000
20051213,173.25000000,173.97500000,172.62500000,173.45000000,   16216,  128225,200602,66.57500000
20051214,173.25000000,173.77500000,172.92500000,173.05000000,   14557,  129986,200602,66.17500000
20051215,171.92500000,172.67500000,171.07500000,171.25000000,   18345,  122730,200602,64.37500000
20051216,170.90000000,171.62500000,170.87500000,171.20000000,   12817,  121457,200602,64.32500000
20051219,170.97500000,171.52500000,170.62500000,171.42500000,   11436,  120584,200602,64.55000000
20051220,171.82500000,172.57500000,171.72500000,172.02500000,   10817,  120458,200602,65.15000000
20051221,172.27500000,172.35000000,171.82500000,172.15000000,   11834,  120230,200602,65.27500000
20051222,171.97500000,172.47500000,171.47500000,172.15000000,   12526,  120539,200602,65.27500000
20051223,172.07500000,172.37500000,171.92500000,172.12500000,    5494,  120968,200602,65.25000000
20051227,171.82500000,172.35000000,171.47500000,171.80000000,    6488,  121168,200602,64.92500000
20051228,171.57500000,172.22500000,171.37500000,172.00000000,    8565,  121683,200602,65.12500000
20051229,171.87500000,172.12500000,171.42500000,171.90000000,   14782,  124421,200602,65.02500000
20051230,171.72500000,172.35000000,171.62500000,172.15000000,   11677,  125419,200602,65.27500000
20060103,172.22500000,172.22500000,170.65000000,171.52500000,   18641,  126690,200602,64.65000000
20060104,171.72500000,171.72500000,170.67500000,170.92500000,   16241,  127267,200602,64.05000000
20060105,171.17500000,171.57500000,170.67500000,171.50000000,   17587,  128739,200602,64.62500000
20060106,171.52500000,172.07500000,171.22500000,171.35000000,   22314,  130192,200602,64.47500000
20060109,171.67500000,172.17500000,171.17500000,171.55000000,   34311,  131349,200602,64.67500000
20060110,171.12500000,171.12500000,169.55000000,169.55000000,   43225,  127687,200602,62.67500000
20060111,169.27500000,169.27500000,167.55000000,167.55000000,   36248,  128836,200602,60.67500000
20060112,165.97500000,167.02500000,165.82500000,166.65000000,   67828,  139144,200604,65.37500000
20060113,165.95000000,166.57500000,165.45000000,166.15000000,   46391,  137449,200604,64.87500000
20060117,166.42500000,166.55000000,165.82500000,165.90000000,   32252,  137742,200604,64.62500000
20060118,165.82500000,166.07500000,164.07500000,164.27500000,   32129,  134462,200604,63.00000000
20060119,165.12500000,165.47500000,164.32500000,164.85000000,   28098,  134162,200604,63.57500000
20060120,164.95000000,165.57500000,164.77500000,165.17500000,   20262,  133213,200604,63.90000000
20060123,164.90000000,165.37500000,164.22500000,165.05000000,   20168,  133004,200604,63.77500000
20060124,164.77500000,164.87500000,163.17500000,163.37500000,   22076,  133458,200604,62.10000000
20060125,162.97500000,163.52500000,162.52500000,163.02500000,   25309,  133931,200604,61.75000000
20060126,162.87500000,163.45000000,162.77500000,163.20000000,   18596,  135501,200604,61.92500000
20060127,163.27500000,163.27500000,162.42500000,162.60000000,   20112,  135651,200604,61.32500000
20060130,162.52500000,163.17500000,162.27500000,163.10000000,   17261,  137755,200604,61.82500000
20060131,163.32500000,163.62500000,162.42500000,163.10000000,   22103,  138926,200604,61.82500000
20060201,163.37500000,163.57500000,162.87500000,163.30000000,   17848,  140765,200604,62.02500000
20060202,162.87500000,162.97500000,161.30000000,161.35000000,   20545,  140118,200604,60.07500000
20060203,160.95000000,162.12500000,160.50000000,162.00000000,   18949,  141788,200604,60.72500000
20060206,162.05000000,162.62500000,161.87500000,162.60000000,   12693,  141143,200604,61.32500000
20060207,162.95000000,163.42500000,162.57500000,163.02500000,   19653,  142329,200604,61.75000000
20060208,163.12500000,163.65000000,162.70000000,163.45000000,   19077,  142760,200604,62.17500000
20060209,163.35000000,163.60000000,162.87500000,163.50000000,   17903,  142643,200604,62.22500000
20060210,164.07500000,165.50000000,163.87500000,164.07500000,   15349,  143814,200604,62.80000000
20060213,163.97500000,164.37500000,163.67500000,163.87500000,   12702,  143474,200604,62.60000000
20060214,164.32500000,164.37500000,163.87500000,164.20000000,   15655,  145166,200604,62.92500000
20060215,164.37500000,164.75000000,162.20000000,162.75000000,   23744,  142534,200604,61.47500000
20060216,163.27500000,163.35000000,162.37500000,162.90000000,   11939,  143073,200604,61.62500000
20060217,163.15000000,164.57500000,163.07500000,164.45000000,   13706,  145012,200604,63.17500000
20060221,164.77500000,165.02500000,164.12500000,164.52500000,   15291,  146732,200604,63.25000000
20060222,164.47500000,164.47500000,162.57500000,163.30000000,   17345,  147573,200604,62.02500000
20060223,163.57500000,163.92500000,162.77500000,163.22500000,   16915,  149459,200604,61.95000000
20060224,163.32500000,163.32500000,162.27500000,162.70000000,   14085,  149427,200604,61.42500000
20060227,163.02500000,163.52500000,162.62500000,163.40000000,   15404,  149678,200604,62.12500000
20060228,163.12500000,163.27500000,162.37500000,162.75000000,   21004,  151031,200604,61.47500000
20060301,163.62500000,164.20000000,163.32500000,163.97500000,   33162,  153723,200604,62.70000000
20060302,164.25000000,164.52500000,163.17500000,163.27500000,   26606,  154819,200604,62.00000000
20060303,163.77500000,163.97500000,163.07500000,163.27500000,   19653,  154537,200604,62.00000000
20060306,163.32500000,163.62500000,161.97500000,162.05000000,   29124,  156626,200604,60.77500000
20060307,161.72500000,161.77500000,160.15000000,160.67500000,   50111,  150110,200604,59.40000000
20060308,160.67500000,160.87500000,159.97500000,160.42500000,   42379,  147058,200604,59.15000000
20060309,159.97500000,160.27500000,159.22500000,159.92500000,   34607,  142587,200606,67.85000000
20060310,160.00000000,160.37500000,159.72500000,160.20000000,   44291,  141578,200606,68.12500000
20060313,160.17500000,160.87500000,159.92500000,160.70000000,   37317,  140820,200606,68.62500000
20060314,160.52500000,160.87500000,158.70000000,158.70000000,   30753,  144113,200606,66.62500000
20060315,158.70000000,158.95000000,157.92500000,158.55000000,   26181,  143066,200606,66.47500000
20060316,158.22500000,158.92500000,157.97500000,158.75000000,   24071,  142137,200606,66.67500000
20060317,159.27500000,159.65000000,158.17500000,159.10000000,   24360,  142649,200606,67.02500000
20060320,159.02500000,159.47500000,158.17500000,158.90000000,   20668,  143499,200606,66.82500000
20060321,159.05000000,159.07500000,157.52500000,158.45000000,   22032,  142070,200606,66.37500000
20060322,158.07500000,158.22500000,157.02500000,157.62500000,   22938,  141874,200606,65.55000000
20060323,158.10000000,159.27500000,157.57500000,159.22500000,   24347,  141785,200606,67.15000000
20060324,158.97500000,159.77500000,158.67500000,159.65000000,   20162,  142148,200606,67.57500000
20060327,159.57500000,159.67500000,158.40000000,158.85000000,   13970,  141661,200606,66.77500000
20060328,158.45000000,158.77500000,157.97500000,158.32500000,   11592,  141642,200606,66.25000000
20060329,158.42500000,159.02500000,158.05000000,158.22500000,   12508,  142316,200606,66.15000000
20060330,158.32500000,158.97500000,157.87500000,158.82500000,   12521,  144266,200606,66.75000000
20060331,158.62500000,158.72500000,157.07500000,157.35000000,   14499,  140378,200606,65.27500000
20060403,158.07500000,158.87500000,157.85000000,157.95000000,   19133,  145663,200606,65.87500000
20060404,157.47500000,158.07500000,155.95000000,156.12500000,   25046,  143750,200606,64.05000000
20060405,156.52500000,156.77500000,155.85000000,156.57500000,   25317,  141553,200606,64.50000000
20060406,156.55000000,156.55000000,155.77500000,156.15000000,   16760,  141007,200606,64.07500000
20060407,155.75000000,156.32500000,155.57500000,155.90000000,   19156,  141277,200606,63.82500000
20060410,156.47500000,156.47500000,154.92500000,155.17500000,   14687,  141387,200606,63.10000000
20060411,154.87500000,155.97500000,154.80000000,155.67500000,   15571,  141526,200606,63.60000000
20060412,156.32500000,156.92500000,156.25000000,156.60000000,   16377,  141743,200606,64.52500000
20060413,156.77500000,157.05000000,156.32500000,156.87500000,   13360,  142688,200606,64.80000000
20060417,156.77500000,157.57500000,156.52500000,156.70000000,   13793,  143451,200606,64.62500000
20060418,156.22500000,157.12500000,156.17500000,156.80000000,   17757,  141618,200606,64.72500000
20060419,157.12500000,157.72500000,156.47500000,157.52500000,   18057,  143324,200606,65.45000000
20060420,157.87500000,158.42500000,157.57500000,158.10000000,   19361,  144748,200606,66.02500000
20060421,158.32500000,158.72500000,157.87500000,158.25000000,   17407,  147185,200606,66.17500000
20060424,158.72500000,158.82500000,157.55000000,157.67500000,   17084,  148189,200606,65.60000000
20060425,157.67500000,158.02500000,157.17500000,157.40000000,   17322,  149080,200606,65.32500000
20060426,157.82500000,158.52500000,157.67500000,158.27500000,   19721,  150402,200606,66.20000000
20060427,157.77500000,157.97500000,157.27500000,157.90000000,   16218,  150504,200606,65.82500000
20060428,157.87500000,159.90000000,157.52500000,159.07500000,   34696,  146724,200606,67.00000000
20060501,159.47500000,159.77500000,158.72500000,158.95000000,   21671,  150750,200606,66.87500000
20060502,158.67500000,158.77500000,157.07500000,157.77500000,   23094,  147770,200606,65.70000000
20060503,158.12500000,158.57500000,157.57500000,158.05000000,   22533,  154856,200606,65.97500000
20060504,157.95000000,158.42500000,156.05000000,157.50000000,   25152,  155320,200606,65.42500000
20060505,158.00000000,158.65000000,157.77500000,158.45000000,   36964,  154194,200606,66.37500000
20060508,158.52500000,159.02500000,158.32500000,158.72500000,   41395,  154661,200606,66.65000000
20060509,158.95000000,159.70000000,158.70000000,159.52500000,   51801,  152354,200607,67.72500000
20060510,159.50000000,159.65000000,158.75000000,159.22500000,   51588,  155250,200607,67.42500000
20060511,158.42500000,159.55000000,158.35000000,159.07500000,   45061,  161309,200607,67.27500000
20060512,158.55000000,158.95000000,158.22500000,158.37500000,   26544,  160017,200607,66.57500000
20060515,158.47500000,158.47500000,157.80000000,157.87500000,   20893,  157258,200607,66.07500000
20060516,157.65000000,158.82500000,157.50000000,158.35000000,   23360,  158050,200607,66.55000000
20060517,158.70000000,159.30000000,158.40000000,159.00000000,   24875,  158303,200607,67.20000000
20060518,159.32500000,159.70000000,158.90000000,159.22500000,   29763,  161978,200607,67.42500000
20060519,158.90000000,159.80000000,158.20000000,159.42500000,   35582,  164703,200607,67.62500000
20060522,159.62500000,159.90000000,158.67500000,158.77500000,   23613,  164179,200607,66.97500000
20060523,158.05000000,158.17500000,156.60000000,156.87500000,   34432,  159146,200607,65.07500000
20060524,157.02500000,157.30000000,156.70000000,156.87500000,   23258,  157179,200607,65.07500000
20060525,156.75000000,157.05000000,156.05000000,156.47500000,   18110,  157704,200607,64.67500000
20060526,156.57500000,157.10000000,156.57500000,157.02500000,   19820,  158381,200607,65.22500000
20060530,157.40000000,158.60000000,157.05000000,158.42500000,   26997,  160830,200607,66.62500000
20060531,158.15000000,158.55000000,158.00000000,158.22500000,   31867,  158750,200607,66.42500000
20060601,158.80000000,160.75000000,158.50000000,160.40000000,   46375,  161926,200607,68.60000000
20060602,160.05000000,160.80000000,159.95000000,160.70000000,   31620,  162591,200607,68.90000000
20060605,161.15000000,162.25000000,160.75000000,161.97500000,   39133,  155056,200607,70.17500000
20060606,161.80000000,161.90000000,161.10000000,161.62500000,   30006,  162294,200607,69.82500000
20060607,162.05000000,162.50000000,161.52500000,161.95000000,   56712,  158010,200607,70.15000000
20060608,161.95000000,163.40000000,161.85000000,163.12500000,   66758,  157341,200607,71.32500000
20060609,162.22500000,162.72500000,160.80000000,162.50000000,   59077,  152855,200608,69.47500000
20060612,162.57500000,162.57500000,161.62500000,162.27500000,   47988,  153456,200608,69.25000000
20060613,162.32500000,165.02500000,162.32500000,164.50000000,   60715,  156142,200608,71.47500000
20060614,164.65000000,164.77500000,163.32500000,163.57500000,   41388,  154925,200608,70.55000000
20060615,164.77500000,166.32500000,164.32500000,165.62500000,   43720,  151656,200608,72.60000000
20060616,165.37500000,166.07500000,164.92500000,165.35000000,   30362,  154448,200608,72.32500000
20060619,166.25000000,167.12500000,165.82500000,166.45000000,   30860,  157602,200608,73.42500000
20060620,166.42500000,166.42500000,164.72500000,164.85000000,   34103,  157887,200608,71.82500000
20060621,165.12500000,165.27500000,162.92500000,163.45000000,   40426,  158362,200608,70.42500000
20060622,164.22500000,164.80000000,163.77500000,164.50000000,   23819,  159719,200608,71.47500000
20060623,164.02500000,164.22500000,162.87500000,163.05000000,   22927,  160253,200608,70.02500000
20060626,163.32500000,163.97500000,162.07500000,163.75000000,   25021,  160357,200608,70.72500000
20060627,163.05000000,164.52500000,162.82500000,163.80000000,   23804,  163074,200608,70.77500000
20060628,162.95000000,163.27500000,162.12500000,162.65000000,   20773,  161735,200608,69.62500000
20060629,163.02500000,164.02500000,162.25000000,162.50000000,   23867,  162879,200608,69.47500000
20060630,162.82500000,164.07500000,162.37500000,163.40000000,   26688,  162829,200608,70.37500000
20060703,163.82500000,164.25000000,163.37500000,163.80000000,   19249,  162959,200608,70.77500000
20060705,163.95000000,164.92500000,163.77500000,164.70000000,   18272,  164266,200608,71.67500000
20060706,164.17500000,164.72500000,163.62500000,163.87500000,   25387,  163752,200608,70.85000000
20060707,162.92500000,163.32500000,161.52500000,161.75000000,   31379,  157755,200608,68.72500000
20060710,161.75000000,161.75000000,160.52500000,160.57500000,   40497,  153091,200608,67.55000000
20060711,160.77500000,161.32500000,160.50000000,160.87500000,   44317,  150897,200608,67.85000000
20060712,160.95000000,161.00000000,159.85000000,160.55000000,   40356,  150127,200610,60.10000000
20060713,160.45000000,161.75000000,160.00000000,161.67500000,   50191,  155576,200610,61.22500000
20060714,161.20000000,161.25000000,160.25000000,161.00000000,   45645,  162183,200610,60.55000000
20060717,160.80000000,161.30000000,160.50000000,161.15000000,   27216,  161762,200610,60.70000000
20060718,161.40000000,161.95000000,160.10000000,160.17500000,   23532,  156875,200610,59.72500000
20060719,159.45000000,160.45000000,159.10000000,160.37500000,   26553,  155806,200610,59.92500000
20060720,159.85000000,160.45000000,159.45000000,159.65000000,   25110,  158608,200610,59.20000000
20060721,159.65000000,160.35000000,159.45000000,159.90000000,   18177,  157265,200610,59.45000000
20060724,159.90000000,160.65000000,159.15000000,160.15000000,   21418,  159383,200610,59.70000000
20060725,159.80000000,160.20000000,159.10000000,159.25000000,   25589,  157440,200610,58.80000000
20060726,159.20000000,159.90000000,158.85000000,159.72500000,   19819,  156096,200610,59.27500000
20060727,160.45000000,161.40000000,159.90000000,161.25000000,   23763,  158776,200610,60.80000000
20060728,161.45000000,162.65000000,161.25000000,161.90000000,   27495,  160034,200610,61.45000000
20060731,162.40000000,163.00000000,162.00000000,162.20000000,   24562,  160659,200610,61.75000000
20060801,161.67500000,162.20000000,161.42500000,161.72500000,   16898,  161543,200610,61.27500000
20060802,162.25000000,162.40000000,161.70000000,162.17500000,   16788,  162146,200610,61.72500000
20060803,162.45000000,162.60000000,161.15000000,161.25000000,   17045,  161934,200610,60.80000000
20060804,161.65000000,162.35000000,161.55000000,162.10000000,   21182,  160625,200610,61.65000000
20060807,162.30000000,164.05000000,162.15000000,163.75000000,   32322,  161224,200610,63.30000000
20060808,163.75000000,164.15000000,163.40000000,163.95000000,   23754,  160441,200610,63.50000000
20060809,163.50000000,163.90000000,163.00000000,163.10000000,   18510,  161361,200610,62.65000000
20060810,163.95000000,165.35000000,163.75000000,164.85000000,   40591,  162167,200610,64.40000000
20060811,164.95000000,165.25000000,164.35000000,164.95000000,   26682,  161466,200610,64.50000000
20060814,164.77500000,165.25000000,164.50000000,164.95000000,   16419,  162072,200610,64.50000000
20060815,165.00000000,165.10000000,163.55000000,163.60000000,   17505,  156604,200610,63.15000000
20060816,163.95000000,165.40000000,163.35000000,165.22500000,   21361,  165378,200610,64.77500000
20060817,165.65000000,166.55000000,165.45000000,166.17500000,   19230,  161215,200610,65.72500000
20060818,166.87500000,167.55000000,166.15000000,166.77500000,   29422,  165965,200610,66.32500000
20060821,167.15000000,167.70000000,166.90000000,167.50000000,   15553,  167321,200610,67.05000000
20060822,167.35000000,167.85000000,167.05000000,167.45000000,   15438,  169300,200610,67.00000000
20060823,167.40000000,167.85000000,166.55000000,166.62500000,   21077,  170661,200610,66.17500000
20060824,166.60000000,167.30000000,166.25000000,166.87500000,   16634,  173234,200610,66.42500000
20060825,166.20000000,166.75000000,165.35000000,165.47500000,   19419,  173801,200610,65.02500000
20060828,165.85000000,166.15000000,165.55000000,165.85000000,   14166,  174416,200610,65.40000000
20060829,165.60000000,165.95000000,165.15000000,165.82500000,   12728,  175274,200610,65.37500000
20060830,166.30000000,167.90000000,166.25000000,167.05000000,   21132,  178340,200610,66.60000000
20060831,166.45000000,167.40000000,166.15000000,167.35000000,   24919,  179562,200610,66.90000000
20060901,167.25000000,167.75000000,166.95000000,167.00000000,   23032,  180598,200610,66.55000000
20060905,167.85000000,168.85000000,167.75000000,168.52500000,   23828,  184821,200610,68.07500000
20060906,168.30000000,168.65000000,167.75000000,168.27500000,   20663,  186218,200610,67.82500000
20060907,167.85000000,167.85000000,167.25000000,167.52500000,   23970,  186872,200610,67.07500000
20060908,167.27500000,167.30000000,166.60000000,167.00000000,   38044,  183762,200610,66.55000000
20060911,166.90000000,167.65000000,166.70000000,167.45000000,   37150,  180116,200610,67.00000000
20060912,167.82500000,168.07500000,167.52500000,167.95000000,   40975,  178744,200612,65.22500000
20060913,167.95000000,167.95000000,166.12500000,166.25000000,   55576,  177231,200612,63.52500000
20060914,165.82500000,165.97500000,165.27500000,165.77500000,   60089,  176677,200612,63.05000000
20060915,165.75000000,166.60000000,165.75000000,166.17500000,   30845,  177029,200612,63.45000000
20060918,165.82500000,165.97500000,163.97500000,164.40000000,   27919,  174883,200612,61.67500000
20060919,164.42500000,165.15000000,164.25000000,164.85000000,   26777,  175534,200612,62.12500000
20060920,163.92500000,164.42500000,163.85000000,164.00000000,   22450,  174171,200612,61.27500000
20060921,163.92500000,164.42500000,163.72500000,163.87500000,   19014,  175230,200612,61.15000000
20060922,162.92500000,163.12500000,162.32500000,163.02500000,   28932,  171296,200612,60.30000000
20060925,163.32500000,163.52500000,162.32500000,162.40000000,   20711,  168571,200612,59.67500000
20060926,162.27500000,162.92500000,162.07500000,162.70000000,   17022,  168220,200612,59.97500000
20060927,162.25000000,162.85000000,162.02500000,162.35000000,   19412,  168369,200612,59.62500000
20060928,163.17500000,163.47500000,162.47500000,162.77500000,   18268,  168167,200612,60.05000000
20060929,162.70000000,163.62500000,162.70000000,163.57500000,   22698,  170203,200612,60.85000000
20061002,163.52500000,163.97500000,162.95000000,163.17500000,   22881,  172009,200612,60.45000000
20061003,163.47500000,164.30000000,163.05000000,163.47500000,   22914,  172741,200612,60.75000000
20061004,163.87500000,164.40000000,163.30000000,163.35000000,   29848,  174906,200612,60.62500000
20061005,163.57500000,164.52500000,163.37500000,164.07500000,   23407,  177882,200612,61.35000000
20061006,164.02500000,164.17500000,162.27500000,162.35000000,   27223,  175925,200612,59.62500000
20061009,162.12500000,162.37500000,161.55000000,161.90000000,   25982,  173625,200612,59.17500000
20061010,162.42500000,162.92500000,161.92500000,161.97500000,   22449,  173752,200612,59.25000000
20061011,162.25000000,162.77500000,162.12500000,162.55000000,   21341,  173562,200612,59.82500000
20061012,163.47500000,164.97500000,163.22500000,163.72500000,   35828,  175182,200612,61.00000000
20061013,164.32500000,164.67500000,163.45000000,163.77500000,   17723,  176436,200612,61.05000000
20061016,164.22500000,164.72500000,163.30000000,163.52500000,   14370,  172186,200612,60.80000000
20061017,163.57500000,163.57500000,162.27500000,162.45000000,   16703,  172293,200612,59.72500000
20061018,162.17500000,162.52500000,161.60000000,161.97500000,   18507,  170757,200612,59.25000000
20061019,161.77500000,161.77500000,161.07500000,161.40000000,   18507,  169868,200612,58.67500000
20061020,161.35000000,162.27500000,161.22500000,162.07500000,   17559,  168847,200612,59.35000000
20061023,161.92500000,163.02500000,161.77500000,162.75000000,   15656,  170606,200612,60.02500000
20061024,162.92500000,163.10000000,162.22500000,162.57500000,   18655,  172063,200612,59.85000000
20061025,162.82500000,164.32500000,162.82500000,164.20000000,   36110,  178179,200612,61.47500000
20061026,165.02500000,167.20000000,164.92500000,167.20000000,   44465,  181034,200612,64.47500000
20061027,167.22500000,167.67500000,166.50000000,167.32500000,   30767,  183307,200612,64.60000000
20061030,167.52500000,168.10000000,166.97500000,167.97500000,   21661,  183928,200612,65.25000000
20061031,167.97500000,168.55000000,166.87500000,167.67500000,   30883,  187451,200612,64.95000000
20061101,167.77500000,168.02500000,166.97500000,167.12500000,   27108,  190001,200612,64.40000000
20061102,166.62500000,168.62500000,166.47500000,167.32500000,   37178,  195046,200612,64.60000000
20061103,167.27500000,167.32500000,166.57500000,166.90000000,   20831,  195368,200612,64.17500000
20061106,166.92500000,167.35000000,166.57500000,167.25000000,   26305,  196452,200612,64.52500000
20061107,166.97500000,167.52500000,166.47500000,167.35000000,   47044,  191291,200612,64.62500000
20061108,167.02500000,168.55000000,166.77500000,168.02500000,   50425,  190637,200612,65.30000000
20061109,167.70000000,167.92500000,167.10000000,167.42500000,   49536,  189500,200702,67.90000000
20061110,166.70000000,166.77500000,165.70000000,166.27500000,   51751,  188435,200702,66.75000000
20061113,165.70000000,165.82500000,164.37500000,164.52500000,   64982,  186808,200702,65.00000000
20061114,164.12500000,164.82500000,163.60000000,164.20000000,   41891,  186931,200702,64.67500000
20061115,164.67500000,164.67500000,163.47500000,163.67500000,   31433,  188377,200702,64.15000000
20061116,164.32500000,165.12500000,164.02500000,165.05000000,   25661,  187260,200702,65.52500000
20061117,164.70000000,165.02500000,164.10000000,164.45000000,   20216,  187485,200702,64.92500000
20061120,165.02500000,165.82500000,164.87500000,165.47500000,   20703,  187208,200702,65.95000000
20061121,166.12500000,166.32500000,165.67500000,166.07500000,   18793,  187745,200702,66.55000000
20061122,166.12500000,166.37500000,165.72500000,166.10000000,   15019,  187772,200702,66.57500000
20061124,166.42500000,166.52500000,166.02500000,166.45000000,    9986,  188765,200702,66.92500000
20061127,166.35000000,166.82500000,165.07500000,165.27500000,   25929,  186412,200702,65.75000000
20061128,165.12500000,165.27500000,163.97500000,164.05000000,   20956,  184452,200702,64.52500000
20061129,163.57500000,164.52500000,163.52500000,164.22500000,   20181,  185320,200702,64.70000000
20061130,164.30000000,165.12500000,164.22500000,164.70000000,   23365,  188456,200702,65.17500000
20061201,164.82500000,164.95000000,163.90000000,163.95000000,   18199,  187287,200702,64.42500000
20061204,163.95000000,164.07500000,162.32500000,162.37500000,   29300,  183221,200702,62.85000000
20061205,162.65000000,163.95000000,162.65000000,163.45000000,   23640,  183624,200702,63.92500000
20061206,163.77500000,164.67500000,162.82500000,163.37500000,   20124,  183064,200702,63.85000000
20061207,163.37500000,164.32500000,163.37500000,163.80000000,   17879,  184276,200702,64.27500000
20061208,163.75000000,164.47500000,163.55000000,163.80000000,   24460,  185324,200702,64.27500000
20061211,163.65000000,163.65000000,162.72500000,163.02500000,   15326,  184652,200702,63.50000000
20061212,162.62500000,163.12500000,162.32500000,162.90000000,   18056,  183044,200702,63.37500000
20061213,162.47500000,163.67500000,162.32500000,163.05000000,   17635,  182686,200702,63.52500000
20061214,162.82500000,162.97500000,161.52500000,161.77500000,   20242,  182094,200702,62.25000000
20061215,161.70000000,162.17500000,161.22500000,161.77500000,   14994,  176197,200702,62.25000000
20061218,161.52500000,161.92500000,161.32500000,161.40000000,   12408,  175312,200702,61.87500000
20061219,161.97500000,162.70000000,161.92500000,162.25000000,   14361,  174882,200702,62.72500000
20061220,162.22500000,162.65000000,161.77500000,161.97500000,   14946,  174271,200702,62.45000000
20061221,161.77500000,162.52500000,161.77500000,162.22500000,    9005,  174713,200702,62.70000000
20061222,162.22500000,162.72500000,162.07500000,162.57500000,    9376,  173956,200702,63.05000000
20061226,162.67500000,162.80000000,160.57500000,161.87500000,   12250,  174391,200702,62.35000000
20061227,162.07500000,162.37500000,161.55000000,162.00000000,   13776,  173802,200702,62.47500000
20061228,161.72500000,162.52500000,161.42500000,161.57500000,   14168,  174555,200702,62.05000000
20061229,161.35000000,161.42500000,160.87500000,161.22500000,   22003,  176094,200702,61.70000000
20070103,160.82500000,160.87500000,158.62500000,159.02500000,   30165,  174166,200702,59.50000000
20070104,159.12500000,160.22500000,159.02500000,159.82500000,   26770,  176898,200702,60.30000000
20070105,160.12500000,160.52500000,159.67500000,159.92500000,   24803,  179104,200702,60.40000000
20070108,159.92500000,160.42500000,159.52500000,159.82500000,   34597,  177216,200702,60.30000000
20070109,159.57500000,159.87500000,159.05000000,159.27500000,   50626,  170646,200702,59.75000000
20070110,159.25000000,160.75000000,158.87500000,160.07500000,   59251,  171394,200702,60.55000000
20070111,159.97500000,160.27500000,159.30000000,160.02500000,   53324,  167910,200704,64.10000000
20070112,160.00000000,160.45000000,159.50000000,160.27500000,   56804,  169522,200704,64.35000000
20070116,160.27500000,161.22500000,159.67500000,160.90000000,   51630,  172956,200704,64.97500000
20070117,161.20000000,162.32500000,160.97500000,161.82500000,   40261,  173021,200704,65.90000000
20070118,161.82500000,162.52500000,161.32500000,161.57500000,   23239,  173783,200704,65.65000000
20070119,161.50000000,162.12500000,161.02500000,161.52500000,   26072,  171628,200704,65.60000000
20070122,161.92500000,162.67500000,160.42500000,160.47500000,   26523,  171158,200704,64.55000000
20070123,160.82500000,161.50000000,160.22500000,161.22500000,   19676,  170825,200704,65.30000000
20070124,161.55000000,162.67500000,160.67500000,162.60000000,   28957,  173035,200704,66.67500000
20070125,162.60000000,163.72500000,162.47500000,163.42500000,   39561,  176571,200704,67.50000000
20070126,163.42500000,164.15000000,163.30000000,163.77500000,   29684,  179043,200704,67.85000000
20070129,163.77500000,164.42500000,163.52500000,163.62500000,   24619,  178939,200704,67.70000000
20070130,163.52500000,163.52500000,162.92500000,163.17500000,   17869,  179687,200704,67.25000000
20070131,163.37500000,164.22500000,163.37500000,164.15000000,   22840,  180981,200704,68.22500000
20070201,164.15000000,164.42500000,163.47500000,163.62500000,   22743,  179973,200704,67.70000000
20070202,163.62500000,164.62500000,163.32500000,164.22500000,   24457,  179929,200704,68.30000000
20070205,164.47500000,165.00000000,163.47500000,163.50000000,   18872,  179876,200704,67.57500000
20070206,163.50000000,163.62500000,162.82500000,163.25000000,   27317,  179705,200704,67.32500000
20070207,163.42500000,164.25000000,162.62500000,162.72500000,   25263,  180705,200704,66.80000000
20070208,162.72500000,163.07500000,161.77500000,162.05000000,   26886,  181364,200704,66.12500000
20070209,162.12500000,163.22500000,162.07500000,162.77500000,   21233,  180824,200704,66.85000000
20070212,163.17500000,164.20000000,163.07500000,163.45000000,   16679,  181755,200704,67.52500000
20070213,163.92500000,163.92500000,162.95000000,163.20000000,   19295,  182190,200704,67.27500000
20070214,163.42500000,165.37500000,163.32500000,164.80000000,   25940,  187231,200704,68.87500000
20070215,164.92500000,165.17500000,164.35000000,164.62500000,   26035,  185060,200704,68.70000000
20070216,164.92500000,165.37500000,164.32500000,164.42500000,   17702,  186743,200704,68.50000000
20070220,163.92500000,163.92500000,162.72500000,162.77500000,   20281,  184896,200704,66.85000000
20070221,162.77500000,163.17500000,162.37500000,162.90000000,   22760,  184950,200704,66.97500000
20070222,162.82500000,163.42500000,162.72500000,162.95000000,   28360,  183938,200704,67.02500000
20070223,162.85000000,163.02500000,162.12500000,162.67500000,   26244,  183941,200704,66.75000000
20070226,162.52500000,163.32500000,162.37500000,162.80000000,   24246,  183359,200704,66.87500000
20070227,162.67500000,163.42500000,162.17500000,163.35000000,   23752,  182048,200704,67.42500000
20070228,163.12500000,164.72500000,162.97500000,163.67500000,   31570,  185637,200704,67.75000000
20070301,163.40000000,163.40000000,161.92500000,162.05000000,   29465,  182714,200704,66.12500000
20070302,161.95000000,162.92500000,161.57500000,162.27500000,   26781,  182806,200704,66.35000000
20070305,162.02500000,162.07500000,160.72500000,160.92500000,   26272,  181614,200704,65.00000000
20070306,161.00000000,161.42500000,160.87500000,160.92500000,   27965,  180816,200704,65.00000000
20070307,160.82500000,161.82500000,160.67500000,161.60000000,   47923,  175756,200704,65.67500000
20070308,162.27500000,164.60000000,162.27500000,163.67500000,   60235,  175303,200704,67.75000000
20070309,163.30000000,163.92500000,162.82500000,163.87500000,   50943,  174674,200706,78.75000000
20070312,164.05000000,164.17500000,162.52500000,162.60000000,   56860,  180129,200706,77.47500000
20070313,162.67500000,163.42500000,162.42500000,163.12500000,   51883,  178823,200706,78.00000000
20070314,162.22500000,162.27500000,160.35000000,160.77500000,   47744,  177682,200706,75.65000000
20070315,160.95000000,161.42500000,160.50000000,161.02500000,   32316,  176428,200706,75.90000000
20070316,159.87500000,160.07500000,158.92500000,159.70000000,   31034,  175787,200706,74.57500000
20070319,159.52500000,160.37500000,159.37500000,159.75000000,   27469,  176793,200706,74.62500000
20070320,160.32500000,160.32500000,159.42500000,159.47500000,   27985,  177222,200706,74.35000000
20070321,158.62500000,159.02500000,158.30000000,158.67500000,   27479,  177339,200706,73.55000000
20070322,158.67500000,159.72500000,158.62500000,159.45000000,   26852,  179279,200706,74.32500000
20070323,159.27500000,159.37500000,158.57500000,158.90000000,   21595,  178430,200706,73.77500000
20070326,159.32500000,160.27500000,159.12500000,159.37500000,   21533,  178283,200706,74.25000000
20070327,159.42500000,159.52500000,158.62500000,158.90000000,   19762,  177894,200706,73.77500000
20070328,158.72500000,159.12500000,158.62500000,159.02500000,   13675,  177013,200706,73.90000000
20070329,159.02500000,159.72500000,158.97500000,159.20000000,   15817,  178491,200706,74.07500000
20070330,158.92500000,160.92500000,157.67500000,160.52500000,   29426,  179229,200706,75.40000000
20070402,160.20000000,160.75000000,159.82500000,160.65000000,   31796,  176413,200706,75.52500000
20070403,160.82500000,161.82500000,160.37500000,161.20000000,   28438,  176879,200706,76.07500000
20070404,161.10000000,161.12500000,160.42500000,160.72500000,   19914,  176274,200706,75.60000000
20070405,160.92500000,161.52500000,160.40000000,160.72500000,   21483,  175387,200706,75.60000000
20070409,160.87500000,161.22500000,160.62500000,160.95000000,   17051,  175016,200706,75.82500000
20070410,160.95000000,161.47500000,160.67500000,161.05000000,   18564,  173857,200706,75.92500000
20070411,161.05000000,161.82500000,160.82500000,161.52500000,   26762,  173809,200706,76.40000000
20070412,161.60000000,162.47500000,161.47500000,161.67500000,   23946,  171272,200706,76.55000000
20070413,161.37500000,162.35000000,161.37500000,162.12500000,   17439,  171162,200706,77.00000000
20070416,162.72500000,163.27500000,162.47500000,162.97500000,   22075,  176839,200706,77.85000000
20070417,163.12500000,163.25000000,162.52500000,162.57500000,   18522,  170375,200706,77.45000000
20070418,162.12500000,162.40000000,161.67500000,161.72500000,   16516,  172536,200706,76.60000000
20070419,162.15000000,162.82500000,161.92500000,162.72500000,   17253,  173625,200706,77.60000000
20070420,162.87500000,163.02500000,161.72500000,162.17500000,   18228,  174382,200706,77.05000000
20070423,162.32500000,162.52500000,161.42500000,161.62500000,   16420,  176702,200706,76.50000000
20070424,161.82500000,162.02500000,160.52500000,160.57500000,   16925,  176941,200706,75.45000000
20070425,160.57500000,161.67500000,160.37500000,161.27500000,   19903,  176061,200706,76.15000000
20070426,161.30000000,161.72500000,160.02500000,160.30000000,   20726,  174600,200706,75.17500000
20070427,160.47500000,160.87500000,159.32500000,159.70000000,   25531,  173956,200706,74.57500000
20070430,160.00000000,160.67500000,159.92500000,160.22500000,   25256,  174585,200706,75.10000000
20070501,160.45000000,160.72500000,159.55000000,160.65000000,   27647,  173056,200706,75.52500000
20070502,160.95000000,161.12500000,159.22500000,159.32500000,   28544,  172787,200706,74.20000000
20070503,159.12500000,159.55000000,158.42500000,158.65000000,   29340,  172402,200706,73.52500000
20070504,158.62500000,160.12500000,158.37500000,159.95000000,   28056,  174839,200706,74.82500000
20070507,159.47500000,160.77500000,159.47500000,160.00000000,   43952,  172532,200706,74.87500000
20070508,159.85000000,160.02500000,159.22500000,159.62500000,   43491,  173564,200706,74.50000000
20070509,159.52500000,159.87500000,158.97500000,159.50000000,   43127,  179015,200706,74.37500000
20070510,159.90000000,160.30000000,159.65000000,159.77500000,   48236,  176979,200707,73.97500000
20070511,159.85000000,160.45000000,159.75000000,160.25000000,   37216,  180332,200707,74.45000000
20070514,160.37500000,160.37500000,159.15000000,159.40000000,   23727,  180540,200707,73.60000000
20070515,159.40000000,159.70000000,159.20000000,159.42500000,   25635,  175823,200707,73.62500000
20070516,159.70000000,160.75000000,159.45000000,160.67500000,   29068,  175280,200707,74.87500000
20070517,160.67500000,160.92500000,160.27500000,160.77500000,   21897,  176437,200707,74.97500000
20070518,160.92500000,161.00000000,160.25000000,160.47500000,   18982,  177025,200707,74.67500000
20070521,160.40000000,160.50000000,159.75000000,160.12500000,   18126,  176298,200707,74.32500000
20070522,160.20000000,160.20000000,159.20000000,159.30000000,   22058,  175890,200707,73.50000000
20070523,159.20000000,159.55000000,158.85000000,159.30000000,   22241,  176521,200707,73.50000000
20070524,159.30000000,159.90000000,159.30000000,159.72500000,   15123,  178261,200707,73.92500000
20070525,159.72500000,159.75000000,159.10000000,159.20000000,   17927,  179486,200707,73.40000000
20070529,158.90000000,159.95000000,158.90000000,159.72500000,   26849,  182112,200707,73.92500000
20070530,159.72500000,160.32500000,159.60000000,160.22500000,   26715,  182902,200707,74.42500000
20070531,160.00000000,160.35000000,159.67500000,160.32500000,   23004,  182626,200707,74.52500000
20070601,159.80000000,161.30000000,159.80000000,160.95000000,   36284,  182820,200707,75.15000000
20070604,160.62500000,161.50000000,160.60000000,161.17500000,   35699,  184342,200707,75.37500000
20070605,161.17500000,161.65000000,160.95000000,161.30000000,   31955,  184131,200707,75.50000000
20070606,161.10000000,161.10000000,160.00000000,160.05000000,   34047,  182205,200707,74.25000000
20070607,160.02500000,160.47500000,159.65000000,159.75000000,   42486,  180069,200707,73.95000000
20070608,159.70000000,159.95000000,159.35000000,159.55000000,   36471,  178749,200707,73.75000000
20070611,159.60000000,160.52500000,159.50000000,160.20000000,   38093,  180955,200707,74.40000000
20070612,160.40000000,161.85000000,160.35000000,161.47500000,   56836,  182184,200708,75.12500000
20070613,161.70000000,161.75000000,160.55000000,161.02500000,   47658,  184172,200708,74.67500000
20070614,161.25000000,162.05000000,161.05000000,161.75000000,   34359,  185521,200708,75.40000000
20070615,161.85000000,162.35000000,161.65000000,161.77500000,   31361,  175622,200708,75.42500000
20070618,161.90000000,162.15000000,160.60000000,161.47500000,   26733,  176479,200708,75.12500000
20070619,161.55000000,161.72500000,160.30000000,160.70000000,   38417,  176728,200708,74.35000000
20070620,160.65000000,161.15000000,160.05000000,160.20000000,   30012,  177959,200708,73.85000000
20070621,160.27500000,160.55000000,159.75000000,159.80000000,   26480,  177675,200708,73.45000000
20070622,160.00000000,160.07500000,158.57500000,158.72500000,   40819,  174249,200708,72.37500000
20070625,158.50000000,159.20000000,158.50000000,158.92500000,   25859,  173023,200708,72.57500000
20070626,158.65000000,158.85000000,157.55000000,157.67500000,   37422,  169505,200708,71.32500000
20070627,157.65000000,158.10000000,157.25000000,158.00000000,   36478,  167485,200708,71.65000000
20070628,157.85000000,158.12500000,157.50000000,157.90000000,   28434,  168138,200708,71.55000000
20070629,157.75000000,158.17500000,156.85000000,157.02500000,   34507,  169286,200708,70.67500000
20070702,156.60000000,156.60000000,155.90000000,156.22500000,   41816,  168969,200708,69.87500000
20070703,155.82500000,156.92500000,155.77500000,156.55000000,   30936,  169436,200708,70.20000000
20070705,157.12500000,157.65000000,156.62500000,156.95000000,   26106,  169601,200708,70.60000000
20070706,157.32500000,157.70000000,156.15000000,156.45000000,   32916,  168617,200708,70.10000000
20070709,156.45000000,156.85000000,156.07500000,156.20000000,   43189,  169858,200708,69.85000000
20070710,156.47500000,157.35000000,156.15000000,157.15000000,   54810,  169978,200708,70.80000000
20070711,157.00000000,157.67500000,156.90000000,157.42500000,   46233,  171628,200710,65.62500000
20070712,157.32500000,160.42500000,157.32500000,160.35000000,   58224,  174959,200710,68.55000000
20070713,160.55000000,161.15000000,160.10000000,160.52500000,   72824,  179813,200710,68.72500000
20070716,160.10000000,160.40000000,159.42500000,159.70000000,   36132,  179783,200710,67.90000000
20070717,159.70000000,162.70000000,159.52500000,162.70000000,   65851,  173906,200710,70.90000000
20070718,162.72500000,164.70000000,162.25000000,164.55000000,   71082,  169470,200710,72.75000000
20070719,164.00000000,164.72500000,163.12500000,164.20000000,   33915,  170049,200710,72.40000000
20070720,163.90000000,164.95000000,163.35000000,163.77500000,   31521,  171859,200710,71.97500000
20070723,163.90000000,164.40000000,163.15000000,163.97500000,   26845,  175314,200710,72.17500000
20070724,163.97500000,164.50000000,162.75000000,163.15000000,   25367,  173688,200710,71.35000000
20070725,163.40000000,163.97500000,162.35000000,163.77500000,   33344,  177469,200710,71.97500000
20070726,163.35000000,166.70000000,162.57500000,162.85000000,   55938,  179181,200710,71.05000000
20070727,162.82500000,165.12500000,161.05000000,164.35000000,   25873,  181783,200710,72.55000000
20070730,164.35000000,166.27500000,164.35000000,165.60000000,   22980,  182250,200710,73.80000000
20070731,165.22500000,167.40000000,165.22500000,167.00000000,   29450,  183624,200710,75.20000000
20070801,166.90000000,167.05000000,165.80000000,166.37500000,   30968,  184684,200710,74.57500000
20070802,166.30000000,167.60000000,165.80000000,166.50000000,   30580,  184952,200710,74.70000000
20070803,166.50000000,169.50000000,166.50000000,169.40000000,   37528,  182032,200710,77.60000000
20070806,169.32500000,169.32500000,166.50000000,166.85000000,   40598,  178009,200710,75.05000000
20070807,167.20000000,167.20000000,164.25000000,164.37500000,   31652,  174848,200710,72.57500000
20070808,164.47500000,165.45000000,163.50000000,163.75000000,   28207,  176780,200710,71.95000000
20070809,163.60000000,164.10000000,162.52500000,163.00000000,   28650,  178312,200710,71.20000000
20070810,162.95000000,163.20000000,161.62500000,162.60000000,   19902,  176085,200710,70.80000000
20070813,162.50000000,163.65000000,162.35000000,163.20000000,   18075,  178085,200710,71.40000000
20070814,163.42500000,163.60000000,161.30000000,161.60000000,   27608,  177487,200710,69.80000000
20070815,161.55000000,162.30000000,159.95000000,160.37500000,   23753,  175273,200710,68.57500000
20070816,159.55000000,160.00000000,157.47500000,158.77500000,   32459,  174713,200710,66.97500000
20070817,159.45000000,159.75000000,158.85000000,159.07500000,   18741,  173077,200710,67.27500000
20070820,159.15000000,159.70000000,158.65000000,158.90000000,   12597,  173088,200710,67.10000000
20070821,158.95000000,160.25000000,158.85000000,160.00000000,   16597,  171845,200710,68.20000000
20070822,160.17500000,160.55000000,159.40000000,159.60000000,   15363,  172795,200710,67.80000000
20070823,159.35000000,160.37500000,159.10000000,160.27500000,   16370,  173423,200710,68.47500000
20070824,160.20000000,163.22500000,159.65000000,162.45000000,   30470,  175445,200710,70.65000000
20070827,162.45000000,162.45000000,159.45000000,159.50000000,   25551,  175643,200710,67.70000000
20070828,159.30000000,159.97500000,158.65000000,159.70000000,   23222,  175910,200710,67.90000000
20070829,159.40000000,160.35000000,159.20000000,159.55000000,   18195,  176463,200710,67.75000000
20070830,159.30000000,160.10000000,159.17500000,159.65000000,   14356,  175825,200710,67.85000000
20070831,159.80000000,159.95000000,158.55000000,158.62500000,   17669,  177174,200710,66.82500000
20070904,158.65000000,159.80000000,158.65000000,158.87500000,   24684,  175843,200710,67.07500000
20070905,159.15000000,159.25000000,157.60000000,157.70000000,   28561,  175442,200710,65.90000000
20070906,157.97500000,158.55000000,157.60000000,157.80000000,   19791,  176861,200710,66.00000000
20070907,157.95000000,158.20000000,157.40000000,158.10000000,   21293,  175995,200710,66.30000000
20070910,158.12500000,159.22500000,157.67500000,158.25000000,   38811,  172229,200712,68.32500000
20070911,158.20000000,158.37500000,157.52500000,158.02500000,   38638,  171822,200712,68.10000000
20070912,157.77500000,158.32500000,157.32500000,157.92500000,   44353,  172137,200712,68.00000000
20070913,158.07500000,158.87500000,158.07500000,158.77500000,   41715,  172037,200712,68.85000000
20070914,158.55000000,159.47500000,158.15000000,158.55000000,   52247,  178001,200712,68.62500000
20070917,158.57500000,159.02500000,156.52500000,157.07500000,   37651,  176119,200712,67.15000000
20070918,156.95000000,157.22500000,155.02500000,155.92500000,   31127,  175884,200712,66.00000000
20070919,155.90000000,156.27500000,154.77500000,155.12500000,   26709,  175397,200712,65.20000000
20070920,155.02500000,155.72500000,154.17500000,154.70000000,   27537,  174032,200712,64.77500000
20070921,154.60000000,154.85000000,153.22500000,153.72500000,   24330,  174000,200712,63.80000000
20070924,153.62500000,154.40000000,153.02500000,153.25000000,   18940,  174537,200712,63.32500000
20070925,153.22500000,153.30000000,152.07500000,152.22500000,   25337,  175478,200712,62.30000000
20070926,152.22500000,152.97500000,151.70000000,152.32500000,   24880,  176467,200712,62.40000000
20070927,152.07500000,153.07500000,151.57500000,152.45000000,   37371,  177009,200712,62.52500000
20070928,152.52500000,153.10000000,151.92500000,152.17500000,   27589,  177476,200712,62.25000000
20071001,151.02500000,151.02500000,149.20000000,149.47500000,   38746,  177923,200712,59.55000000
20071002,149.57500000,150.02500000,148.92500000,149.30000000,   23967,  178232,200712,59.37500000
20071003,149.47500000,150.67500000,149.42500000,150.52500000,   21579,  179468,200712,60.60000000
20071004,150.47500000,150.95000000,149.47500000,150.00000000,   23549,  180211,200712,60.07500000
20071005,150.17500000,150.42500000,149.27500000,150.22500000,   19792,  180851,200712,60.30000000
20071008,150.22500000,150.45000000,149.10000000,149.40000000,   16284,  178905,200712,59.47500000
20071009,149.52500000,150.07500000,149.02500000,149.65000000,   17856,  179252,200712,59.72500000
20071010,149.87500000,150.92500000,149.47500000,149.70000000,   14136,  180210,200712,59.77500000
20071011,149.87500000,150.97500000,149.55000000,150.45000000,   16919,  178982,200712,60.52500000
20071012,150.67500000,151.47500000,148.02500000,148.20000000,   22879,  180137,200712,58.27500000
20071015,148.57500000,148.92500000,147.65000000,148.25000000,   15871,  170262,200712,58.32500000
20071016,148.25000000,149.02500000,147.52500000,147.65000000,   22120,  170936,200712,57.72500000
20071017,147.65000000,148.07500000,146.80000000,146.92500000,   21369,  172208,200712,57.00000000
20071018,147.57500000,148.12500000,147.02500000,147.30000000,   19756,  174390,200712,57.37500000
20071019,147.47500000,147.87500000,146.77500000,146.85000000,   13992,  175811,200712,56.92500000
20071022,146.80000000,147.05000000,146.32500000,146.82500000,   11578,  176719,200712,56.90000000
20071023,147.02500000,147.25000000,145.97500000,146.20000000,   18074,  178108,200712,56.27500000
20071024,146.02500000,146.35000000,145.15000000,145.27500000,   26313,  181081,200712,55.35000000
20071025,145.25000000,145.67500000,144.47500000,144.52500000,   23410,  181978,200712,54.60000000
20071026,144.92500000,145.02500000,144.07500000,144.45000000,   26655,  186533,200712,54.52500000
20071029,144.52500000,145.32500000,144.27500000,144.40000000,   19719,  187290,200712,54.47500000
20071030,144.32500000,144.57500000,143.55000000,143.82500000,   26691,  191812,200712,53.90000000
20071031,143.57500000,144.32500000,143.37500000,143.80000000,   23767,  194535,200712,53.87500000
20071101,143.72500000,143.87500000,141.97500000,142.17500000,   30691,  196300,200712,52.25000000
20071102,142.47500000,142.92500000,142.22500000,142.35000000,   20896,  196004,200712,52.42500000
20071105,142.25000000,142.57500000,141.67500000,141.95000000,   22875,  197597,200712,52.02500000
20071106,142.17500000,142.42500000,140.97500000,141.05000000,   25538,  199598,200712,51.12500000
20071107,141.27500000,141.72500000,140.87500000,141.40000000,   45175,  203568,200712,51.47500000
20071108,141.42500000,141.77500000,140.92500000,141.40000000,   47810,  202302,200712,51.47500000
20071109,141.20000000,144.40000000,141.02500000,143.82500000,   69509,  204880,200712,53.90000000
20071112,144.42500000,144.42500000,142.22500000,142.47500000,   51597,  202891,200802,59.30000000
20071113,142.35000000,144.55000000,142.27500000,144.27500000,   53934,  206392,200802,61.10000000
20071114,143.85000000,143.95000000,143.17500000,143.82500000,   35894,  204513,200802,60.65000000
20071115,144.02500000,144.92500000,143.82500000,144.07500000,   43519,  210974,200802,60.90000000
20071116,144.07500000,144.25000000,143.22500000,143.57500000,   22604,  208788,200802,60.40000000
20071119,143.35000000,143.67500000,141.67500000,143.37500000,   29351,  206778,200802,60.20000000
20071120,143.67500000,146.27500000,143.47500000,146.17500000,   48961,  208378,200802,63.00000000
20071121,145.67500000,146.42500000,145.35000000,145.92500000,   34297,  209065,200802,62.75000000
20071123,145.67500000,146.72500000,145.02500000,146.00000000,   18299,  207720,200802,62.82500000
20071126,146.20000000,146.67500000,145.42500000,145.75000000,   23496,  205973,200802,62.57500000
20071127,145.67500000,145.82500000,144.92500000,145.37500000,   23771,  206110,200802,62.20000000
20071128,145.17500000,146.25000000,144.97500000,146.00000000,   22655,  204934,200802,62.82500000
20071129,146.22500000,146.92500000,145.87500000,146.02500000,   31455,  204514,200802,62.85000000
20071130,146.17500000,146.67500000,145.32500000,145.47500000,   27709,  206701,200802,62.30000000
20071203,145.47500000,146.07500000,144.27500000,144.40000000,   33801,  208641,200802,61.22500000
20071204,144.37500000,144.42500000,143.17500000,143.50000000,   31954,  206864,200802,60.32500000
20071205,143.35000000,145.67500000,143.27500000,144.27500000,   24942,  207058,200802,61.10000000
20071206,143.97500000,144.62500000,143.77500000,144.37500000,   14409,  206478,200802,61.20000000
20071207,144.52500000,145.47500000,144.22500000,144.87500000,   13442,  205436,200802,61.70000000
20071210,145.22500000,147.12500000,145.07500000,146.52500000,   32505,  206847,200802,63.35000000
20071211,146.62500000,146.85000000,145.80000000,146.20000000,   20206,  205845,200802,63.02500000
20071212,146.22500000,146.22500000,143.67500000,144.92500000,   19322,  207145,200802,61.75000000
20071213,144.67500000,145.22500000,144.52500000,144.60000000,   15596,  207199,200802,61.42500000
20071214,144.77500000,145.02500000,142.92500000,143.35000000,   28178,  209405,200802,60.17500000
20071217,142.87500000,143.22500000,142.37500000,142.42500000,   15350,  201993,200802,59.25000000
20071218,142.47500000,143.27500000,142.40000000,143.00000000,   16786,  206173,200802,59.82500000
20071219,142.92500000,143.42500000,142.77500000,143.27500000,   12856,  205739,200802,60.10000000
20071220,143.02500000,143.47500000,142.67500000,143.07500000,   11514,  206103,200802,59.90000000
20071221,143.02500000,143.37500000,142.82500000,142.90000000,   10366,  206612,200802,59.72500000
20071224,143.02500000,143.17500000,142.77500000,142.97500000,    5093,  206123,200802,59.80000000
20071226,142.77500000,144.02500000,142.67500000,143.15000000,   10929,  206248,200802,59.97500000
20071227,143.02500000,143.15000000,141.92500000,142.45000000,   17188,  208832,200802,59.27500000
20071228,142.07500000,142.17500000,140.27500000,140.47500000,   34987,  211053,200802,57.30000000
20071231,140.37500000,141.27500000,140.17500000,141.05000000,   16836,  208238,200802,57.87500000
20080102,140.92500000,140.95000000,139.62500000,140.35000000,   23260,  209254,200802,57.17500000
20080103,140.47500000,140.47500000,139.52500000,139.65000000,   21388,  210112,200802,56.47500000
20080104,139.47500000,140.17500000,139.20000000,139.57500000,   24882,  212075,200802,56.40000000
20080107,139.42500000,139.65000000,138.55000000,138.87500000,   22964,  212094,200802,55.70000000
20080108,138.92500000,139.32500000,138.47500000,139.05000000,   46944,  209386,200802,55.87500000
20080109,139.00000000,139.82500000,138.77500000,139.70000000,   64719,  208852,200802,56.52500000
20080110,138.50000000,138.95000000,138.30000000,138.70000000,   59989,  209916,200804,62.50000000
20080111,138.70000000,139.25000000,137.90000000,138.45000000,   67395,  215364,200804,62.25000000
20080114,138.57500000,139.45000000,138.35000000,139.32500000,   69965,  217094,200804,63.12500000
20080115,139.20000000,140.00000000,138.40000000,138.45000000,   47304,  214737,200804,62.25000000
20080116,138.50000000,138.55000000,137.17500000,137.30000000,   39238,  212459,200804,61.10000000
20080117,137.75000000,140.07500000,137.55000000,138.75000000,   39115,  214630,200804,62.55000000
20080118,138.75000000,139.40000000,138.40000000,138.62500000,   24873,  213653,200804,62.42500000
20080122,138.60000000,139.20000000,137.25000000,138.45000000,   23508,  210711,200804,62.25000000
20080123,138.95000000,139.67500000,137.85000000,137.97500000,   32009,  209888,200804,61.77500000
20080124,138.25000000,139.40000000,137.70000000,137.97500000,   31877,  209689,200804,61.77500000
20080125,138.20000000,138.95000000,138.00000000,138.15000000,   25883,  211303,200804,61.95000000
20080128,138.35000000,139.85000000,137.80000000,139.70000000,   27259,  211302,200804,63.50000000
20080129,139.75000000,142.55000000,139.55000000,141.82500000,   44744,  214271,200804,65.62500000
20080130,142.22500000,142.55000000,141.10000000,142.30000000,   33709,  218128,200804,66.10000000
20080131,142.35000000,142.90000000,141.50000000,142.65000000,   29541,  222565,200804,66.45000000
20080201,142.85000000,143.85000000,142.70000000,142.87500000,   34150,  225456,200804,66.67500000
20080204,143.02500000,143.65000000,142.70000000,143.40000000,   26755,  228110,200804,67.20000000
20080205,143.45000000,143.85000000,142.25000000,142.35000000,   26431,  229715,200804,66.15000000
20080206,142.47500000,142.87500000,141.50000000,141.65000000,   24190,  231546,200804,65.45000000
20080207,141.65000000,141.82500000,140.82500000,140.90000000,   23336,  232784,200804,64.70000000
20080208,140.85000000,141.60000000,140.65000000,141.07500000,   21222,  234225,200804,64.87500000
20080211,141.20000000,142.15000000,140.80000000,141.27500000,   17923,  232857,200804,65.07500000
20080212,141.60000000,142.80000000,141.40000000,142.07500000,   29566,  230172,200804,65.87500000
20080213,141.95000000,142.72500000,140.27500000,140.35000000,   36978,  228257,200804,64.15000000
20080214,140.65000000,141.15000000,140.20000000,140.50000000,   30514,  228209,200804,64.30000000
20080215,140.55000000,141.25000000,140.35000000,140.40000000,   19792,  221416,200804,64.20000000
20080219,140.40000000,141.10000000,140.15000000,140.72500000,   17019,  223917,200804,64.52500000
20080220,140.60000000,141.70000000,140.20000000,141.27500000,   25934,  226917,200804,65.07500000
20080221,141.20000000,141.65000000,139.80000000,140.20000000,   22332,  226015,200804,64.00000000
20080222,140.45000000,140.60000000,139.50000000,139.70000000,   21756,  226820,200804,63.50000000
20080225,138.85000000,138.85000000,136.70000000,136.70000000,   32772,  225288,200804,60.50000000
20080226,136.80000000,137.50000000,136.65000000,136.95000000,   22733,  224645,200804,60.75000000
20080227,137.00000000,137.67500000,136.30000000,137.17500000,   29336,  224379,200804,60.97500000
20080228,137.22500000,137.67500000,136.60000000,137.45000000,   26457,  225239,200804,61.25000000
20080229,137.30000000,137.70000000,135.80000000,136.15000000,   37818,  227552,200804,59.95000000
20080303,135.90000000,136.20000000,134.70000000,135.00000000,   41711,  227636,200804,58.80000000
20080304,134.92500000,135.05000000,132.90000000,133.05000000,   43344,  222230,200804,56.85000000
20080305,133.30000000,133.85000000,132.90000000,132.97500000,   39517,  221018,200804,56.77500000
20080306,133.25000000,134.92500000,133.25000000,133.60000000,   38639,  218663,200804,57.40000000
20080307,133.95000000,134.70000000,133.60000000,134.05000000,   60403,  218412,200804,57.85000000
20080310,134.00000000,134.45000000,133.60000000,133.92500000,   47191,  217217,200804,57.72500000
20080311,134.05000000,135.10000000,133.90000000,134.50000000,   42268,  217439,200804,58.30000000
20080312,134.15000000,134.70000000,133.40000000,133.95000000,   54748,  219454,200806,74.50000000
20080313,133.75000000,134.05000000,132.35000000,132.55000000,   51428,  222502,200806,73.10000000
20080314,132.35000000,132.35000000,129.55000000,129.57500000,   53869,  220593,200806,70.12500000
20080317,129.95000000,131.15000000,129.70000000,130.60000000,   46560,  216415,200806,71.15000000
20080318,130.65000000,131.30000000,130.10000000,131.05000000,   33954,  218572,200806,71.60000000
20080319,130.52500000,131.00000000,129.60000000,130.57500000,   31966,  215583,200806,71.12500000
20080320,130.20000000,131.60000000,129.90000000,131.52500000,   41732,  222315,200806,72.07500000
20080324,131.47500000,132.07500000,130.75000000,130.95000000,   24741,  221990,200806,71.50000000
20080325,131.50000000,132.25000000,131.07500000,132.05000000,   36159,  221078,200806,72.60000000
20080326,131.80000000,132.27500000,130.15000000,130.40000000,   26266,  219412,200806,70.95000000
20080327,130.40000000,131.47500000,129.75000000,129.82500000,   33912,  218675,200806,70.37500000
20080328,129.85000000,130.15000000,129.15000000,129.82500000,   25106,  217166,200806,70.37500000
20080331,126.82500000,127.82500000,126.82500000,127.40000000,   36210,  222398,200806,67.95000000
20080401,127.15000000,127.45000000,125.70000000,125.87500000,   37565,  223409,200806,66.42500000
20080402,125.87500000,126.75000000,125.45000000,126.05000000,   26551,  220044,200806,66.60000000
20080403,126.65000000,129.05000000,126.57500000,129.05000000,   32347,  219153,200806,69.60000000
20080404,129.85000000,132.02500000,129.55000000,131.67500000,   34300,  220405,200806,72.22500000
20080407,131.82500000,132.20000000,130.75000000,131.50000000,   34056,  222450,200806,72.05000000
20080408,131.45000000,131.80000000,130.60000000,130.72500000,   28630,  223039,200806,71.27500000
20080409,130.95000000,131.37500000,129.90000000,130.00000000,   27143,  222107,200806,70.55000000
20080410,130.20000000,130.40000000,129.17500000,129.60000000,   30193,  222157,200806,70.15000000
20080411,130.00000000,131.10000000,129.72500000,130.65000000,   27367,  225641,200806,71.20000000
20080414,130.70000000,131.95000000,129.90000000,131.37500000,   31232,  228132,200806,71.92500000
20080415,131.95000000,134.37500000,131.87500000,133.55000000,   45629,  224886,200806,74.10000000
20080416,133.27500000,134.15000000,132.82500000,133.42500000,   26758,  227433,200806,73.97500000
20080417,134.12500000,134.62500000,132.25000000,132.40000000,   34403,  231132,200806,72.95000000
20080418,132.90000000,134.00000000,132.55000000,133.80000000,   31237,  236967,200806,74.35000000
20080421,133.70000000,133.80000000,132.25000000,132.42500000,   34428,  240923,200806,72.97500000
20080422,132.45000000,133.70000000,132.00000000,133.12500000,   24841,  242849,200806,73.67500000
20080423,133.72500000,135.45000000,133.52500000,134.87500000,   39050,  247109,200806,75.42500000
20080424,135.40000000,135.40000000,133.20000000,134.45000000,   38350,  248126,200806,75.00000000
20080425,135.15000000,136.62500000,134.67500000,135.80000000,   46806,  248412,200806,76.35000000
20080428,135.95000000,136.17500000,134.47500000,134.90000000,   33704,  250013,200806,75.45000000
20080429,135.20000000,135.20000000,131.90000000,132.00000000,   42037,  245737,200806,72.55000000
20080430,132.35000000,133.45000000,132.12500000,132.92500000,   29724,  246768,200806,73.47500000
20080501,133.20000000,133.52500000,129.97500000,130.55000000,   42931,  245143,200806,71.10000000
20080502,131.35000000,131.87500000,130.95000000,131.40000000,   29436,  244882,200806,71.95000000
20080505,131.80000000,133.37500000,131.65000000,132.65000000,   24930,  245655,200806,73.20000000
20080506,133.30000000,134.35000000,132.85000000,134.20000000,   35127,  249562,200806,74.75000000
20080507,134.25000000,135.40000000,133.25000000,134.72500000,   49787,  248556,200806,75.27500000
20080508,135.15000000,136.45000000,135.15000000,135.92500000,   56735,  249333,200806,76.47500000
20080509,136.12500000,136.55000000,135.62500000,136.32500000,   55457,  252792,200808,79.10000000
20080512,136.52500000,136.52500000,134.62500000,135.37500000,   59985,  255429,200808,78.15000000
20080513,135.92500000,136.22500000,134.80000000,135.02500000,   59663,  252361,200808,77.80000000
20080514,135.02500000,135.30000000,134.12500000,135.17500000,   42886,  251859,200808,77.95000000
20080515,134.55000000,135.07500000,133.95000000,134.27500000,   44983,  249420,200808,77.05000000
20080516,134.45000000,135.07500000,133.75000000,134.25000000,   38252,  250380,200808,77.02500000
20080519,134.00000000,134.27500000,133.32500000,133.70000000,   27362,  251038,200808,76.47500000
20080520,133.77500000,134.22500000,133.57500000,134.17500000,   29039,  252068,200808,76.95000000
20080521,134.17500000,134.52500000,133.77500000,134.47500000,   27630,  254796,200808,77.25000000
20080522,134.47500000,134.57500000,133.72500000,134.42500000,   20097,  255895,200808,77.20000000
20080523,134.52500000,135.62500000,134.45000000,135.52500000,   26722,  258386,200808,78.30000000
20080527,135.60000000,135.72500000,133.97500000,134.57500000,   29747,  258638,200808,77.35000000
20080528,134.57500000,134.72500000,134.12500000,134.62500000,   18673,  259288,200808,77.40000000
20080529,134.27500000,135.22500000,133.72500000,134.62500000,   34025,  257401,200808,77.40000000
20080530,134.52500000,136.27500000,134.52500000,136.20000000,   43223,  261150,200808,78.97500000
20080602,136.22500000,136.32500000,133.97500000,134.60000000,   40381,  258871,200808,77.37500000
20080603,134.20000000,134.72500000,133.72500000,134.57500000,   33092,  260073,200808,77.35000000
20080604,134.02500000,134.22500000,133.27500000,134.10000000,   38882,  257845,200808,76.87500000
20080605,134.07500000,134.97500000,134.07500000,134.35000000,   40223,  256835,200808,77.12500000
20080606,134.47500000,134.95000000,132.70000000,133.95000000,   61731,  253687,200808,76.72500000
20080609,133.47500000,133.82500000,131.72500000,131.97500000,   62755,  250574,200808,74.75000000
20080610,132.22500000,132.57500000,131.47500000,131.82500000,   65172,  242936,200808,74.60000000
20080611,131.67500000,132.62500000,131.12500000,131.82500000,   67155,  238192,200808,74.60000000
20080612,131.62500000,132.02500000,131.12500000,131.32500000,   50436,  232714,200808,74.10000000
20080613,131.90000000,132.85000000,131.72500000,132.37500000,   40471,  230044,200808,75.15000000
20080616,132.32500000,133.02500000,131.65000000,132.20000000,   38496,  229684,200808,74.97500000
20080617,132.47500000,133.67500000,132.45000000,133.37500000,   43394,  232217,200808,76.15000000
20080618,133.22500000,133.92500000,132.87500000,133.30000000,   31084,  235335,200808,76.07500000
20080619,133.62500000,134.15000000,132.12500000,132.67500000,   33643,  237411,200808,75.45000000
20080620,133.27500000,135.67500000,133.22500000,135.60000000,   41589,  238834,200808,78.37500000
20080623,136.00000000,136.22500000,134.52500000,134.57500000,   45362,  239693,200808,77.35000000
20080624,134.82500000,134.97500000,132.77500000,133.12500000,   37185,  238555,200808,75.90000000
20080625,133.07500000,133.17500000,130.95000000,131.22500000,   42856,  239123,200808,74.00000000
20080626,131.62500000,131.87500000,129.77500000,129.90000000,   41317,  238746,200808,72.67500000
20080627,129.97500000,130.32500000,129.57500000,129.92500000,   38660,  238614,200808,72.70000000
20080630,128.97500000,128.97500000,127.82500000,128.12500000,   44733,  244368,200808,70.90000000
20080701,127.85000000,128.77500000,127.42500000,127.52500000,   49058,  247662,200808,70.30000000
20080702,127.87500000,128.92500000,127.77500000,128.52500000,   34898,  243232,200808,71.30000000
20080703,128.32500000,128.77500000,127.87500000,128.17500000,   26006,  246262,200808,70.95000000
20080707,127.87500000,128.52500000,127.42500000,127.55000000,   34278,  244421,200808,70.32500000
20080708,128.02500000,128.22500000,127.47500000,127.92500000,   53849,  241697,200808,70.70000000
20080709,128.82500000,130.47500000,128.57500000,130.22500000,   64570,  242662,200810,70.55000000
20080710,130.47500000,131.72500000,130.25000000,131.30000000,   66816,  241966,200810,71.62500000
20080711,131.35000000,131.42500000,129.67500000,130.92500000,   50074,  240221,200810,71.25000000
20080714,130.80000000,131.45000000,130.27500000,130.55000000,   56825,  239065,200810,70.87500000
20080715,130.22500000,131.97500000,130.02500000,131.87500000,   42334,  240784,200810,72.20000000
20080716,131.90000000,133.62500000,131.37500000,133.42500000,   50074,  240536,200810,73.75000000
20080717,133.62500000,133.67500000,131.17500000,132.57500000,   56764,  241754,200810,72.90000000
20080718,132.97500000,133.70000000,132.07500000,132.32500000,   44616,  239512,200810,72.65000000
20080721,132.40000000,133.12500000,131.22500000,133.02500000,   41220,  238860,200810,73.35000000
20080722,133.15000000,133.92500000,132.85000000,133.52500000,   51813,  237818,200810,73.85000000
20080723,133.77500000,133.77500000,131.77500000,132.57500000,   46085,  232994,200810,72.90000000
20080724,133.10000000,133.82500000,132.60000000,133.70000000,   39908,  225648,200810,74.02500000
20080725,133.72500000,134.20000000,133.32500000,133.50000000,   31001,  228408,200810,73.82500000
20080728,133.57500000,134.17500000,132.57500000,133.02500000,   29466,  227688,200810,73.35000000
20080729,133.00000000,133.42500000,131.02500000,131.92500000,   33516,  232238,200810,72.25000000
20080730,131.92500000,132.87500000,131.27500000,132.22500000,   23855,  228226,200810,72.55000000
20080731,132.47500000,134.82500000,132.47500000,134.02500000,   41295,  234180,200810,74.35000000
20080801,134.67500000,135.42500000,132.72500000,134.30000000,   42925,  237819,200810,74.62500000
20080804,134.67500000,135.17500000,133.72500000,134.62500000,   34189,  238343,200810,74.95000000
20080805,134.50000000,135.57500000,134.07500000,134.17500000,   48727,  238308,200810,74.50000000
20080806,135.02500000,137.07500000,134.77500000,136.57500000,   48937,  240465,200810,76.90000000
20080807,136.97500000,137.92500000,135.72500000,136.65000000,   45712,  236800,200810,76.97500000
20080808,137.67500000,138.55000000,137.07500000,137.57500000,   37522,  235734,200810,77.90000000
20080811,137.62500000,138.27500000,136.77500000,136.87500000,   25396,  234244,200810,77.20000000
20080812,137.02500000,137.17500000,135.12500000,135.52500000,   36039,  235108,200810,75.85000000
20080813,136.07500000,136.32500000,135.27500000,135.90000000,   29630,  239135,200810,76.22500000
20080814,135.97500000,136.67500000,135.67500000,135.75000000,   17050,  238000,200810,76.07500000
20080815,136.27500000,136.50000000,134.87500000,135.22500000,   23818,  229572,200810,75.55000000
20080818,135.42500000,136.17500000,135.30000000,135.47500000,   15465,  229940,200810,75.80000000
20080819,135.92500000,136.12500000,134.60000000,134.92500000,   17563,  229244,200810,75.25000000
20080820,134.67500000,135.42500000,133.77500000,134.77500000,   24844,  229397,200810,75.10000000
20080821,134.17500000,135.27500000,133.27500000,134.45000000,   25085,  226461,200810,74.77500000
20080822,134.12500000,134.37500000,133.30000000,133.42500000,   20707,  225931,200810,73.75000000
20080825,133.52500000,133.87500000,132.75000000,133.67500000,   13821,  224526,200810,74.00000000
20080826,133.27500000,133.77500000,132.30000000,133.17500000,   15236,  224926,200810,73.50000000
20080827,132.42500000,132.52500000,130.17500000,130.17500000,   27283,  223011,200810,70.50000000
20080828,129.57500000,129.57500000,128.00000000,128.20000000,   35301,  223449,200812,68.95000000
20080829,128.15000000,129.10000000,128.15000000,128.80000000,   32547,  223457,200812,69.55000000
20080902,128.80000000,129.85000000,127.97500000,129.20000000,   31472,  223941,200812,69.95000000
20080903,129.55000000,129.97500000,127.80000000,128.00000000,   34150,  222592,200812,68.75000000
20080904,128.20000000,128.40000000,127.45000000,127.65000000,   35877,  218271,200812,68.40000000
20080905,127.70000000,128.70000000,127.35000000,127.42500000,   33116,  219011,200812,68.17500000
20080908,127.52500000,128.05000000,126.50000000,126.70000000,   40884,  220140,200812,67.45000000
20080909,126.65000000,126.75000000,125.05000000,125.42500000,   52943,  218255,200812,66.17500000
20080910,125.62500000,126.20000000,125.12500000,125.42500000,   56623,  214281,200812,66.17500000
20080911,125.57500000,126.35000000,124.42500000,126.22500000,   57271,  214800,200812,66.97500000
20080912,125.95000000,126.55000000,123.70000000,124.55000000,   66281,  221078,200812,65.30000000
20080915,125.15000000,125.95000000,124.30000000,125.80000000,   47519,  211631,200812,66.55000000
20080916,125.77500000,125.85000000,123.55000000,125.35000000,   44231,  205622,200812,66.10000000
20080917,125.10000000,126.75000000,124.65000000,125.70000000,   41792,  203750,200812,66.45000000
20080918,126.00000000,126.55000000,123.47500000,124.30000000,   51945,  199712,200812,65.05000000
20080919,124.50000000,126.05000000,124.50000000,125.30000000,   25429,  196556,200812,66.05000000
20080922,125.60000000,126.95000000,125.60000000,126.60000000,   28900,  194005,200812,67.35000000
20080923,126.15000000,126.40000000,125.20000000,125.55000000,   23821,  193702,200812,66.30000000
20080924,125.37500000,126.00000000,125.05000000,125.47500000,   22750,  194114,200812,66.22500000
20080925,125.30000000,125.82500000,125.30000000,125.37500000,   18720,  193018,200812,66.12500000
20080926,125.37500000,125.95000000,124.37500000,125.30000000,   18887,  192086,200812,66.05000000
20080929,124.47500000,124.67500000,123.75000000,124.30000000,   23682,  191733,200812,65.05000000
20080930,124.30000000,125.05000000,122.90000000,123.45000000,   25270,  190352,200812,64.20000000
20081001,123.72500000,124.02500000,121.70000000,122.22500000,   29353,  191178,200812,62.97500000
20081002,122.15000000,122.20000000,119.40000000,120.65000000,   28379,  186719,200812,61.40000000
20081003,120.65000000,121.90000000,119.75000000,120.12500000,   19329,  185199,200812,60.87500000
20081006,119.10000000,119.52500000,117.95000000,119.07500000,   26044,  180064,200812,59.82500000
20081007,119.42500000,121.05000000,119.05000000,120.67500000,   22375,  178623,200812,61.42500000
20081008,120.75000000,121.82500000,120.40000000,121.15000000,   23585,  178528,200812,61.90000000
20081009,120.45000000,120.95000000,119.80000000,120.37500000,   18766,  176580,200812,61.12500000
20081010,119.80000000,120.37500000,118.65000000,119.12500000,   26703,  173212,200812,59.87500000
20081013,119.55000000,122.10000000,119.55000000,120.35000000,   22461,  173803,200812,61.10000000
20081014,120.65000000,121.17500000,119.45000000,119.75000000,   21553,  174343,200812,60.50000000
20081015,119.50000000,119.52500000,116.75000000,117.32500000,   19949,  164821,200812,58.07500000
20081016,116.52500000,116.52500000,114.70000000,115.22500000,   19566,  164532,200812,55.97500000
20081017,116.12500000,117.12500000,115.50000000,115.55000000,   18413,  165821,200812,56.30000000
20081020,116.00000000,116.75000000,115.40000000,115.50000000,   14105,  164568,200812,56.25000000
20081021,115.65000000,117.55000000,115.32500000,117.02500000,   20172,  165031,200812,57.77500000
20081022,117.10000000,117.52500000,115.95000000,116.90000000,   19011,  166130,200812,57.65000000
20081023,117.15000000,117.97500000,116.77500000,117.17500000,   18365,  167307,200812,57.92500000
20081024,117.50000000,117.87500000,115.25000000,117.75000000,   19524,  165906,200812,58.50000000
20081027,117.70000000,118.42500000,116.97500000,117.80000000,   18298,  165844,200812,58.55000000
20081028,117.35000000,117.90000000,116.87500000,117.30000000,   20436,  163887,200812,58.05000000
20081029,117.35000000,117.95000000,115.85000000,116.82500000,   23489,  163568,200812,57.57500000
20081030,116.00000000,116.25000000,115.10000000,115.25000000,   24678,  166276,200812,56.00000000
20081031,115.27500000,115.75000000,113.95000000,114.05000000,   32196,  170140,200812,54.80000000
20081103,114.17500000,114.45000000,113.35000000,113.65000000,   27302,  169555,200812,54.40000000
20081104,114.05000000,114.20000000,113.15000000,113.67500000,   39282,  169707,200812,54.42500000
20081105,113.20000000,114.22500000,113.05000000,113.72500000,   36964,  168605,200812,54.47500000
20081106,113.62500000,115.15000000,113.55000000,114.07500000,   29410,  168175,200812,54.82500000
20081107,114.87500000,115.20000000,114.35000000,114.65000000,   40368,  166509,200812,55.40000000
20081110,114.30000000,114.70000000,113.95000000,114.25000000,   47449,  167532,200812,55.00000000
20081111,114.52500000,114.75000000,113.57500000,114.22500000,   39899,  166621,200902,62.55000000
20081112,114.72500000,115.50000000,114.17500000,114.40000000,   44123,  167439,200902,62.72500000
20081113,114.32500000,115.32500000,114.07500000,114.87500000,   44182,  171233,200902,63.20000000
20081114,114.92500000,115.00000000,114.07500000,114.25000000,   26872,  168701,200902,62.57500000
20081117,114.17500000,114.42500000,113.45000000,113.72500000,   26547,  167912,200902,62.05000000
20081118,113.72500000,114.22500000,113.45000000,113.87500000,   20522,  167694,200902,62.20000000
20081119,114.07500000,114.82500000,113.95000000,114.57500000,   23282,  165968,200902,62.90000000
20081120,114.75000000,116.65000000,113.30000000,116.35000000,   41673,  169547,200902,64.67500000
20081121,115.90000000,116.85000000,115.67500000,115.77500000,   19679,  166021,200902,64.10000000
20081124,116.47500000,117.07500000,116.27500000,116.42500000,   16019,  167312,200902,64.75000000
20081125,116.35000000,116.75000000,115.42500000,116.27500000,   18213,  167454,200902,64.60000000
20081126,116.82500000,118.12500000,116.62500000,117.45000000,   20973,  169212,200902,65.77500000
20081128,117.85000000,118.77500000,117.50000000,118.70000000,   13567,  169254,200902,67.02500000
20081201,118.52500000,118.52500000,116.82500000,117.02500000,   20227,  168071,200902,65.35000000
20081202,117.30000000,117.80000000,116.72500000,117.15000000,   20543,  168397,200902,65.47500000
20081203,117.25000000,117.27500000,115.72500000,116.05000000,   20919,  166942,200902,64.37500000
20081204,116.07500000,116.35000000,114.85000000,115.32500000,   25332,  165736,200902,63.65000000
20081205,114.97500000,116.17500000,114.62500000,115.87500000,   46946,  167436,200902,64.20000000
20081208,115.80000000,118.15000000,115.72500000,115.80000000,   23587,  166249,200902,64.12500000
20081209,115.82500000,116.62500000,115.25000000,115.80000000,   25705,  166749,200902,64.12500000
20081210,115.67500000,116.22500000,114.20000000,114.80000000,   21559,  163871,200902,63.12500000
20081211,114.42500000,114.67500000,113.22500000,114.05000000,   23081,  163219,200902,62.37500000
20081212,114.05000000,114.40000000,113.62500000,113.95000000,   18482,  155136,200902,62.27500000
20081215,114.15000000,114.55000000,114.05000000,114.25000000,   12418,  157175,200902,62.57500000
20081216,114.45000000,114.65000000,113.77500000,114.12500000,   16379,  155662,200902,62.45000000
20081217,113.72500000,114.60000000,113.17500000,114.30000000,   17534,  155102,200902,62.62500000
20081218,114.32500000,114.47500000,113.87500000,114.15000000,   13866,  155668,200902,62.47500000
20081219,114.22500000,114.27500000,113.27500000,113.37500000,   17660,  155480,200902,61.70000000
20081222,113.32500000,113.52500000,112.47500000,112.57500000,   22348,  155169,200902,60.90000000
20081223,112.57500000,113.15000000,112.27500000,112.87500000,   11891,  154543,200902,61.20000000
20081224,112.77500000,112.97500000,112.25000000,112.52500000,   10963,  154993,200902,60.85000000
20081226,112.47500000,112.47500000,110.52500000,110.62500000,   18144,  153625,200902,58.95000000
20081229,110.67500000,111.42500000,110.62500000,110.82500000,   18559,  152544,200902,59.15000000
20081230,110.77500000,111.65000000,110.70000000,111.40000000,   15586,  153818,200902,59.72500000
20081231,111.17500000,112.62500000,110.57500000,112.55000000,   23382,  155621,200902,60.87500000
20090102,112.55000000,115.55000000,112.47500000,115.52500000,   32353,  156147,200902,63.85000000
20090105,115.62500000,115.62500000,114.02500000,114.35000000,   27004,  155279,200902,62.67500000
20090106,114.45000000,116.20000000,114.37500000,115.62500000,   34404,  157589,200902,63.95000000
20090107,116.17500000,116.97500000,115.02500000,115.22500000,   32782,  154156,200902,63.55000000
20090108,115.22500000,115.47500000,113.77500000,114.10000000,   50361,  150316,200902,62.42500000
20090109,114.82500000,114.82500000,114.02500000,114.12500000,   38717,  142246,200902,62.45000000
20090112,114.17500000,114.27500000,112.90000000,113.15000000,   43580,  138288,200904,67.47500000
20090113,113.02500000,113.27500000,112.70000000,112.95000000,   38071,  134038,200904,67.27500000
20090114,112.92500000,112.97500000,109.95000000,112.37500000,   50162,  133795,200904,66.70000000
20090115,111.97500000,111.97500000,110.97500000,111.52500000,   25874,  133172,200904,65.85000000
20090116,111.80000000,112.35000000,111.42500000,111.70000000,   21399,  132791,200904,66.02500000
20090120,111.82500000,112.17500000,110.95000000,111.37500000,   23282,  130823,200904,65.70000000
20090121,111.37500000,111.77500000,110.07500000,111.02500000,   25865,  130521,200904,65.35000000
20090122,111.57500000,111.97500000,110.97500000,111.07500000,   19919,  130759,200904,65.40000000
20090123,111.12500000,111.12500000,109.70000000,110.07500000,   20953,  131073,200904,64.40000000
20090126,110.37500000,110.42500000,108.32500000,108.45000000,   26599,  130813,200904,62.77500000
20090127,108.47500000,108.75000000,105.92500000,106.37500000,   32767,  129094,200904,60.70000000
20090128,106.47500000,107.47500000,106.07500000,107.02500000,   26883,  128010,200904,61.35000000
20090129,107.02500000,107.12500000,106.67500000,106.92500000,   19846,  127030,200904,61.25000000
20090130,106.70000000,108.92500000,106.37500000,108.65000000,   23737,  127915,200904,62.97500000
20090202,108.27500000,108.67500000,107.17500000,107.35000000,   21888,  129222,200904,61.67500000
20090203,107.17500000,108.20000000,106.07500000,107.82500000,   22056,  128142,200904,62.15000000
20090204,108.10000000,108.30000000,106.07500000,106.55000000,   24512,  128993,200904,60.87500000
20090205,106.42500000,106.55000000,105.47500000,105.92500000,   25167,  127371,200904,60.25000000
20090206,105.62500000,106.80000000,105.62500000,106.07500000,   16599,  127498,200904,60.40000000
20090209,105.87500000,106.40000000,105.65000000,105.75000000,   11934,  126838,200904,60.07500000
20090210,106.25000000,108.42500000,106.10000000,107.97500000,   22106,  125385,200904,62.30000000
20090211,107.87500000,108.30000000,107.57500000,107.95000000,   14864,  127421,200904,62.27500000
20090212,107.97500000,109.72500000,107.87500000,109.47500000,   24195,  125902,200904,63.80000000
20090213,109.42500000,109.67500000,109.02500000,109.42500000,   12440,  126394,200904,63.75000000
20090217,108.92500000,109.10000000,106.42500000,106.72500000,   18471,  119805,200904,61.05000000
20090218,106.40000000,107.42500000,105.77500000,106.47500000,   17568,  119994,200904,60.80000000
20090219,105.80000000,106.67500000,105.32500000,106.25000000,   21101,  120109,200904,60.57500000
20090220,106.37500000,106.67500000,103.52500000,103.62500000,   23776,  118822,200904,57.95000000
20090223,103.80000000,104.32500000,103.42500000,103.90000000,   17505,  117484,200904,58.22500000
20090224,103.27500000,103.67500000,102.55000000,103.37500000,   24994,  116047,200904,57.70000000
20090225,103.27500000,105.00000000,102.70000000,104.77500000,   24944,  116519,200904,59.10000000
20090226,105.02500000,105.17500000,104.27500000,104.65000000,   17485,  116947,200904,58.97500000
20090227,104.70000000,106.77500000,104.27500000,106.57500000,   28440,  117942,200904,60.90000000
20090302,106.60000000,106.67500000,105.50000000,105.95000000,   22837,  117966,200904,60.27500000
20090303,105.67500000,107.02500000,105.67500000,106.52500000,   24718,  118901,200904,60.85000000
20090304,106.67500000,108.47500000,106.45000000,108.00000000,   30361,  118264,200904,62.32500000
20090305,107.75000000,108.32500000,107.27500000,108.10000000,   20402,  120922,200904,62.42500000
20090306,107.50000000,108.55000000,106.77500000,108.17500000,   41257,  119781,200904,62.50000000
20090309,108.17500000,108.82500000,107.82500000,108.10000000,   38029,  120790,200904,62.42500000
20090310,107.90000000,108.15000000,105.57500000,106.20000000,   38351,  122710,200904,60.52500000
20090311,106.27500000,106.80000000,105.85000000,106.00000000,   39937,  126388,200904,60.32500000
20090312,106.50000000,108.15000000,106.40000000,107.90000000,   39667,  128184,200906,73.75000000
20090313,108.27500000,109.52500000,108.12500000,108.37500000,   31663,  129138,200906,74.22500000
20090316,108.32500000,108.75000000,107.65000000,108.22500000,   24137,  129162,200906,74.07500000
20090317,107.80000000,108.35000000,107.30000000,108.22500000,   21147,  129950,200906,74.07500000
20090318,108.30000000,108.95000000,108.10000000,108.62500000,   22426,  132154,200906,74.47500000
20090319,108.67500000,110.07500000,108.67500000,109.10000000,   27120,  133138,200906,74.95000000
20090320,109.60000000,109.87500000,107.75000000,107.92500000,   16794,  131767,200906,73.77500000
20090323,108.15000000,108.32500000,105.75000000,106.77500000,   30772,  129669,200906,72.62500000
20090324,107.10000000,107.35000000,106.40000000,107.30000000,   13639,  128704,200906,73.15000000
20090325,107.30000000,107.30000000,105.90000000,106.87500000,   15284,  128596,200906,72.72500000
20090326,105.95000000,106.60000000,105.55000000,105.92500000,   23986,  128016,200906,71.77500000
20090327,105.85000000,106.35000000,105.15000000,105.55000000,   16643,  127956,200906,71.40000000
20090330,104.75000000,105.40000000,104.67500000,105.12500000,   16810,  127521,200906,70.97500000
20090331,105.10000000,106.87500000,104.80000000,106.55000000,   37641,  130575,200906,72.40000000
20090401,106.10000000,106.65000000,105.05000000,105.60000000,   24696,  132051,200906,71.45000000
20090402,105.52500000,106.65000000,105.27500000,106.25000000,   20995,  133495,200906,72.10000000
20090403,107.15000000,108.05000000,106.40000000,107.80000000,   18043,  134485,200906,73.65000000
20090406,107.80000000,107.95000000,106.45000000,106.90000000,   18168,  134396,200906,72.75000000
20090407,106.52500000,108.15000000,106.20000000,107.60000000,   23717,  136566,200906,73.45000000
20090408,107.85000000,108.15000000,106.95000000,107.50000000,   21470,  138140,200906,73.35000000
20090409,107.55000000,108.97500000,107.50000000,108.42500000,   23471,  133461,200906,74.27500000
20090413,108.45000000,108.57500000,107.85000000,108.25000000,   13261,  134358,200906,74.10000000
20090414,108.30000000,108.40000000,106.60000000,106.75000000,   24759,  136082,200906,72.60000000
20090415,106.90000000,107.62500000,106.15000000,107.20000000,   20791,  137877,200906,73.05000000
20090416,107.55000000,108.30000000,107.30000000,107.42500000,   18547,  130027,200906,73.27500000
20090417,107.55000000,107.97500000,107.35000000,107.77500000,   12569,  131473,200906,73.62500000
20090420,107.35000000,107.35000000,105.82500000,106.45000000,   17628,  132765,200906,72.30000000
20090421,106.45000000,107.22500000,106.35000000,106.55000000,   12938,  133256,200906,72.40000000
20090422,107.00000000,107.15000000,105.47500000,106.52500000,   21804,  134802,200906,72.37500000
20090423,105.90000000,106.30000000,105.40000000,106.02500000,   14830,  136045,200906,71.87500000
20090424,106.20000000,107.00000000,105.60000000,105.80000000,   26949,  138219,200906,71.65000000
20090427,102.97500000,103.10000000,102.80000000,102.80000000,   29306,  135326,200906,68.65000000
20090428,102.30000000,102.75000000,99.80000000,100.45000000,   56093,  138797,200906,66.30000000
20090429,100.25000000,101.12500000,99.50000000,100.90000000,   38158,  135393,200906,66.75000000
20090430,100.10000000,100.25000000,97.95000000,98.67500000,   44935,  133218,200906,64.52500000
20090501,98.15000000,100.62500000,98.05000000,99.72500000,   32633,  132907,200906,65.57500000
20090504,99.00000000,99.22500000,97.62500000,97.92500000,   31331,  132215,200906,63.77500000
20090505,97.65000000,100.05000000,97.55000000,98.95000000,   28984,  135824,200906,64.80000000
20090506,99.62500000,101.50000000,99.62500000,101.25000000,   33777,  139688,200906,67.10000000
20090507,101.15000000,101.55000000,100.35000000,100.92500000,   41482,  140965,200906,66.77500000
20090508,101.00000000,102.80000000,101.00000000,102.35000000,   41588,  142312,200906,68.20000000
20090511,102.45000000,102.75000000,101.75000000,101.92500000,   36483,  141862,200906,67.77500000
20090512,101.95000000,103.57500000,101.95000000,103.07500000,   51841,  145443,200906,68.92500000
20090513,103.62500000,103.72500000,101.75000000,102.10000000,   46677,  147445,200907,69.47500000
20090514,101.67500000,102.27500000,100.85000000,101.27500000,   30948,  148596,200907,68.65000000
20090515,101.17500000,102.02500000,100.77500000,101.20000000,   26130,  144943,200907,68.57500000
20090518,100.92500000,101.62500000,99.87500000,101.17500000,   33388,  145399,200907,68.55000000
20090519,101.20000000,101.62500000,100.32500000,100.72500000,   21908,  144740,200907,68.10000000
20090520,100.52500000,101.12500000,100.12500000,101.07500000,   27121,  144800,200907,68.45000000
20090521,100.52500000,100.62500000,99.12500000,99.47500000,   24061,  146456,200907,66.85000000
20090522,100.27500000,100.37500000,99.80000000,100.20000000,   15419,  148129,200907,67.57500000
20090526,100.47500000,100.52500000,99.67500000,99.80000000,   16410,  147350,200907,67.17500000
20090527,99.80000000,100.05000000,99.07500000,99.25000000,   22921,  147953,200907,66.62500000
20090528,99.22500000,99.95000000,99.22500000,99.75000000,   16241,  146961,200907,67.12500000
20090529,99.77500000,99.77500000,97.05000000,98.25000000,   40915,  147097,200907,65.62500000
20090601,98.12500000,98.87500000,96.67500000,97.77500000,   36223,  142864,200907,65.15000000
20090602,96.72500000,96.87500000,94.77500000,94.77500000,   38597,  140492,200907,62.15000000
20090603,94.00000000,94.10000000,92.35000000,92.97500000,   49898,  140563,200907,60.35000000
20090604,92.60000000,93.90000000,92.47500000,93.20000000,   33739,  139666,200907,60.57500000
20090605,93.80000000,94.32500000,91.95000000,92.70000000,   36978,  141070,200907,60.07500000
20090608,92.75000000,93.22500000,91.90000000,92.12500000,   36218,  140931,200907,59.50000000
20090609,92.05000000,92.77500000,91.15000000,91.37500000,   39731,  139416,200908,60.52500000
20090610,91.50000000,92.05000000,89.75000000,90.12500000,   44416,  140803,200908,59.27500000
20090611,90.40000000,91.60000000,90.20000000,91.25000000,   53660,  140095,200908,60.40000000
20090612,91.45000000,91.65000000,90.30000000,90.92500000,   33334,  137618,200908,60.07500000
20090615,91.17500000,91.17500000,88.67500000,89.25000000,   27531,  129303,200908,58.40000000
20090616,89.15000000,89.60000000,88.47500000,88.95000000,   22547,  129677,200908,58.10000000
20090617,88.95000000,90.50000000,88.95000000,90.40000000,   27376,  132753,200908,59.55000000
20090618,89.60000000,90.20000000,89.05000000,90.00000000,   22052,  132814,200908,59.15000000
20090619,90.07500000,93.00000000,89.87500000,92.65000000,   28495,  133989,200908,61.80000000
20090622,92.35000000,92.45000000,91.12500000,91.70000000,   21060,  134738,200908,60.85000000
20090623,91.65000000,92.20000000,90.17500000,91.30000000,   22852,  134329,200908,60.45000000
20090624,90.72500000,91.12500000,88.97500000,89.67500000,   28744,  130671,200908,58.82500000
20090625,89.35000000,90.40000000,88.80000000,89.65000000,   21782,  129206,200908,58.80000000
20090626,89.12500000,90.22500000,88.07500000,88.55000000,   25821,  132837,200908,57.70000000
20090629,88.75000000,90.12500000,88.17500000,89.47500000,   30658,  132573,200908,58.62500000
20090630,90.10000000,91.65000000,89.55000000,91.50000000,   45818,  133875,200908,60.65000000
20090701,90.45000000,92.12500000,90.35000000,91.55000000,   30809,  133416,200908,60.70000000
20090702,92.05000000,92.27500000,90.45000000,92.00000000,   21416,  133066,200908,61.15000000
20090706,92.05000000,93.65000000,92.05000000,92.90000000,   22781,  132530,200908,62.05000000
20090707,92.75000000,93.30000000,92.25000000,93.05000000,   24550,  133460,200908,62.20000000
20090708,92.72500000,93.00000000,91.60000000,91.87500000,   43292,  136018,200908,61.02500000
20090709,91.67500000,94.87500000,91.67500000,94.55000000,   55649,  137248,200908,63.70000000
20090710,95.45000000,95.55000000,94.25000000,94.45000000,   39553,  134533,200910,58.65000000
20090713,94.45000000,95.42500000,94.15000000,94.60000000,   48036,  135712,200910,58.80000000
20090714,94.50000000,95.30000000,94.40000000,94.75000000,   41048,  135445,200910,58.95000000
20090715,94.90000000,95.65000000,93.90000000,94.90000000,   34078,  135818,200910,59.10000000
20090716,95.70000000,96.30000000,95.32500000,96.27500000,   22234,  132697,200910,60.47500000
20090717,96.10000000,96.65000000,95.55000000,96.35000000,   19963,  133471,200910,60.55000000
20090720,96.35000000,96.55000000,95.85000000,96.27500000,   17439,  133949,200910,60.47500000
20090721,96.15000000,96.15000000,93.45000000,93.95000000,   29283,  132510,200910,58.15000000
20090722,93.75000000,94.50000000,92.45000000,93.12500000,   24272,  135160,200910,57.32500000
20090723,93.05000000,93.10000000,91.37500000,92.20000000,   24348,  131334,200910,56.40000000
20090724,91.90000000,91.92500000,90.00000000,90.37500000,   21012,  129923,200910,54.57500000
20090727,90.40000000,90.82500000,89.10000000,90.55000000,   19118,  128124,200910,54.75000000
20090728,90.05000000,90.22500000,87.55000000,88.50000000,   29170,  125522,200910,52.70000000
20090729,87.75000000,89.35000000,87.50000000,88.90000000,   25319,  123953,200910,53.10000000
20090730,88.65000000,89.07500000,87.80000000,88.40000000,   27325,  123799,200910,52.60000000
20090731,88.60000000,90.85000000,88.60000000,89.70000000,   23355,  123773,200910,53.90000000
20090803,89.60000000,89.62500000,87.40000000,87.85000000,   20414,  125127,200910,52.05000000
20090804,87.40000000,88.37500000,85.12500000,85.92500000,   26365,  126655,200910,50.12500000
20090805,85.65000000,86.65000000,83.42500000,86.00000000,   31861,  128551,200910,50.20000000
20090806,85.55000000,85.55000000,83.00000000,83.37500000,   25806,  129859,200910,47.57500000
20090807,82.77500000,82.92500000,80.42500000,80.70000000,   33919,  130566,200910,44.90000000
20090810,80.80000000,81.90000000,80.52500000,80.80000000,   20864,  129352,200910,45.00000000
20090811,81.65000000,81.90000000,79.75000000,80.15000000,   24453,  128902,200910,44.35000000
20090812,79.82500000,80.95000000,79.52500000,79.77500000,   25861,  130789,200910,43.97500000
20090813,79.37500000,81.45000000,79.37500000,81.20000000,   21532,  131368,200910,45.40000000
20090814,80.70000000,81.20000000,80.30000000,80.45000000,   16506,  131073,200910,44.65000000
20090817,80.20000000,80.95000000,79.40000000,80.50000000,   16562,  127176,200910,44.70000000
20090818,80.27500000,82.70000000,78.85000000,80.32500000,   28420,  130376,200910,44.52500000
20090819,79.85000000,81.85000000,79.35000000,81.55000000,   27730,  132750,200910,45.75000000
20090820,81.55000000,82.80000000,81.00000000,82.72500000,   23597,  130252,200910,46.92500000
20090821,82.70000000,83.85000000,82.32500000,83.65000000,   19482,  128299,200910,47.85000000
20090824,84.20000000,84.65000000,82.47500000,82.62500000,   21562,  130473,200910,46.82500000
20090825,82.62500000,84.65000000,82.60000000,84.10000000,   26078,  133117,200910,48.30000000
20090826,84.47500000,84.80000000,82.20000000,82.85000000,   29895,  135272,200910,47.05000000
20090827,83.00000000,84.60000000,82.62500000,83.70000000,   25455,  135758,200910,47.90000000
20090828,84.35000000,85.32500000,83.55000000,83.87500000,   23803,  137910,200910,48.07500000
20090831,83.10000000,84.40000000,83.10000000,83.95000000,   20548,  138300,200910,48.15000000
20090901,83.92500000,85.60000000,83.82500000,85.30000000,   31949,  141871,200910,49.50000000
20090902,84.85000000,85.27500000,84.07500000,84.62500000,   25880,  142123,200910,48.82500000
20090903,85.00000000,86.95000000,84.82500000,85.57500000,   35277,  143778,200910,49.77500000
20090904,85.30000000,86.55000000,85.30000000,86.30000000,   23995,  146280,200910,50.50000000
20090908,86.27500000,87.32500000,86.07500000,86.77500000,   31638,  144807,200912,48.95000000
20090909,87.10000000,87.87500000,86.67500000,87.47500000,   46348,  143644,200912,49.65000000
20090910,87.90000000,90.05000000,87.47500000,88.52500000,   52637,  146951,200912,50.70000000
20090911,88.40000000,89.17500000,87.20000000,87.65000000,   51928,  144396,200912,49.82500000
20090914,87.32500000,87.37500000,86.12500000,86.82500000,   42963,  144681,200912,49.00000000
20090915,87.02500000,89.82500000,86.42500000,89.70000000,   52047,  144988,200912,51.87500000
20090916,90.72500000,90.92500000,88.85000000,89.27500000,   42220,  145183,200912,51.45000000
20090917,89.40000000,90.55000000,89.05000000,89.85000000,   32536,  143104,200912,52.02500000
20090918,90.05000000,90.47500000,87.77500000,88.12500000,   27071,  142793,200912,50.30000000
20090921,87.45000000,87.70000000,86.85000000,87.20000000,   22468,  143762,200912,49.37500000
20090922,87.22500000,87.72500000,86.35000000,86.57500000,   21799,  142615,200912,48.75000000
20090923,86.37500000,88.30000000,85.97500000,87.87500000,   26363,  143775,200912,50.05000000
20090924,87.32500000,87.82500000,87.07500000,87.17500000,   12772,  142887,200912,49.35000000
20090925,87.10000000,87.17500000,86.42500000,86.85000000,   15568,  143028,200912,49.02500000
20090928,86.97500000,88.27500000,86.97500000,87.55000000,   19895,  143419,200912,49.72500000
20090929,87.70000000,88.65000000,87.62500000,88.00000000,   16878,  143612,200912,50.17500000
20090930,87.62500000,87.82500000,86.37500000,87.42500000,   25595,  145287,200912,49.60000000
20091001,87.17500000,88.02500000,86.12500000,86.45000000,   22843,  145129,200912,48.62500000
20091002,87.10000000,87.22500000,86.32500000,86.37500000,   13563,  146068,200912,48.55000000
20091005,86.17500000,86.17500000,85.25000000,85.42500000,   19534,  147916,200912,47.60000000
20091006,85.37500000,87.87500000,85.22500000,86.95000000,   27030,  148650,200912,49.12500000
20091007,86.90000000,89.87500000,86.77500000,89.57500000,   35029,  152523,200912,51.75000000
20091008,89.50000000,91.77500000,89.17500000,91.35000000,   40132,  151836,200912,53.52500000
20091009,91.50000000,91.70000000,90.22500000,90.60000000,   33112,  155360,200912,52.77500000
20091012,90.75000000,92.05000000,90.62500000,91.65000000,   29231,  155109,200912,53.82500000
20091013,92.02500000,92.15000000,90.50000000,91.50000000,   25371,  155650,200912,53.67500000
20091014,91.92500000,92.55000000,91.45000000,92.07500000,   24490,  154320,200912,54.25000000
20091015,92.37500000,92.57500000,91.57500000,92.30000000,   18306,  149560,200912,54.47500000
20091016,92.30000000,92.45000000,91.37500000,91.92500000,   16366,  150388,200912,54.10000000
20091019,91.90000000,92.52500000,91.47500000,91.87500000,   16020,  151647,200912,54.05000000
20091020,91.97500000,92.77500000,89.92500000,90.70000000,   27687,  152045,200912,52.87500000
20091021,91.02500000,91.87500000,90.80000000,91.50000000,   18654,  154602,200912,53.67500000
20091022,91.50000000,91.87500000,91.10000000,91.55000000,   11656,  154635,200912,53.72500000
20091023,91.72500000,92.07500000,90.60000000,90.85000000,   16419,  155537,200912,53.02500000
20091026,91.00000000,91.65000000,90.62500000,91.27500000,   14803,  156030,200912,53.45000000
20091027,91.67500000,93.50000000,91.27500000,93.25000000,   35662,  157692,200912,55.42500000
20091028,93.37500000,93.82500000,92.47500000,93.77500000,   27215,  157803,200912,55.95000000
20091029,93.82500000,95.47500000,93.62500000,95.02500000,   41187,  156205,200912,57.20000000
20091030,94.82500000,95.25000000,94.20000000,94.52500000,   26280,  158755,200912,56.70000000
20091102,94.52500000,96.00000000,94.37500000,95.55000000,   30914,  161669,200912,57.72500000
20091103,95.47500000,96.10000000,94.97500000,95.37500000,   27237,  160516,200912,57.55000000
20091104,95.52500000,95.97500000,95.00000000,95.62500000,   23921,  160721,200912,57.80000000
20091105,95.82500000,96.22500000,94.37500000,94.42500000,   24490,  162492,200912,56.60000000
20091106,94.50000000,94.82500000,93.45000000,93.52500000,   36705,  163483,200912,55.70000000
20091109,93.57500000,93.97500000,93.22500000,93.62500000,   40231,  162383,200912,55.80000000
20091110,93.67500000,93.80000000,93.05000000,93.45000000,   43333,  163316,201002,63.12500000
20091111,93.80000000,94.05000000,93.27500000,93.50000000,   33213,  163666,201002,63.17500000
20091112,93.42500000,93.42500000,91.50000000,91.67500000,   44722,  161677,201002,61.35000000
20091113,91.55000000,92.40000000,91.27500000,92.17500000,   27974,  162178,201002,61.85000000
20091116,92.45000000,92.82500000,91.92500000,92.67500000,   23373,  160972,201002,62.35000000
20091117,92.92500000,94.57500000,92.12500000,94.30000000,   36811,  166903,201002,63.97500000
20091118,94.47500000,95.02500000,94.12500000,94.55000000,   24092,  163736,201002,64.22500000
20091119,94.25000000,94.27500000,93.22500000,93.60000000,   16288,  163931,201002,63.27500000
20091120,93.82500000,95.32500000,93.65000000,94.70000000,   28659,  165224,201002,64.37500000
20091123,95.12500000,96.62500000,95.12500000,95.85000000,   25740,  167784,201002,65.52500000
20091124,95.62500000,96.72500000,95.47500000,96.32500000,   22048,  168412,201002,66.00000000
20091125,96.42500000,98.22500000,96.42500000,97.97500000,   38776,  171613,201002,67.65000000
20091127,97.97500000,98.40000000,97.07500000,97.65000000,   15815,  171563,201002,67.32500000
20091130,97.87500000,98.02500000,96.67500000,97.20000000,   25720,  174015,201002,66.87500000
20091201,97.30000000,97.90000000,96.92500000,97.27500000,   21354,  175941,201002,66.95000000
20091202,97.00000000,97.35000000,96.42500000,96.97500000,   23685,  177784,201002,66.65000000
20091203,97.12500000,98.22500000,95.52500000,95.62500000,   35888,  177325,201002,65.30000000
20091204,96.20000000,97.32500000,95.92500000,97.07500000,   23152,  180719,201002,66.75000000
20091207,97.20000000,98.02500000,96.42500000,96.87500000,   23120,  179148,201002,66.55000000
20091208,96.70000000,96.87500000,95.02500000,95.45000000,   28383,  179364,201002,65.12500000
20091209,96.02500000,96.50000000,95.17500000,95.40000000,   21730,  177860,201002,65.07500000
20091210,95.67500000,96.07500000,94.17500000,95.75000000,   21673,  178083,201002,65.42500000
20091211,95.90000000,96.32500000,95.07500000,95.75000000,   17178,  178382,201002,65.42500000
20091214,95.82500000,96.82500000,95.77500000,96.20000000,   19391,  178282,201002,65.87500000
20091215,96.37500000,98.02500000,96.00000000,97.75000000,   27146,  171155,201002,67.42500000
20091216,97.77500000,98.10000000,96.62500000,97.15000000,   17501,  171185,201002,66.82500000
20091217,96.75000000,96.92500000,95.60000000,95.87500000,   14413,  170032,201002,65.55000000
20091218,96.25000000,96.25000000,95.37500000,95.45000000,   12152,  169907,201002,65.12500000
20091221,95.50000000,95.82500000,94.22500000,94.55000000,   15724,  170565,201002,64.22500000
20091222,94.27500000,95.22500000,93.97500000,95.07500000,   12866,  170491,201002,64.75000000
20091223,95.05000000,96.15000000,95.05000000,96.00000000,   12693,  170999,201002,65.67500000
20091224,96.02500000,96.25000000,94.02500000,94.12500000,   12633,  173097,201002,63.80000000
20091228,94.27500000,95.20000000,94.22500000,95.02500000,   11847,  173831,201002,64.70000000
20091229,95.12500000,95.95000000,95.02500000,95.75000000,   18292,  175178,201002,65.42500000
20091230,95.77500000,96.27500000,95.35000000,95.95000000,   17396,  176878,201002,65.62500000
20091231,95.52500000,96.57500000,95.47500000,95.92500000,   17903,  177779,201002,65.60000000
20100104,96.25000000,96.77500000,95.82500000,96.17500000,   20270,  179965,201002,65.85000000
20100105,96.45000000,98.12500000,96.02500000,97.92500000,   41266,  185108,201002,67.60000000
20100106,97.85000000,98.20000000,96.67500000,96.90000000,   31106,  185087,201002,66.57500000
20100107,97.15000000,98.42500000,97.15000000,97.42500000,   34091,  191017,201002,67.10000000
20100108,97.75000000,98.22500000,97.22500000,97.57500000,   40453,  190304,201002,67.25000000
20100111,97.12500000,97.15000000,96.37500000,97.00000000,   41975,  190158,201004,71.30000000
20100112,96.75000000,97.02500000,95.97500000,96.72500000,   42920,  191579,201004,71.02500000
20100113,96.80000000,99.10000000,96.75000000,99.02500000,   59612,  198047,201004,73.32500000
20100114,98.85000000,99.27500000,97.92500000,98.45000000,   58885,  198102,201004,72.75000000
20100115,98.90000000,99.50000000,98.60000000,98.97500000,   41959,  199182,201004,73.27500000
20100119,99.22500000,100.00000000,99.22500000,99.72500000,   34709,  199667,201004,74.02500000
20100120,99.60000000,99.60000000,98.00000000,99.07500000,   37562,  203462,201004,73.37500000
20100121,99.17500000,99.70000000,97.50000000,98.35000000,   38438,  201481,201004,72.65000000
20100122,97.75000000,98.37500000,97.35000000,97.67500000,   25491,  201704,201004,71.97500000
20100125,97.47500000,97.50000000,96.02500000,96.20000000,   23948,  200194,201004,70.50000000
20100126,96.02500000,96.10000000,94.22500000,94.37500000,   34117,  197396,201004,68.67500000
20100127,94.37500000,95.07500000,94.00000000,94.65000000,   24444,  194914,201004,68.95000000
20100128,94.47500000,95.25000000,94.10000000,95.10000000,   17383,  193418,201004,69.40000000
20100129,94.95000000,95.57500000,94.20000000,94.30000000,   23562,  191890,201004,68.60000000
20100201,94.10000000,94.25000000,91.35000000,91.85000000,   36965,  185031,201004,66.15000000
20100202,91.85000000,93.07500000,91.50000000,92.55000000,   24235,  184769,201004,66.85000000
20100203,92.95000000,93.00000000,92.35000000,92.77500000,   22018,  185232,201004,67.07500000
20100204,92.42500000,92.87500000,91.80000000,92.62500000,   17369,  183193,201004,66.92500000
20100205,92.82500000,93.20000000,91.95000000,92.42500000,   27296,  181357,201004,66.72500000
20100208,92.95000000,94.90000000,92.77500000,94.47500000,   32074,  181456,201004,68.77500000
20100209,94.80000000,95.30000000,93.47500000,93.55000000,   34466,  183204,201004,67.85000000
20100210,93.55000000,94.20000000,93.40000000,93.87500000,   18448,  182181,201004,68.17500000
20100211,93.67500000,94.02500000,92.95000000,93.37500000,   23376,  180206,201004,67.67500000
20100212,93.25000000,94.27500000,93.25000000,93.90000000,   15942,  174452,201004,68.20000000
20100216,94.00000000,95.00000000,93.57500000,93.97500000,   13179,  174314,201004,68.27500000
20100217,94.05000000,95.00000000,93.67500000,94.90000000,   17945,  172918,201004,69.20000000
20100218,94.90000000,96.25000000,94.55000000,95.97500000,   27213,  174023,201004,70.27500000
20100219,96.40000000,96.57500000,95.25000000,95.35000000,   19889,  174352,201004,69.65000000
20100222,95.85000000,96.50000000,95.82500000,96.00000000,   18248,  174948,201004,70.30000000
20100223,96.15000000,96.65000000,94.72500000,95.15000000,   22878,  175302,201004,69.45000000
20100224,95.70000000,96.55000000,95.25000000,96.05000000,   25291,  176261,201004,70.35000000
20100225,96.12500000,98.10000000,95.92500000,97.82500000,   37846,  180194,201004,72.12500000
20100226,97.92500000,98.65000000,97.67500000,98.50000000,   30189,  183303,201004,72.80000000
20100301,98.62500000,99.27500000,98.37500000,98.65000000,   32636,  185428,201004,72.95000000
20100302,99.00000000,99.12500000,97.62500000,98.15000000,   32358,  189279,201004,72.45000000
20100303,98.20000000,99.45000000,97.70000000,99.10000000,   37671,  192926,201004,73.40000000
20100304,99.30000000,99.85000000,98.90000000,99.27500000,   32188,  195561,201004,73.57500000
20100305,99.27500000,99.82500000,98.70000000,98.80000000,   35331,  195547,201004,73.10000000
20100308,98.82500000,99.12500000,98.40000000,98.50000000,   37849,  194441,201004,72.80000000
20100309,99.07500000,99.42500000,97.97500000,98.10000000,   38558,  195882,201006,80.47500000
20100310,98.05000000,98.62500000,97.57500000,98.27500000,   43250,  199497,201006,80.65000000
20100311,98.57500000,98.75000000,97.32500000,97.82500000,   50681,  196697,201006,80.20000000
20100312,97.87500000,99.27500000,97.87500000,98.42500000,   29825,  199072,201006,80.80000000
20100315,98.42500000,98.57500000,97.65000000,98.20000000,   22344,  197647,201006,80.57500000
20100316,98.12500000,99.25000000,97.57500000,98.72500000,   29469,  198552,201006,81.10000000
20100317,98.82500000,99.42500000,98.27500000,98.65000000,   25139,  197408,201006,81.02500000
20100318,99.15000000,100.62500000,99.02500000,100.55000000,   34432,  201881,201006,82.92500000
20100319,100.17500000,100.85000000,99.67500000,100.20000000,   19779,  201796,201006,82.57500000
20100322,100.20000000,101.12500000,100.02500000,100.47500000,   19599,  203049,201006,82.85000000
20100323,100.55000000,100.87500000,99.40000000,99.67500000,   19942,  202959,201006,82.05000000
20100324,99.62500000,99.67500000,98.22500000,98.35000000,   21538,  202894,201006,80.72500000
20100325,98.60000000,99.02500000,97.10000000,97.25000000,   21625,  199567,201006,79.62500000
20100326,97.10000000,97.40000000,95.42500000,95.65000000,   34043,  198200,201006,78.02500000
20100329,98.65000000,98.65000000,98.52500000,98.65000000,   22969,  196305,201006,81.02500000
20100330,100.15000000,101.00000000,99.22500000,100.67500000,   31378,  196573,201006,83.05000000
20100331,100.80000000,101.87500000,100.35000000,100.52500000,   33532,  198993,201006,82.90000000
20100401,100.65000000,101.57500000,100.52500000,101.00000000,   22898,  201395,201006,83.37500000
20100405,101.50000000,103.27500000,101.50000000,102.67500000,   32377,  207425,201006,85.05000000
20100406,102.72500000,103.47500000,101.72500000,101.92500000,   40229,  211212,201006,84.30000000
20100407,102.62500000,103.52500000,101.90000000,102.22500000,   31825,  213692,201006,84.60000000
20100408,102.42500000,103.02500000,101.47500000,102.35000000,   32225,  215450,201006,84.72500000
20100409,102.50000000,103.12500000,101.80000000,102.00000000,   26626,  214254,201006,84.37500000
20100412,102.10000000,102.12500000,101.32500000,101.60000000,   19893,  214644,201006,83.97500000
20100413,101.55000000,103.52500000,101.32500000,103.10000000,   36059,  221810,201006,85.47500000
20100414,103.50000000,103.67500000,102.37500000,102.57500000,   24814,  219939,201006,84.95000000
20100415,102.95000000,104.42500000,102.67500000,103.70000000,   30054,  213075,201006,86.07500000
20100416,104.45000000,104.47500000,103.52500000,103.77500000,   26393,  215293,201006,86.15000000
20100419,103.87500000,104.20000000,103.02500000,103.97500000,   16090,  214934,201006,86.35000000
20100420,103.97500000,104.27500000,103.05000000,103.12500000,   19420,  213929,201006,85.50000000
20100421,103.30000000,104.92500000,103.05000000,104.70000000,   25920,  218997,201006,87.07500000
20100422,104.72500000,105.42500000,103.87500000,104.57500000,   22444,  220168,201006,86.95000000
20100423,105.35000000,105.42500000,101.62500000,102.80000000,   26193,  220004,201006,85.17500000
20100426,102.92500000,103.20000000,101.77500000,101.90000000,   22267,  218922,201006,84.27500000
20100427,102.25000000,103.87500000,101.92500000,102.57500000,   30950,  221470,201006,84.95000000
20100428,102.62500000,103.12500000,101.52500000,102.22500000,   24376,  223187,201006,84.60000000
20100429,102.15000000,102.57500000,101.27500000,101.45000000,   23189,  223902,201006,83.82500000
20100430,102.12500000,104.35000000,101.90000000,103.95000000,   33064,  229584,201006,86.32500000
20100503,104.55000000,104.82500000,103.40000000,104.55000000,   28874,  228041,201006,86.92500000
20100504,104.72500000,104.72500000,103.57500000,104.37500000,   25605,  225607,201006,86.75000000
20100505,104.30000000,104.55000000,101.82500000,102.10000000,   41876,  224558,201006,84.47500000
20100506,102.12500000,103.70000000,100.92500000,101.72500000,   47144,  224392,201006,84.10000000
20100507,101.37500000,103.45000000,101.07500000,103.15000000,   42894,  223292,201006,85.52500000
20100510,103.22500000,103.62500000,102.32500000,103.47500000,   45575,  220117,201006,85.85000000
20100511,103.32500000,103.42500000,102.02500000,102.95000000,   49201,  222571,201006,85.32500000
20100512,102.70000000,103.37500000,102.22500000,103.27500000,   50514,  222573,201007,86.07500000
20100513,103.25000000,103.40000000,102.05000000,102.45000000,   56357,  226369,201007,85.25000000
20100514,102.20000000,102.37500000,100.77500000,101.02500000,   34774,  227373,201007,83.82500000
20100517,100.82500000,101.02500000,98.75000000,98.80000000,   48112,  216609,201007,81.60000000
20100518,98.87500000,99.70000000,98.50000000,99.07500000,   31073,  216089,201007,81.87500000
20100519,98.87500000,100.65000000,98.35000000,100.17500000,   47620,  217760,201007,82.97500000
20100520,99.95000000,100.20000000,98.60000000,99.07500000,   41961,  216091,201007,81.87500000
20100521,99.22500000,100.17500000,97.77500000,99.47500000,   31533,  211847,201007,82.27500000
20100524,99.47500000,99.92500000,99.05000000,99.57500000,   19703,  209370,201007,82.37500000
20100525,99.45000000,99.60000000,98.42500000,99.20000000,   24540,  207008,201007,82.00000000
20100526,98.95000000,100.05000000,98.92500000,99.80000000,   21498,  206364,201007,82.60000000
20100527,99.65000000,100.45000000,99.57500000,99.90000000,   26103,  206750,201007,82.70000000
20100528,99.97500000,100.90000000,99.57500000,99.80000000,   25500,  205638,201007,82.60000000
20100601,99.42500000,100.50000000,98.77500000,99.95000000,   29208,  205114,201007,82.75000000
20100602,99.57500000,100.20000000,99.20000000,99.37500000,   39375,  202169,201007,82.17500000
20100603,99.37500000,100.05000000,98.70000000,98.82500000,   31102,  199973,201007,81.62500000
20100604,99.00000000,99.00000000,96.80000000,96.92500000,   46666,  196578,201007,79.72500000
20100607,96.92500000,96.92500000,94.75000000,95.22500000,   66915,  188211,201007,78.02500000
20100608,94.70000000,95.55000000,94.45000000,95.40000000,   41494,  184250,201008,79.32500000
20100609,95.45000000,96.47500000,95.30000000,96.35000000,   47619,  183883,201008,80.27500000
20100610,95.62500000,96.52500000,95.62500000,96.12500000,   49757,  185250,201008,80.05000000
20100611,96.32500000,96.95000000,96.15000000,96.42500000,   41958,  185463,201008,80.35000000
20100614,96.75000000,98.07500000,96.67500000,97.85000000,   36291,  188478,201008,81.77500000
20100615,97.77500000,98.52500000,97.07500000,98.45000000,   27519,  182151,201008,82.37500000
20100616,98.35000000,99.30000000,98.15000000,99.20000000,   24914,  184294,201008,83.12500000
20100617,98.97500000,99.20000000,98.15000000,98.22500000,   25284,  185651,201008,82.15000000
20100618,98.42500000,99.07500000,98.22500000,98.72500000,   27181,  187690,201008,82.65000000
20100621,99.17500000,100.72500000,99.17500000,100.42500000,   29768,  188141,201008,84.35000000
20100622,100.42500000,101.17500000,100.02500000,100.57500000,   28071,  190566,201008,84.50000000
20100623,100.57500000,100.97500000,99.77500000,100.30000000,   20293,  191325,201008,84.22500000
20100624,100.10000000,100.72500000,99.27500000,99.32500000,   36530,  192577,201008,83.25000000
20100625,99.52500000,100.40000000,99.35000000,100.00000000,   35084,  198062,201008,83.92500000
20100628,100.25000000,100.30000000,97.97500000,98.25000000,   37604,  194998,201008,82.17500000
20100629,98.25000000,98.30000000,96.72500000,97.02500000,   39289,  195408,201008,80.95000000
20100630,97.12500000,99.27500000,96.80000000,97.72500000,   41102,  197453,201008,81.65000000
20100701,97.72500000,98.67500000,96.77500000,97.92500000,   30050,  197899,201008,81.85000000
20100702,98.02500000,98.12500000,95.97500000,96.12500000,   28331,  193739,201008,80.05000000
20100706,96.17500000,97.07500000,96.17500000,96.35000000,   27115,  191486,201008,80.27500000
20100707,96.42500000,97.37500000,96.12500000,96.90000000,   37949,  192378,201008,80.82500000
20100708,96.90000000,97.47500000,96.57500000,96.97500000,   42838,  190817,201008,80.90000000
20100709,96.75000000,96.80000000,95.77500000,96.10000000,   49834,  188239,201010,75.10000000
20100712,95.90000000,96.00000000,95.05000000,95.37500000,   51538,  188022,201010,74.37500000
20100713,95.45000000,95.60000000,95.00000000,95.22500000,   43970,  189594,201010,74.22500000
20100714,95.10000000,97.20000000,94.90000000,96.80000000,   65154,  196480,201010,75.80000000
20100715,96.20000000,96.82500000,95.72500000,96.32500000,   34090,  198942,201010,75.32500000
20100716,96.50000000,97.50000000,96.05000000,96.70000000,   29571,  195910,201010,75.70000000
20100719,97.00000000,97.95000000,96.42500000,96.77500000,   29244,  198062,201010,75.77500000
20100720,96.85000000,97.12500000,95.42500000,95.50000000,   47537,  199120,201010,74.50000000
20100721,95.82500000,96.90000000,95.22500000,96.62500000,   31300,  200060,201010,75.62500000
20100722,96.75000000,97.90000000,96.70000000,97.40000000,   36408,  199666,201010,76.40000000
20100723,97.52500000,98.10000000,97.42500000,98.02500000,   24186,  201340,201010,77.02500000
20100726,98.02500000,98.22500000,96.35000000,96.47500000,   27896,  201543,201010,75.47500000
20100727,97.00000000,97.50000000,96.72500000,97.22500000,   25904,  202084,201010,76.22500000
20100728,97.00000000,98.47500000,96.80000000,97.95000000,   27388,  205243,201010,76.95000000
20100729,98.27500000,99.40000000,98.07500000,99.07500000,   39844,  211072,201010,78.07500000
20100730,98.65000000,100.10000000,98.55000000,100.02500000,   33431,  215050,201010,79.02500000
20100802,100.10000000,101.07500000,99.77500000,100.60000000,   38291,  218536,201010,79.60000000
20100803,100.80000000,100.95000000,99.75000000,99.92500000,   28748,  221588,201010,78.92500000
20100804,100.32500000,100.50000000,99.50000000,99.95000000,   37689,  224703,201010,78.95000000
20100805,99.82500000,99.82500000,96.95000000,97.02500000,   43232,  223134,201010,76.02500000
20100806,96.47500000,96.80000000,95.00000000,95.07500000,   36301,  219693,201010,74.07500000
20100809,94.82500000,95.47500000,94.15000000,94.30000000,   30905,  215913,201010,73.30000000
20100810,94.80000000,95.35000000,94.65000000,95.07500000,   24944,  212639,201010,74.07500000
20100811,95.07500000,95.32500000,94.25000000,94.65000000,   24587,  209834,201010,73.65000000
20100812,95.27500000,96.15000000,94.70000000,95.62500000,   24460,  208126,201010,74.62500000
20100813,95.97500000,96.62500000,95.12500000,95.65000000,   22542,  205466,201010,74.65000000
20100816,95.95000000,96.47500000,95.32500000,95.85000000,   18215,  199924,201010,74.85000000
20100817,95.70000000,97.07500000,95.50000000,96.52500000,   19379,  201046,201010,75.52500000
20100818,96.97500000,99.52500000,96.72500000,99.07500000,   47427,  206513,201010,78.07500000
20100819,99.75000000,100.35000000,98.50000000,98.85000000,   33653,  211158,201010,77.85000000
20100820,98.85000000,98.90000000,97.75000000,98.20000000,   21443,  213593,201010,77.20000000
20100823,98.80000000,99.70000000,98.50000000,99.22500000,   22529,  216892,201010,78.22500000
20100824,99.50000000,99.52500000,97.57500000,98.27500000,   24411,  218479,201010,77.27500000
20100825,98.50000000,99.45000000,97.65000000,98.10000000,   23552,  219342,201010,77.10000000
20100826,97.80000000,98.47500000,96.25000000,96.80000000,   24771,  218546,201010,75.80000000
20100827,96.55000000,96.60000000,95.62500000,95.82500000,   25384,  219909,201010,74.82500000
20100830,96.00000000,96.67500000,95.80000000,95.87500000,   14839,  219757,201010,74.87500000
20100831,96.20000000,97.37500000,95.60000000,96.15000000,   40565,  218852,201010,75.15000000
20100901,95.95000000,96.22500000,95.10000000,95.95000000,   28032,  219967,201010,74.95000000
20100902,96.10000000,98.02500000,95.95000000,97.42500000,   37882,  220519,201010,76.42500000
20100903,97.90000000,98.65000000,97.70000000,98.20000000,   30319,  221678,201010,77.20000000
20100907,98.20000000,98.40000000,96.37500000,96.60000000,   38806,  220867,201010,75.60000000
20100908,96.75000000,97.67500000,96.52500000,97.30000000,   46538,  216914,201010,76.30000000
20100909,97.60000000,98.92500000,97.42500000,98.37500000,   50789,  218472,201012,75.12500000
20100910,98.17500000,99.10000000,97.90000000,97.95000000,   44652,  217232,201012,74.70000000
20100913,97.72500000,98.27500000,97.25000000,97.55000000,   45349,  217936,201012,74.30000000
20100914,97.85000000,99.85000000,97.55000000,99.65000000,   58078,  225279,201012,76.40000000
20100915,99.60000000,100.47500000,99.25000000,99.92500000,   44106,  230480,201012,76.67500000
20100916,99.90000000,100.20000000,98.50000000,99.07500000,   34946,  232782,201012,75.82500000
20100917,99.37500000,100.02500000,99.07500000,99.20000000,   31797,  231788,201012,75.95000000
20100920,99.20000000,100.20000000,98.97500000,100.02500000,   24061,  233737,201012,76.77500000
20100921,100.15000000,101.25000000,99.92500000,100.32500000,   47225,  238979,201012,77.07500000
20100922,100.02500000,100.60000000,99.32500000,99.57500000,   29152,  239780,201012,76.32500000
20100923,99.65000000,100.45000000,99.10000000,99.27500000,   28656,  241846,201012,76.02500000
20100924,99.10000000,100.70000000,99.10000000,99.70000000,   32029,  243364,201012,76.45000000
20100927,99.45000000,100.10000000,99.35000000,100.02500000,   22363,  243740,201012,76.77500000
20100928,99.87500000,100.65000000,98.80000000,99.15000000,   30438,  242655,201012,75.90000000
20100929,99.00000000,99.00000000,96.75000000,97.10000000,   57118,  238850,201012,73.85000000
20100930,97.25000000,98.30000000,96.65000000,98.12500000,   46225,  238170,201012,74.87500000
20101001,98.12500000,98.25000000,95.85000000,96.12500000,   41442,  234273,201012,72.87500000
20101004,95.95000000,95.97500000,95.00000000,95.15000000,   33462,  226851,201012,71.90000000
20101005,95.50000000,96.00000000,95.07500000,95.50000000,   26848,  221845,201012,72.25000000
20101006,95.32500000,95.77500000,95.02500000,95.45000000,   29314,  220423,201012,72.20000000
20101007,95.05000000,95.65000000,93.80000000,94.55000000,   43903,  213947,201012,71.30000000
20101008,94.47500000,97.40000000,94.42500000,97.10000000,   44527,  212181,201012,73.85000000
20101011,97.37500000,97.37500000,95.70000000,95.87500000,   36052,  214652,201012,72.62500000
20101012,95.92500000,96.45000000,95.35000000,96.02500000,   31830,  214639,201012,72.77500000
20101013,95.87500000,96.02500000,94.50000000,94.95000000,   38456,  212293,201012,71.70000000
20101014,94.57500000,94.60000000,92.00000000,92.10000000,   47092,  210669,201012,68.85000000
20101015,92.32500000,92.67500000,91.80000000,92.15000000,   23104,  202465,201012,68.90000000
20101018,92.20000000,92.22500000,90.85000000,91.27500000,   21905,  203360,201012,68.02500000
20101019,91.32500000,92.25000000,90.75000000,91.45000000,   24771,  202437,201012,68.20000000
20101020,91.15000000,92.70000000,91.02500000,91.97500000,   27175,  201972,201012,68.72500000
20101021,91.57500000,93.20000000,91.30000000,92.57500000,   22798,  201193,201012,69.32500000
20101022,92.85000000,94.17500000,92.30000000,93.90000000,   34540,  202328,201012,70.65000000
20101025,93.62500000,93.65000000,91.60000000,91.70000000,   27770,  201172,201012,68.45000000
20101026,91.87500000,92.85000000,91.72500000,91.92500000,   22437,  199243,201012,68.67500000
20101027,91.90000000,91.92500000,90.60000000,91.10000000,   37372,  201148,201012,67.85000000
20101028,90.72500000,91.05000000,89.80000000,90.30000000,   32285,  200592,201012,67.05000000
20101029,90.65000000,90.70000000,89.35000000,89.45000000,   36447,  200605,201012,66.20000000
20101101,89.70000000,89.77500000,88.40000000,88.45000000,   31477,  202748,201012,65.20000000
20101102,89.52500000,89.80000000,88.52500000,89.45000000,   41416,  204014,201012,66.20000000
20101103,89.42500000,90.82500000,89.17500000,90.02500000,   39174,  200810,201012,66.77500000
20101104,90.05000000,91.60000000,89.77500000,90.87500000,   40019,  199968,201012,67.62500000
20101105,91.12500000,91.42500000,90.05000000,90.20000000,   47832,  199872,201012,66.95000000
20101108,90.15000000,91.10000000,89.92500000,90.40000000,   45079,  198554,201012,67.15000000
20101109,90.42500000,91.20000000,89.75000000,89.80000000,   47372,  199393,201012,66.55000000
20101110,90.45000000,91.82500000,89.95000000,91.50000000,   47792,  197882,201102,74.80000000
20101111,91.45000000,92.70000000,91.27500000,92.15000000,   57729,  197979,201102,75.45000000
20101112,91.82500000,92.17500000,90.92500000,91.27500000,   52400,  197490,201102,74.57500000
20101115,91.00000000,91.85000000,90.50000000,91.72500000,   33081,  196050,201102,75.02500000
20101116,91.55000000,91.85000000,89.27500000,90.32500000,   36578,  193252,201102,73.62500000
20101117,90.42500000,91.20000000,89.97500000,90.85000000,   25787,  191920,201102,74.15000000
20101118,90.97500000,92.70000000,90.82500000,92.50000000,   31615,  194211,201102,75.80000000
20101119,93.20000000,93.75000000,92.05000000,93.55000000,   31380,  198425,201102,76.85000000
20101122,93.55000000,94.37500000,93.32500000,93.62500000,   24649,  198136,201102,76.92500000
20101123,93.60000000,93.87500000,92.52500000,93.60000000,   26682,  197468,201102,76.90000000
20101124,93.70000000,94.55000000,93.65000000,94.30000000,   19436,  198035,201102,77.60000000
20101126,94.30000000,94.72500000,93.32500000,93.85000000,   13458,  197998,201102,77.15000000
20101129,93.80000000,93.80000000,92.55000000,92.92500000,   27964,  197527,201102,76.22500000
20101130,92.92500000,93.22500000,91.95000000,92.47500000,   32537,  199633,201102,75.77500000
20101201,92.22500000,93.45000000,91.77500000,91.95000000,   24880,  201026,201102,75.25000000
20101202,91.77500000,93.20000000,91.67500000,92.70000000,   23233,  204279,201102,76.00000000
20101203,93.10000000,93.32500000,92.30000000,93.27500000,   22733,  204959,201102,76.57500000
20101206,93.00000000,93.05000000,91.80000000,91.95000000,   22773,  203950,201102,75.25000000
20101207,91.75000000,92.57500000,91.45000000,92.02500000,   24502,  204650,201102,75.32500000
20101208,92.07500000,92.92500000,91.45000000,92.37500000,   27717,  203195,201102,75.67500000
20101209,92.87500000,93.17500000,92.20000000,92.60000000,   23979,  203589,201102,75.90000000
20101210,92.82500000,92.82500000,91.77500000,91.85000000,   22263,  200738,201102,75.15000000
20101213,91.90000000,93.97500000,91.90000000,93.02500000,   28416,  202154,201102,76.32500000
20101214,92.97500000,93.10000000,92.07500000,92.82500000,   21300,  202740,201102,76.12500000
20101215,92.85000000,93.22500000,91.77500000,91.90000000,   20326,  193582,201102,75.20000000
20101216,91.85000000,91.85000000,90.90000000,91.27500000,   22040,  193282,201102,74.57500000
20101217,91.52500000,93.10000000,91.30000000,92.65000000,   22392,  193884,201102,75.95000000
20101220,92.65000000,93.00000000,92.05000000,92.77500000,   13982,  192756,201102,76.07500000
20101221,92.47500000,93.05000000,92.07500000,92.67500000,   12225,  194321,201102,75.97500000
20101222,92.70000000,95.65000000,92.60000000,95.57500000,   43968,  200341,201102,78.87500000
20101223,95.47500000,95.80000000,94.90000000,95.42500000,   19272,  203048,201102,78.72500000
20101227,95.47500000,95.90000000,95.07500000,95.55000000,   14384,  202906,201102,78.85000000
20101228,95.17500000,95.70000000,94.67500000,95.32500000,   17303,  205071,201102,78.62500000
20101229,95.35000000,96.60000000,95.20000000,96.30000000,   23809,  205734,201102,79.60000000
20101230,96.50000000,96.60000000,95.47500000,95.55000000,   18033,  205855,201102,78.85000000
20101231,95.80000000,96.70000000,95.52500000,96.45000000,   15743,  207089,201102,79.75000000
20110103,96.30000000,96.42500000,94.57500000,94.67500000,   26167,  206178,201102,77.97500000
20110104,94.70000000,95.07500000,93.95000000,94.00000000,   31869,  205296,201102,77.30000000
20110105,94.05000000,95.37500000,93.80000000,94.72500000,   27405,  207676,201102,78.02500000
20110106,95.20000000,96.80000000,95.02500000,96.47500000,   43664,  212445,201102,79.77500000
20110107,96.17500000,96.40000000,95.35000000,96.12500000,   43121,  210296,201102,79.42500000
20110110,95.90000000,96.87500000,95.80000000,96.40000000,   47044,  209754,201104,84.65000000
20110111,96.50000000,97.22500000,96.22500000,96.90000000,   48622,  210122,201104,85.15000000
20110112,96.95000000,98.95000000,96.95000000,98.77500000,   60012,  214478,201104,87.02500000
20110113,98.95000000,98.97500000,97.52500000,98.05000000,   62159,  216659,201104,86.30000000
20110114,98.47500000,98.55000000,96.80000000,97.02500000,   34716,  214672,201104,85.27500000
20110118,97.22500000,99.17500000,97.12500000,98.47500000,   40268,  217905,201104,86.72500000
20110119,98.60000000,99.25000000,97.85000000,98.15000000,   35344,  218517,201104,86.40000000
20110120,98.35000000,98.77500000,97.37500000,98.50000000,   27881,  219245,201104,86.75000000
20110121,98.52500000,99.65000000,98.25000000,98.32500000,   33867,  220171,201104,86.57500000
20110124,98.35000000,98.47500000,97.60000000,98.00000000,   27428,  219723,201104,86.25000000
20110125,98.05000000,99.40000000,97.92500000,98.87500000,   49686,  228835,201104,87.12500000
20110126,98.90000000,101.87500000,98.75000000,101.87500000,   69562,  233045,201104,90.12500000
20110127,102.25000000,103.87500000,101.55000000,101.77500000,   64408,  233895,201104,90.02500000
20110128,102.02500000,104.05000000,101.87500000,103.37500000,   40050,  238305,201104,91.62500000
20110131,103.85000000,106.30000000,103.77500000,105.75000000,   66586,  239145,201104,94.00000000
20110201,105.35000000,105.45000000,103.45000000,104.90000000,   40295,  242344,201104,93.15000000
20110202,104.67500000,105.72500000,103.05000000,103.15000000,   32679,  243954,201104,91.40000000
20110203,103.35000000,103.95000000,102.25000000,103.30000000,   47296,  248088,201104,91.55000000
20110204,103.37500000,103.80000000,102.47500000,103.40000000,   27309,  246308,201104,91.65000000
20110207,103.52500000,104.10000000,102.95000000,103.57500000,   28455,  246199,201104,91.82500000
20110208,103.70000000,103.70000000,102.50000000,103.00000000,   31915,  245328,201104,91.25000000
20110209,103.00000000,103.90000000,102.45000000,103.00000000,   37301,  244278,201104,91.25000000
20110210,103.22500000,105.82500000,102.67500000,105.45000000,   49321,  248183,201104,93.70000000
20110211,105.07500000,105.32500000,104.05000000,104.12500000,   37215,  246960,201104,92.37500000
20110214,104.05000000,104.40000000,103.10000000,104.20000000,   27658,  247179,201104,92.45000000
20110215,104.25000000,105.10000000,103.82500000,104.30000000,   25233,  241629,201104,92.55000000
20110216,104.30000000,106.75000000,103.30000000,103.65000000,   38273,  241578,201104,91.90000000
20110217,103.52500000,104.60000000,102.77500000,103.92500000,   27911,  242577,201104,92.17500000
20110218,103.95000000,105.40000000,103.75000000,104.02500000,   27851,  243685,201104,92.27500000
20110222,104.47500000,105.70000000,103.65000000,104.02500000,   38323,  244999,201104,92.27500000
20110223,104.05000000,104.40000000,101.82500000,102.72500000,   32534,  242867,201104,90.97500000
20110224,102.90000000,103.62500000,101.07500000,101.25000000,   42977,  242820,201104,89.50000000
20110225,101.07500000,102.40000000,101.05000000,101.95000000,   31031,  242144,201104,90.20000000
20110228,101.85000000,101.95000000,100.35000000,100.55000000,   36737,  240902,201104,88.80000000
20110301,100.60000000,101.30000000,99.50000000,99.85000000,   40689,  238847,201104,88.10000000
20110302,99.70000000,100.32500000,99.05000000,100.00000000,   38435,  238671,201104,88.25000000
20110303,100.17500000,100.90000000,99.77500000,100.55000000,   36388,  235752,201104,88.80000000
20110304,99.70000000,100.45000000,99.02500000,100.22500000,   40606,  233473,201106,101.05000000
20110307,100.02500000,100.30000000,98.52500000,98.65000000,   58455,  229441,201106,99.47500000
20110308,99.05000000,101.37500000,98.50000000,100.85000000,   68244,  228430,201106,101.67500000
20110309,101.20000000,101.52500000,100.17500000,101.12500000,   61185,  228388,201106,101.95000000
20110310,100.97500000,101.12500000,99.72500000,100.62500000,   61039,  230063,201106,101.45000000
20110311,100.15000000,100.15000000,97.95000000,98.67500000,   51421,  230423,201106,99.50000000
20110314,98.35000000,98.35000000,96.22500000,96.72500000,   44378,  227802,201106,97.55000000
20110315,97.07500000,97.12500000,93.72500000,93.92500000,   48143,  220518,201106,94.75000000
20110316,93.90000000,95.97500000,93.70000000,94.52500000,   34709,  215613,201106,95.35000000
20110317,95.17500000,97.52500000,94.55000000,96.85000000,   33742,  213858,201106,97.67500000
20110318,97.27500000,99.17500000,96.82500000,99.00000000,   34270,  212769,201106,99.82500000
20110321,99.15000000,100.47500000,99.07500000,100.15000000,   28588,  215302,201106,100.97500000
20110322,100.47500000,100.77500000,99.72500000,100.62500000,   29589,  216359,201106,101.45000000
20110323,100.67500000,101.00000000,99.32500000,99.70000000,   30143,  217496,201106,100.52500000
20110324,99.57500000,100.60000000,99.17500000,100.35000000,   17310,  218950,201106,101.17500000
20110325,100.42500000,102.90000000,100.42500000,102.87500000,   44079,  225950,201106,103.70000000
20110328,102.40000000,102.72500000,102.07500000,102.42500000,   24704,  228329,201106,103.25000000
20110329,102.45000000,103.32500000,102.37500000,102.65000000,   26785,  231147,201106,103.47500000
20110330,102.82500000,103.10000000,99.65000000,102.32500000,   39164,  231397,201106,103.15000000
20110331,101.95000000,103.25000000,101.27500000,103.05000000,   33017,  236653,201106,103.87500000
20110401,103.35000000,103.52500000,101.77500000,102.75000000,   25082,  237507,201106,103.57500000
20110404,102.75000000,103.47500000,102.07500000,103.02500000,   34088,  241415,201106,103.85000000
20110405,103.35000000,103.47500000,101.47500000,102.42500000,   36189,  243995,201106,103.25000000
20110406,102.80000000,102.95000000,100.20000000,100.67500000,   32692,  243058,201106,101.50000000
20110407,100.17500000,101.00000000,98.70000000,99.27500000,   46021,  240089,201106,100.10000000
20110408,99.52500000,100.27500000,99.42500000,99.82500000,   35853,  237411,201106,100.65000000
20110411,99.80000000,101.12500000,99.80000000,100.22500000,   39771,  237011,201106,101.05000000
20110412,100.45000000,100.50000000,98.07500000,98.52500000,   32644,  234891,201106,99.35000000
20110413,98.87500000,101.25000000,98.87500000,100.62500000,   36272,  236400,201106,101.45000000
20110414,100.77500000,102.17500000,99.90000000,101.80000000,   28788,  238300,201106,102.62500000
20110415,101.62500000,101.62500000,99.65000000,100.25000000,   23678,  230130,201106,101.07500000
20110418,99.82500000,100.85000000,99.47500000,100.45000000,   17542,  230556,201106,101.27500000
20110419,100.27500000,101.57500000,100.22500000,101.20000000,   19668,  232397,201106,102.02500000
20110420,101.17500000,102.07500000,99.95000000,100.57500000,   31649,  233690,201106,101.40000000
20110421,100.85000000,101.40000000,99.07500000,99.22500000,   24411,  233648,201106,100.05000000
20110425,99.57500000,99.62500000,97.35000000,97.70000000,   39560,  229055,201106,98.52500000
20110426,97.60000000,98.10000000,95.60000000,96.27500000,   41594,  226634,201106,97.10000000
20110427,96.47500000,97.02500000,95.45000000,95.87500000,   34396,  222845,201106,96.70000000
20110428,95.45000000,95.82500000,94.60000000,95.67500000,   40140,  220793,201106,96.50000000
20110429,95.25000000,95.65000000,93.85000000,94.40000000,   40945,  222419,201106,95.22500000
20110502,94.77500000,95.50000000,94.00000000,94.65000000,   34656,  224275,201106,95.47500000
20110503,94.25000000,94.52500000,91.65000000,91.65000000,   50096,  221571,201106,92.47500000
20110504,91.62500000,92.30000000,91.02500000,91.32500000,   45860,  220422,201106,92.15000000
20110505,91.75000000,92.45000000,90.52500000,91.60000000,   50152,  220446,201106,92.42500000
20110506,91.90000000,92.07500000,91.07500000,91.55000000,   50702,  218893,201106,92.37500000
20110509,91.92500000,92.40000000,91.07500000,91.82500000,   47193,  219501,201106,92.65000000
20110510,91.90000000,93.07500000,91.72500000,92.65000000,   55850,  219122,201106,93.47500000
20110511,93.05000000,93.40000000,92.12500000,92.40000000,   49677,  222356,201106,93.22500000
20110512,93.02500000,93.57500000,92.40000000,93.37500000,   51028,  224761,201107,94.15000000
20110513,93.62500000,93.85000000,92.52500000,93.07500000,   42751,  226978,201107,93.85000000
20110516,93.35000000,93.60000000,91.60000000,91.77500000,   35038,  226889,201107,92.55000000
20110517,92.12500000,92.55000000,91.42500000,92.25000000,   29825,  224601,201107,93.02500000
20110518,91.52500000,91.72500000,89.92500000,90.77500000,   56006,  225870,201107,91.55000000
20110519,90.50000000,91.25000000,89.95000000,90.85000000,   43485,  222135,201107,91.62500000
20110520,90.77500000,91.62500000,90.65000000,91.55000000,   29130,  222813,201107,92.32500000
20110523,90.10000000,90.40000000,88.55000000,88.55000000,   34053,  219472,201107,89.32500000
20110524,87.85000000,88.07500000,85.82500000,86.15000000,   43165,  220067,201107,86.92500000
20110525,85.97500000,87.40000000,85.97500000,86.62500000,   39307,  220974,201107,87.40000000
20110526,86.90000000,87.27500000,86.42500000,86.50000000,   30788,  221060,201107,87.27500000
20110527,86.37500000,88.32500000,86.35000000,87.82500000,   29382,  221759,201107,88.60000000
20110531,88.22500000,89.87500000,88.07500000,89.15000000,   33040,  222640,201107,89.92500000
20110601,88.72500000,89.27500000,87.32500000,88.37500000,   42536,  222015,201107,89.15000000
20110602,88.37500000,89.12500000,86.67500000,87.20000000,   38729,  223552,201107,87.97500000
20110603,87.50000000,87.77500000,86.57500000,87.07500000,   32886,  221875,201107,87.85000000
20110606,87.40000000,87.40000000,86.10000000,86.97500000,   33129,  224550,201107,87.75000000
20110607,85.97500000,89.07500000,85.87500000,88.72500000,   63962,  224702,201107,89.50000000
20110608,90.25000000,91.50000000,89.60000000,90.57500000,   73654,  220427,201108,90.90000000
20110609,91.42500000,92.62500000,90.87500000,92.22500000,   72299,  219649,201108,92.55000000
20110610,91.75000000,92.80000000,91.57500000,92.50000000,   52176,  216434,201108,92.82500000
20110613,92.57500000,92.72500000,91.20000000,92.05000000,   53891,  220824,201108,92.37500000
20110614,91.95000000,94.00000000,91.67500000,93.67500000,   43281,  217530,201108,94.00000000
20110615,93.67500000,94.72500000,93.67500000,94.20000000,   40237,  210671,201108,94.52500000
20110616,94.42500000,95.05000000,94.07500000,94.90000000,   28988,  210357,201108,95.22500000
20110617,94.35000000,95.00000000,93.97500000,94.52500000,   33994,  211994,201108,94.85000000
20110620,94.87500000,96.77500000,94.80000000,96.35000000,   40247,  216804,201108,96.67500000
20110621,96.45000000,98.02500000,96.30000000,97.65000000,   41268,  219550,201108,97.97500000
20110622,97.42500000,97.72500000,96.05000000,97.00000000,   34565,  222868,201108,97.32500000
20110623,96.05000000,96.72500000,94.60000000,95.57500000,   41977,  224454,201108,95.90000000
20110624,96.15000000,96.92500000,94.12500000,94.87500000,   44778,  230394,201108,95.20000000
20110627,93.87500000,93.92500000,91.87500000,92.02500000,   45072,  231338,201108,92.35000000
20110628,92.27500000,93.17500000,91.67500000,92.02500000,   38602,  230340,201108,92.35000000
20110629,91.67500000,93.72500000,91.67500000,92.85000000,   39419,  229312,201108,93.17500000
20110630,92.92500000,93.55000000,90.92500000,91.35000000,   55708,  231498,201108,91.67500000
20110701,91.10000000,93.10000000,90.80000000,92.82500000,   32557,  232489,201108,93.15000000
20110705,93.17500000,93.60000000,92.47500000,93.02500000,   43793,  233262,201108,93.35000000
20110706,93.15000000,93.97500000,93.10000000,93.27500000,   43160,  233795,201108,93.60000000
20110707,93.77500000,96.20000000,93.47500000,95.95000000,   70318,  234418,201110,89.87500000
20110708,95.07500000,96.20000000,94.97500000,95.82500000,   72483,  235856,201110,89.75000000
20110711,95.87500000,98.82500000,95.45000000,98.82500000,   83919,  242355,201110,92.75000000
20110712,98.70000000,99.22500000,97.47500000,98.27500000,   77948,  244685,201110,92.20000000
20110713,98.60000000,99.95000000,98.17500000,99.30000000,   74586,  247620,201110,93.22500000
20110714,99.07500000,99.60000000,96.72500000,97.65000000,   49669,  246786,201110,91.57500000
20110715,97.55000000,98.55000000,97.22500000,97.72500000,   34582,  247020,201110,91.65000000
20110718,98.27500000,98.50000000,94.72500000,96.37500000,   38502,  242369,201110,90.30000000
20110719,96.60000000,98.37500000,96.60000000,97.75000000,   36033,  244000,201110,91.67500000
20110720,97.25000000,97.87500000,96.27500000,96.47500000,   32183,  243321,201110,90.40000000
20110721,96.65000000,97.27500000,96.12500000,96.72500000,   21412,  243583,201110,90.65000000
20110722,96.95000000,99.25000000,96.90000000,98.65000000,   47291,  248015,201110,92.57500000
20110725,98.87500000,99.45000000,97.87500000,98.55000000,   27007,  248579,201110,92.47500000
20110726,98.80000000,99.05000000,96.42500000,97.77500000,   33744,  247692,201110,91.70000000
20110727,97.77500000,98.42500000,96.90000000,97.50000000,   28841,  247143,201110,91.42500000
20110728,96.97500000,98.75000000,96.97500000,98.52500000,   24725,  247425,201110,92.45000000
20110729,98.47500000,98.77500000,97.57500000,98.47500000,   28166,  251588,201110,92.40000000
20110801,98.77500000,99.60000000,97.92500000,99.07500000,   26011,  255200,201110,93.00000000
20110802,99.45000000,100.07500000,98.47500000,98.75000000,   32663,  260019,201110,92.67500000
20110803,98.90000000,99.17500000,96.12500000,98.32500000,   39006,  260698,201110,92.25000000
20110804,99.02500000,99.32500000,97.55000000,98.82500000,   30468,  263638,201110,92.75000000
20110805,98.05000000,98.72500000,97.42500000,97.92500000,   32755,  264272,201110,91.85000000
20110808,97.57500000,97.82500000,96.17500000,96.40000000,   37222,  264148,201110,90.32500000
20110809,96.57500000,97.00000000,94.62500000,95.20000000,   40921,  259166,201110,89.12500000
20110810,95.57500000,95.85000000,92.82500000,92.92500000,   52676,  256229,201110,86.85000000
20110811,93.17500000,94.92500000,92.62500000,94.17500000,   43178,  255805,201110,88.10000000
20110812,94.30000000,95.67500000,93.82500000,95.55000000,   24433,  254766,201110,89.47500000
20110815,95.72500000,96.37500000,95.47500000,96.05000000,   38063,  244497,201110,89.97500000
20110816,96.30000000,96.77500000,94.87500000,95.47500000,   25504,  244872,201110,89.40000000
20110817,95.25000000,95.27500000,93.37500000,93.47500000,   33217,  246464,201110,87.40000000
20110818,93.90000000,93.90000000,92.47500000,92.90000000,   29147,  245807,201110,86.82500000
20110819,92.82500000,94.77500000,92.22500000,94.45000000,   26770,  247483,201110,88.37500000
20110822,94.62500000,95.42500000,94.35000000,95.07500000,   18929,  248322,201110,89.00000000
20110823,94.57500000,94.82500000,93.72500000,94.30000000,   26347,  251354,201110,88.22500000
20110824,94.32500000,94.62500000,93.07500000,93.12500000,   28711,  253454,201110,87.05000000
20110825,93.25000000,93.97500000,92.92500000,93.30000000,   42218,  253579,201110,87.22500000
20110826,92.87500000,93.67500000,92.32500000,93.17500000,   32978,  251150,201112,84.57500000
20110829,93.22500000,93.35000000,92.07500000,92.27500000,   29918,  250497,201112,83.67500000
20110830,92.15000000,92.47500000,91.50000000,91.75000000,   37991,  249760,201112,83.15000000
20110831,91.60000000,91.85000000,91.05000000,91.50000000,   41468,  252469,201112,82.90000000
20110901,91.30000000,91.60000000,89.95000000,90.60000000,   52576,  252693,201112,82.00000000
20110902,90.50000000,91.77500000,90.15000000,91.70000000,   32578,  253228,201112,83.10000000
20110906,91.20000000,91.20000000,89.10000000,89.85000000,   46804,  252269,201112,81.25000000
20110907,89.87500000,91.17500000,89.57500000,91.00000000,   51388,  251188,201112,82.40000000
20110908,91.20000000,92.07500000,90.92500000,91.72500000,   62921,  246427,201112,83.12500000
20110909,92.00000000,92.47500000,91.10000000,92.17500000,   60234,  244170,201112,83.57500000
20110912,91.97500000,92.27500000,91.22500000,91.32500000,   45338,  245950,201112,82.72500000
20110913,91.62500000,92.40000000,90.77500000,91.42500000,   54723,  241956,201112,82.82500000
20110914,91.42500000,92.85000000,91.30000000,92.45000000,   61352,  247161,201112,83.85000000
20110915,93.15000000,93.72500000,92.67500000,93.00000000,   52753,  245058,201112,84.40000000
20110916,93.50000000,93.70000000,91.12500000,91.32500000,   41805,  245007,201112,82.72500000
20110919,91.60000000,91.60000000,89.75000000,90.42500000,   44616,  244747,201112,81.82500000
20110920,90.55000000,91.67500000,90.47500000,91.57500000,   44231,  246474,201112,82.97500000
20110921,91.57500000,92.85000000,91.57500000,92.70000000,   42736,  246168,201112,84.10000000
20110922,91.95000000,92.27500000,90.17500000,90.60000000,   48679,  243893,201112,82.00000000
20110923,90.95000000,92.57500000,90.80000000,92.32500000,   42256,  247012,201112,83.72500000
20110926,92.32500000,92.75000000,91.55000000,91.60000000,   36025,  246725,201112,83.00000000
20110927,91.62500000,93.15000000,91.60000000,92.07500000,   33487,  246411,201112,83.47500000
20110928,91.97500000,92.75000000,90.47500000,92.07500000,   39565,  248897,201112,83.47500000
20110929,90.92500000,95.07500000,90.85000000,94.57500000,   71639,  248882,201112,85.97500000
20110930,95.15000000,96.60000000,94.10000000,96.40000000,   82063,  252678,201112,87.80000000
20111003,96.55000000,96.90000000,95.05000000,95.40000000,   54288,  257748,201112,86.80000000
20111004,95.72500000,96.30000000,95.15000000,95.45000000,   39754,  260230,201112,86.85000000
20111005,95.80000000,97.47500000,95.75000000,97.02500000,   45453,  264640,201112,88.42500000
20111006,97.00000000,97.97500000,96.52500000,97.82500000,   35105,  268252,201112,89.22500000
20111007,97.42500000,98.50000000,97.40000000,98.00000000,   40552,  273859,201112,89.40000000
20111010,97.85000000,98.40000000,96.10000000,96.35000000,   41742,  271136,201112,87.75000000
20111011,96.40000000,96.72500000,95.35000000,95.37500000,   40446,  271923,201112,86.77500000
20111012,95.75000000,96.32500000,95.52500000,96.05000000,   34544,  280090,201112,87.45000000
20111013,96.27500000,97.62500000,95.80000000,96.62500000,   35827,  282289,201112,88.02500000
20111014,97.47500000,99.32500000,97.37500000,98.67500000,   43601,  281306,201112,90.07500000
20111017,98.77500000,99.75000000,98.05000000,99.30000000,   43875,  269449,201112,90.70000000
20111018,99.22500000,100.07500000,98.90000000,99.55000000,   37106,  274068,201112,90.95000000
20111019,99.62500000,99.95000000,98.52500000,98.67500000,   40671,  274965,201112,90.07500000
20111020,99.15000000,99.45000000,97.37500000,98.57500000,   32515,  276239,201112,89.97500000
20111021,98.57500000,99.07500000,97.62500000,98.25000000,   25067,  277838,201112,89.65000000
20111024,98.12500000,98.40000000,97.05000000,97.42500000,   27645,  278434,201112,88.82500000
20111025,97.42500000,97.65000000,95.82500000,96.45000000,   34796,  279577,201112,87.85000000
20111026,95.97500000,96.45000000,95.45000000,95.62500000,   34191,  280081,201112,87.02500000
20111027,95.77500000,96.70000000,95.10000000,95.25000000,   36539,  279423,201112,86.65000000
20111028,95.70000000,96.02500000,95.15000000,95.27500000,   29018,  276691,201112,86.67500000
20111031,95.27500000,97.05000000,95.15000000,96.07500000,   32978,  276970,201112,87.47500000
20111101,96.17500000,97.50000000,95.20000000,96.15000000,   32793,  275395,201112,87.55000000
20111102,96.60000000,96.77500000,95.35000000,95.47500000,   30501,  275602,201112,86.87500000
20111103,95.37500000,95.90000000,94.37500000,95.20000000,   31524,  272691,201112,86.60000000
20111104,95.40000000,95.72500000,94.60000000,95.45000000,   35664,  264467,201112,86.85000000
20111107,95.50000000,95.50000000,94.00000000,94.22500000,   61893,  260691,201112,85.62500000
20111108,95.02500000,95.25000000,93.75000000,93.82500000,   58295,  252230,201202,87.32500000
20111109,94.27500000,94.37500000,93.30000000,93.45000000,   59037,  252391,201202,86.95000000
20111110,93.55000000,94.95000000,93.55000000,93.77500000,   73046,  247807,201202,87.27500000
20111111,93.97500000,95.37500000,93.72500000,94.25000000,   50635,  249308,201202,87.75000000
20111114,94.50000000,95.95000000,94.27500000,95.40000000,   38325,  248549,201202,88.90000000
20111115,95.75000000,96.35000000,94.72500000,96.30000000,   45392,  249630,201202,89.80000000
20111116,96.15000000,96.30000000,95.27500000,95.42500000,   38290,  247592,201202,88.92500000
20111117,95.70000000,97.22500000,95.42500000,96.92500000,   45207,  247231,201202,90.42500000
20111118,96.67500000,97.52500000,96.42500000,97.47500000,   35943,  250085,201202,90.97500000
20111121,97.47500000,98.00000000,96.90000000,97.50000000,   31338,  252114,201202,91.00000000
20111122,97.37500000,98.07500000,97.22500000,97.60000000,   28527,  253609,201202,91.10000000
20111123,97.57500000,98.17500000,97.05000000,97.95000000,   33181,  256215,201202,91.45000000
20111125,98.47500000,98.75000000,97.97500000,98.30000000,   23586,  259041,201202,91.80000000
20111128,98.50000000,98.70000000,97.00000000,97.07500000,   32416,  261544,201202,90.57500000
20111129,97.22500000,98.00000000,96.82500000,97.70000000,   33632,  264231,201202,91.20000000
20111130,97.62500000,98.87500000,97.40000000,98.07500000,   38484,  269842,201202,91.57500000
20111201,98.25000000,98.45000000,96.75000000,96.77500000,   36534,  270772,201202,90.27500000
20111202,96.97500000,97.30000000,95.60000000,95.72500000,   31882,  268657,201202,89.22500000
20111205,95.70000000,95.70000000,94.35000000,94.62500000,   30119,  264883,201202,88.12500000
20111206,94.50000000,95.90000000,94.27500000,95.57500000,   39474,  261218,201202,89.07500000
20111207,95.62500000,95.70000000,95.05000000,95.30000000,   32225,  257187,201202,88.80000000
20111208,95.15000000,95.42500000,93.70000000,93.75000000,   40539,  254469,201202,87.25000000
20111209,93.82500000,94.22500000,92.85000000,92.92500000,   38627,  254400,201202,86.42500000
20111212,92.92500000,93.72500000,92.20000000,93.10000000,   34828,  251503,201202,86.60000000
20111213,93.20000000,93.20000000,92.50000000,92.90000000,   29851,  249711,201202,86.40000000
20111214,92.80000000,93.27500000,92.20000000,92.82500000,   24896,  249041,201202,86.32500000
20111215,92.87500000,92.95000000,91.85000000,91.92500000,   23536,  243453,201202,85.42500000
20111216,91.95000000,91.97500000,89.12500000,89.65000000,   34062,  239857,201202,83.15000000
20111219,89.70000000,91.25000000,89.65000000,90.85000000,   24863,  238170,201202,84.35000000
20111220,90.77500000,90.85000000,90.27500000,90.60000000,   21267,  236595,201202,84.10000000
20111221,90.47500000,90.55000000,89.70000000,89.77500000,   21630,  234349,201202,83.27500000
20111222,90.00000000,91.20000000,89.87500000,91.05000000,   25280,  235226,201202,84.55000000
20111223,91.10000000,92.57500000,91.02500000,92.35000000,   27981,  237430,201202,85.85000000
20111227,92.35000000,92.45000000,91.82500000,92.25000000,   16408,  236617,201202,85.75000000
20111228,92.37500000,93.02500000,91.57500000,92.05000000,   22023,  235443,201202,85.55000000
20111229,91.85000000,91.97500000,90.35000000,90.47500000,   27552,  233769,201202,83.97500000
20111230,91.02500000,91.57500000,90.75000000,90.80000000,   24782,  235111,201202,84.30000000
20120103,91.22500000,92.15000000,91.22500000,92.02500000,   34796,  232846,201202,85.52500000
20120104,92.30000000,92.50000000,91.07500000,91.67500000,   36892,  232977,201202,85.17500000
20120105,91.60000000,91.60000000,90.15000000,90.35000000,   48876,  239590,201202,83.85000000
20120106,90.35000000,91.10000000,90.35000000,90.40000000,   40693,  241787,201202,83.90000000
20120109,90.65000000,90.70000000,89.55000000,89.87500000,   58595,  239140,201202,83.37500000
20120110,90.85000000,91.22500000,90.40000000,90.80000000,   57694,  238037,201204,87.35000000
20120111,90.45000000,90.60000000,89.15000000,89.25000000,   63391,  237023,201204,85.80000000
20120112,89.30000000,90.40000000,89.22500000,90.02500000,   59663,  237817,201204,86.57500000
20120113,90.37500000,90.97500000,90.20000000,90.50000000,   74640,  240204,201204,87.05000000
20120117,90.70000000,91.25000000,90.60000000,90.85000000,   42547,  240206,201204,87.40000000
20120118,90.95000000,91.70000000,90.85000000,91.37500000,   34907,  243145,201204,87.92500000
20120119,91.52500000,91.77500000,90.90000000,90.95000000,   42160,  243130,201204,87.50000000
20120120,90.92500000,91.62500000,90.45000000,90.50000000,   34950,  246718,201204,87.05000000
20120123,90.97500000,92.22500000,90.97500000,91.95000000,   38638,  247458,201204,88.50000000
20120124,91.95000000,92.70000000,91.20000000,91.30000000,   52970,  249939,201204,87.85000000
20120125,91.45000000,92.27500000,91.32500000,91.67500000,   33463,  251251,201204,88.22500000
20120126,91.62500000,92.45000000,89.87500000,90.25000000,   49520,  250542,201204,86.80000000
20120127,90.60000000,91.05000000,89.67500000,90.82500000,   37254,  251813,201204,87.37500000
20120130,90.40000000,91.07500000,90.00000000,90.60000000,   27639,  250229,201204,87.15000000
20120131,90.90000000,92.40000000,90.90000000,92.32500000,   39080,  248543,201204,88.87500000
20120201,92.35000000,94.02500000,92.30000000,93.80000000,   53482,  246551,201204,90.35000000
20120202,93.80000000,94.22500000,92.97500000,93.20000000,   40554,  247692,201204,89.75000000
20120203,93.00000000,93.85000000,92.12500000,92.37500000,   39984,  252155,201204,88.92500000
20120206,92.02500000,93.02500000,91.80000000,92.00000000,   31010,  254567,201204,88.55000000
20120207,91.82500000,92.65000000,91.70000000,92.55000000,   45495,  254310,201204,89.10000000
20120208,92.50000000,92.80000000,92.10000000,92.40000000,   31825,  254239,201204,88.95000000
20120209,92.30000000,93.75000000,92.17500000,93.10000000,   41015,  255730,201204,89.65000000
20120210,93.10000000,93.15000000,91.70000000,91.75000000,   36098,  256212,201204,88.30000000
20120213,92.15000000,92.60000000,91.32500000,91.42500000,   34076,  254811,201204,87.97500000
20120214,91.65000000,93.15000000,91.45000000,93.07500000,   35377,  255617,201204,89.62500000
20120215,93.07500000,93.25000000,92.30000000,92.35000000,   29771,  250359,201204,88.90000000
20120216,93.15000000,94.00000000,93.10000000,93.67500000,   35853,  253735,201204,90.22500000
20120217,93.42500000,94.12500000,93.15000000,93.82500000,   27408,  257477,201204,90.37500000
20120221,93.65000000,93.72500000,92.97500000,93.27500000,   25331,  258910,201204,89.82500000
20120222,93.27500000,94.42500000,93.15000000,93.77500000,   32211,  261165,201204,90.32500000
20120223,93.70000000,94.02500000,92.85000000,93.05000000,   34709,  262375,201204,89.60000000
20120224,93.25000000,93.80000000,93.10000000,93.17500000,   28668,  264446,201204,89.72500000
20120227,93.17500000,93.17500000,91.85000000,92.10000000,   35157,  266039,201204,88.65000000
20120228,92.00000000,92.25000000,91.20000000,91.47500000,   31934,  266858,201204,88.02500000
20120229,91.77500000,93.00000000,91.15000000,92.87500000,   45123,  267872,201204,89.42500000
20120301,92.30000000,93.92500000,91.70000000,93.65000000,   44615,  267863,201204,90.20000000
20120302,93.65000000,94.17500000,93.60000000,93.87500000,   41935,  270277,201204,90.42500000
20120305,93.85000000,93.87500000,92.62500000,92.87500000,   40764,  269919,201204,89.42500000
20120306,92.67500000,92.67500000,90.05000000,90.22500000,   67285,  268570,201204,86.77500000
20120307,90.52500000,91.02500000,90.07500000,90.80000000,   73743,  262339,201204,87.35000000
20120308,91.42500000,92.12500000,91.02500000,91.20000000,   68991,  259812,201206,95.55000000
20120309,91.02500000,91.25000000,90.47500000,90.97500000,   65834,  256349,201206,95.32500000
20120312,90.87500000,90.90000000,89.90000000,90.52500000,   56977,  253346,201206,94.87500000
20120313,90.85000000,91.25000000,90.27500000,90.67500000,   61216,  256308,201206,95.02500000
20120314,90.90000000,91.05000000,90.05000000,90.20000000,   42435,  256736,201206,94.55000000
20120315,90.32500000,90.95000000,89.65000000,89.77500000,   41671,  258324,201206,94.12500000
20120316,89.77500000,89.80000000,89.02500000,89.25000000,   39400,  259127,201206,93.60000000
20120319,89.15000000,89.47500000,88.80000000,89.05000000,   39289,  259100,201206,93.40000000
20120320,88.87500000,88.87500000,87.95000000,88.30000000,   39663,  259062,201206,92.65000000
20120321,88.05000000,88.85000000,87.70000000,87.85000000,   44710,  261857,201206,92.20000000
20120322,88.02500000,88.72500000,87.82500000,88.47500000,   41432,  268089,201206,92.82500000
20120323,88.47500000,88.55000000,87.17500000,87.87500000,   39828,  268697,201206,92.22500000
20120326,87.87500000,88.62500000,87.42500000,88.55000000,   44883,  269956,201206,92.90000000
20120327,88.57500000,89.75000000,88.30000000,89.37500000,   53500,  265875,201206,93.72500000
20120328,89.45000000,89.52500000,87.52500000,87.82500000,   50231,  265200,201206,92.17500000
20120329,87.77500000,87.77500000,85.50000000,85.72500000,   51563,  264461,201206,90.07500000
20120330,85.72500000,87.07500000,85.47500000,86.05000000,   43748,  264264,201206,90.40000000
20120402,86.35000000,87.95000000,86.35000000,87.82500000,   45446,  260390,201206,92.17500000
20120403,87.95000000,88.00000000,86.90000000,87.30000000,   32753,  259416,201206,91.65000000
20120404,86.97500000,88.30000000,86.90000000,87.65000000,   43829,  259264,201206,92.00000000
20120405,87.92500000,89.27500000,87.85000000,89.17500000,   44164,  253838,201206,93.52500000
20120409,89.02500000,90.35000000,88.92500000,89.25000000,   47643,  249404,201206,93.60000000
20120410,89.07500000,89.50000000,88.25000000,89.00000000,   48540,  249364,201206,93.35000000
20120411,88.52500000,89.30000000,87.80000000,88.30000000,   48849,  250678,201206,92.65000000
20120412,88.80000000,89.40000000,88.60000000,88.87500000,   43666,  249914,201206,93.22500000
20120413,88.70000000,88.72500000,85.87500000,85.87500000,   53247,  253122,201206,90.22500000
20120416,85.72500000,85.72500000,83.97500000,84.37500000,   46356,  257965,201206,88.72500000
20120417,84.72500000,85.55000000,83.80000000,85.42500000,   49791,  254266,201206,89.77500000
20120418,84.75000000,85.32500000,82.95000000,83.00000000,   49990,  257444,201206,87.35000000
20120419,83.27500000,84.50000000,83.27500000,84.42500000,   45967,  260028,201206,88.77500000
20120420,84.45000000,84.55000000,82.90000000,83.05000000,   36320,  263913,201206,87.40000000
20120423,83.10000000,84.00000000,82.27500000,83.45000000,   45973,  266576,201206,87.80000000
20120424,83.55000000,83.75000000,82.02500000,82.20000000,   46076,  267162,201206,86.55000000
20120425,82.97500000,83.55000000,82.65000000,83.22500000,   35003,  269210,201206,87.57500000
20120426,82.82500000,83.90000000,82.35000000,83.07500000,   37060,  270288,201206,87.42500000
20120427,82.95000000,83.07500000,82.17500000,82.25000000,   34275,  271615,201206,86.60000000
20120430,82.02500000,82.20000000,81.35000000,81.57500000,   47623,  271637,201206,85.92500000
20120501,81.97500000,82.20000000,81.27500000,81.50000000,   57399,  269139,201206,85.85000000
20120502,81.70000000,82.02500000,79.82500000,80.10000000,   50852,  267786,201206,84.45000000
20120503,80.10000000,81.57500000,79.95000000,80.57500000,   49781,  267358,201206,84.92500000
20120504,80.60000000,80.92500000,78.67500000,79.37500000,   72888,  269136,201206,83.72500000
20120507,79.40000000,80.20000000,78.57500000,80.05000000,   66689,  267604,201206,84.40000000
20120508,79.80000000,80.52500000,79.15000000,79.95000000,   67904,  267949,201206,84.30000000
20120509,79.92500000,81.15000000,79.35000000,80.50000000,   59781,  268414,201206,84.85000000
20120510,80.40000000,80.85000000,79.82500000,80.15000000,   60614,  272868,201206,84.50000000
20120511,80.50000000,81.55000000,79.82500000,80.95000000,   61651,  275207,201206,85.30000000
20120514,81.05000000,81.52500000,80.55000000,81.02500000,   57909,  275389,201206,85.37500000
20120515,80.27500000,82.15000000,80.25000000,82.05000000,   62660,  268866,201207,87.40000000
20120516,82.05000000,82.35000000,81.47500000,82.27500000,   48649,  268789,201207,87.62500000
20120517,82.27500000,83.65000000,81.75000000,83.40000000,   64321,  265417,201207,88.75000000
20120518,83.60000000,83.77500000,82.35000000,83.22500000,   55417,  264618,201207,88.57500000
20120521,83.20000000,83.20000000,81.65000000,81.70000000,   44119,  265638,201207,87.05000000
20120522,81.67500000,81.85000000,80.22500000,80.80000000,   55131,  265159,201207,86.15000000
20120523,80.35000000,80.87500000,78.90000000,80.20000000,   82413,  266908,201207,85.55000000
20120524,80.00000000,81.07500000,79.95000000,80.67500000,   53647,  267098,201207,86.02500000
20120525,80.72500000,81.55000000,80.67500000,81.22500000,   46140,  269873,201207,86.57500000
20120529,81.55000000,82.55000000,81.25000000,82.32500000,   41244,  270961,201207,87.67500000
20120530,82.17500000,83.17500000,81.45000000,82.65000000,   55250,  270653,201207,88.00000000
20120531,83.00000000,85.65000000,83.00000000,85.65000000,   98432,  267169,201207,91.00000000
20120601,85.65000000,86.75000000,85.02500000,86.22500000,   65688,  266166,201207,91.57500000
20120604,86.25000000,86.80000000,85.20000000,85.70000000,   61354,  267203,201207,91.05000000
20120605,85.55000000,86.57500000,85.15000000,86.22500000,   49885,  269249,201207,91.57500000
20120606,86.15000000,87.35000000,85.87500000,87.35000000,   69748,  267981,201207,92.70000000
20120607,87.05000000,88.25000000,86.90000000,87.97500000,   69275,  270135,201207,93.32500000
20120608,86.87500000,87.85000000,86.67500000,87.57500000,   65798,  268156,201208,92.45000000
20120611,87.57500000,87.92500000,87.45000000,87.82500000,   56265,  266695,201208,92.70000000
20120612,87.80000000,87.90000000,86.12500000,86.87500000,   60055,  268629,201208,91.75000000
20120613,86.77500000,87.50000000,86.00000000,87.12500000,   66277,  269125,201208,92.00000000
20120614,87.25000000,88.32500000,87.20000000,88.12500000,   60553,  266666,201208,93.00000000
20120615,87.57500000,88.00000000,86.20000000,86.32500000,   52356,  258045,201208,91.20000000
20120618,86.82500000,88.62500000,86.82500000,88.35000000,   55402,  251464,201208,93.22500000
20120619,88.35000000,88.62500000,87.75000000,87.90000000,   49354,  251306,201208,92.77500000
20120620,87.92500000,88.40000000,86.92500000,87.27500000,   38644,  250599,201208,92.15000000
20120621,87.27500000,87.92500000,86.92500000,87.25000000,   37575,  252545,201208,92.12500000
20120622,87.12500000,87.42500000,86.00000000,86.50000000,   40213,  254174,201208,91.37500000
20120625,86.50000000,87.57500000,83.67500000,84.27500000,   54094,  253150,201208,89.15000000
20120626,84.00000000,84.62500000,83.22500000,84.12500000,   46475,  252332,201208,89.00000000
20120627,84.07500000,87.12500000,83.27500000,86.82500000,   61461,  246953,201208,91.70000000
20120628,86.80000000,89.42500000,86.62500000,89.02500000,   70180,  243483,201208,93.90000000
20120629,88.85000000,90.12500000,88.37500000,89.90000000,   58582,  247079,201208,94.77500000
20120702,90.27500000,91.45000000,89.30000000,90.10000000,   52996,  251312,201208,94.97500000
20120703,89.62500000,90.17500000,89.40000000,90.00000000,   38829,  253555,201208,94.87500000
20120705,89.25000000,89.55000000,87.85000000,88.00000000,   58144,  250581,201208,92.87500000
20120706,88.35000000,89.42500000,88.20000000,88.42500000,   40021,  248973,201208,93.30000000
20120709,87.35000000,89.25000000,87.10000000,89.07500000,   86179,  248122,201210,84.12500000
20120710,88.47500000,88.85000000,87.67500000,87.90000000,   68372,  242599,201210,82.95000000
20120711,88.17500000,88.60000000,85.97500000,86.05000000,   73101,  240560,201210,81.10000000
20120712,86.40000000,86.87500000,85.87500000,86.30000000,   65978,  236413,201210,81.35000000
20120713,86.12500000,86.12500000,84.10000000,84.42500000,   65991,  237720,201210,79.47500000
20120716,84.55000000,84.92500000,83.65000000,84.15000000,   50727,  234806,201210,79.20000000
20120717,84.05000000,84.05000000,82.45000000,82.62500000,   46578,  221894,201210,77.67500000
20120718,82.67500000,85.52500000,82.27500000,85.00000000,   61259,  220561,201210,80.05000000
20120719,85.45000000,86.17500000,84.77500000,84.95000000,   51725,  219641,201210,80.00000000
20120720,84.82500000,85.37500000,84.50000000,84.75000000,   44367,  222341,201210,79.80000000
20120723,84.25000000,84.45000000,83.65000000,83.80000000,   25857,  221481,201210,78.85000000
20120724,83.87500000,84.17500000,82.52500000,82.97500000,   35451,  217979,201210,78.02500000
20120725,83.32500000,85.72500000,83.27500000,85.15000000,   36220,  220074,201210,80.20000000
20120726,85.57500000,86.72500000,85.25000000,86.37500000,   36501,  223351,201210,81.42500000
20120727,86.32500000,87.15000000,85.82500000,86.27500000,   43302,  222735,201210,81.32500000
20120730,86.42500000,87.45000000,86.25000000,86.92500000,   38727,  223157,201210,81.97500000
20120731,86.92500000,87.95000000,85.05000000,85.25000000,   62151,  221692,201210,80.30000000
20120801,85.35000000,85.55000000,84.30000000,84.67500000,   51490,  221855,201210,79.72500000
20120802,84.87500000,84.97500000,83.15000000,83.17500000,   44556,  219115,201210,78.22500000
20120803,83.45000000,83.57500000,80.75000000,80.80000000,   49742,  217127,201210,75.85000000
20120806,80.95000000,81.20000000,80.05000000,80.12500000,   35562,  215413,201210,75.17500000
20120807,80.62500000,81.12500000,79.85000000,79.87500000,   43325,  215559,201210,74.92500000
20120808,80.40000000,80.85000000,79.77500000,80.57500000,   47789,  217953,201210,75.62500000
20120809,80.77500000,81.75000000,80.47500000,80.90000000,   47423,  224717,201210,75.95000000
20120810,80.92500000,81.12500000,80.42500000,80.47500000,   33333,  226292,201210,75.52500000
20120813,80.77500000,82.55000000,80.75000000,82.00000000,   31172,  226721,201210,77.05000000
20120814,82.10000000,82.72500000,81.47500000,82.37500000,   32097,  228341,201210,77.42500000
20120815,82.50000000,82.67500000,80.45000000,80.55000000,   32325,  222090,201210,75.60000000
20120816,80.70000000,81.12500000,80.25000000,80.57500000,   24570,  222139,201210,75.62500000
20120817,80.47500000,81.90000000,80.30000000,81.15000000,   22670,  221540,201210,76.20000000
20120820,81.40000000,81.40000000,80.67500000,80.85000000,   16238,  223551,201210,75.90000000
20120821,81.10000000,81.12500000,80.47500000,80.75000000,   22804,  225085,201210,75.80000000
20120822,80.52500000,80.65000000,78.00000000,78.12500000,   40931,  223936,201210,73.17500000
20120823,78.10000000,78.90000000,77.02500000,77.52500000,   44730,  224790,201210,72.57500000
20120824,77.52500000,77.92500000,77.05000000,77.32500000,   32185,  228435,201210,72.37500000
20120827,77.60000000,78.42500000,77.47500000,78.20000000,   25428,  228918,201210,73.25000000
20120828,78.15000000,78.52500000,77.92500000,78.20000000,   21412,  230207,201210,73.25000000
20120829,78.15000000,79.17500000,77.45000000,78.65000000,   34330,  231691,201210,73.70000000
20120830,78.75000000,79.45000000,78.45000000,79.10000000,   32012,  231000,201210,74.15000000
20120831,79.17500000,79.30000000,77.75000000,79.12500000,   53176,  234942,201210,74.17500000
20120904,79.12500000,79.27500000,78.25000000,79.15000000,   37966,  235417,201210,74.20000000
20120905,78.82500000,80.17500000,78.07500000,78.57500000,   55090,  238269,201210,73.62500000
20120906,78.55000000,78.70000000,76.45000000,76.70000000,   55828,  239405,201210,71.75000000
20120907,76.62500000,76.72500000,75.32500000,76.30000000,   60293,  243274,201210,71.35000000
20120910,76.60000000,77.57500000,76.32500000,77.52500000,   64417,  245112,201212,71.57500000
20120911,77.42500000,77.87500000,76.65000000,77.37500000,   74485,  249779,201212,71.42500000
20120912,77.87500000,78.45000000,77.00000000,78.30000000,   61999,  246821,201212,72.35000000
20120913,78.05000000,78.67500000,77.60000000,78.32500000,   62957,  248563,201212,72.37500000
20120914,78.27500000,79.90000000,77.85000000,79.85000000,   61104,  244410,201212,73.90000000
20120917,79.55000000,79.80000000,78.70000000,79.30000000,   39210,  243806,201212,73.35000000
20120918,79.15000000,80.42500000,79.00000000,80.15000000,   66437,  241316,201212,74.20000000
20120919,79.62500000,80.87500000,79.20000000,80.67500000,   45197,  240390,201212,74.72500000
20120920,80.67500000,81.12500000,79.80000000,80.15000000,   45000,  236470,201212,74.20000000
20120921,80.57500000,81.05000000,80.25000000,80.92500000,   39221,  232099,201212,74.97500000
20120924,80.67500000,81.57500000,80.45000000,81.30000000,   43754,  228793,201212,75.35000000
20120925,81.47500000,81.82500000,80.55000000,80.60000000,   35636,  225629,201212,74.65000000
20120926,80.65000000,80.97500000,79.85000000,80.32500000,   46005,  221498,201212,74.37500000
20120927,80.45000000,80.77500000,79.45000000,79.55000000,   40100,  220818,201212,73.60000000
20120928,79.72500000,80.77500000,79.35000000,79.70000000,   44680,  223753,201212,73.75000000
20121001,79.75000000,81.37500000,79.72500000,81.07500000,   43550,  223304,201212,75.12500000
20121002,81.20000000,83.10000000,81.12500000,82.80000000,   54639,  223253,201212,76.85000000
20121003,83.10000000,83.70000000,81.75000000,81.82500000,   66435,  224521,201212,75.87500000
20121004,81.82500000,83.27500000,81.75000000,82.00000000,   49641,  223363,201212,76.05000000
20121005,82.45000000,82.75000000,81.70000000,82.50000000,   40223,  224672,201212,76.55000000
20121008,82.60000000,83.62500000,82.30000000,82.82500000,   36890,  223250,201212,76.87500000
20121009,82.97500000,83.42500000,82.32500000,82.75000000,   46238,  222585,201212,76.80000000
20121010,83.22500000,84.20000000,83.10000000,84.05000000,   41305,  226172,201212,78.10000000
20121011,83.80000000,83.95000000,82.50000000,83.45000000,   50452,  224406,201212,77.50000000
20121012,83.65000000,84.42500000,83.35000000,84.32500000,   24683,  223246,201212,78.37500000
20121015,84.00000000,84.80000000,84.00000000,84.50000000,   23923,  212660,201212,78.55000000
20121016,84.42500000,84.75000000,84.02500000,84.55000000,   24594,  214198,201212,78.60000000
20121017,84.47500000,85.37500000,84.25000000,85.12500000,   28493,  215697,201212,79.17500000
20121018,85.17500000,85.35000000,84.50000000,84.80000000,   33758,  216089,201212,78.85000000
20121019,85.10000000,85.75000000,84.95000000,85.57500000,   36547,  216620,201212,79.62500000
20121022,85.57500000,85.65000000,84.35000000,84.62500000,   32390,  218818,201212,78.67500000
20121023,84.60000000,84.62500000,83.75000000,84.07500000,   31481,  219932,201212,78.12500000
20121024,83.90000000,84.75000000,83.57500000,84.20000000,   28953,  221824,201212,78.25000000
20121025,84.22500000,84.62500000,83.60000000,84.07500000,   27264,  221645,201212,78.12500000
20121026,84.27500000,85.20000000,84.07500000,84.85000000,   40279,  218910,201212,78.90000000
20121029,84.55000000,84.55000000,82.77500000,83.75000000,   31212,  215390,201212,77.80000000
20121030,83.87500000,84.30000000,83.65000000,84.05000000,   24545,  216189,201212,78.10000000
20121031,84.12500000,85.22500000,83.87500000,84.22500000,   51671,  217629,201212,78.27500000
20121101,84.42500000,85.40000000,83.80000000,83.82500000,   45752,  217599,201212,77.87500000
20121102,84.15000000,84.52500000,83.45000000,83.70000000,   37721,  217448,201212,77.75000000
20121105,83.82500000,83.97500000,82.80000000,82.87500000,   48648,  214066,201212,76.92500000
20121106,83.10000000,83.92500000,82.60000000,83.52500000,   43732,  214648,201212,77.57500000
20121107,83.60000000,86.42500000,83.25000000,86.05000000,   75194,  215015,201212,80.10000000
20121108,85.85000000,86.70000000,85.70000000,86.15000000,   56997,  212071,201212,80.20000000
20121109,86.07500000,86.90000000,85.85000000,86.70000000,   54791,  215055,201212,80.75000000
20121112,86.35000000,86.47500000,85.87500000,86.27500000,   46540,  217348,201302,86.27500000
20121113,86.35000000,87.30000000,86.20000000,86.85000000,   73503,  227299,201302,86.85000000
20121114,86.85000000,87.00000000,85.67500000,86.05000000,   46644,  229830,201302,86.05000000
20121115,86.05000000,86.52500000,85.45000000,86.15000000,   39177,  233445,201302,86.15000000
20121116,86.17500000,86.97500000,86.15000000,86.45000000,   26850,  234430,201302,86.45000000
20121119,87.00000000,87.87500000,86.85000000,87.42500000,   45199,  237936,201302,87.42500000
20121120,87.35000000,87.97500000,87.15000000,87.70000000,   33506,  240215,201302,87.70000000
20121121,87.55000000,88.25000000,87.07500000,87.12500000,   38783,  240685,201302,87.12500000
20121123,87.10000000,88.17500000,86.97500000,87.37500000,   20283,  243631,201302,87.37500000
20121126,87.42500000,88.10000000,86.80000000,86.97500000,   36598,  242751,201302,86.97500000
20121127,86.92500000,87.42500000,86.30000000,86.72500000,   38780,  244993,201302,86.72500000
20121128,87.27500000,87.82500000,87.00000000,87.57500000,   45677,  248020,201302,87.57500000
20121129,87.50000000,88.20000000,86.80000000,87.12500000,   49511,  247205,201302,87.12500000
20121130,86.90000000,87.17500000,86.35000000,86.92500000,   45335,  248750,201302,86.92500000
20121203,87.12500000,87.77500000,85.60000000,85.67500000,   54476,  250232,201302,85.67500000
20121204,85.67500000,86.10000000,85.15000000,85.52500000,   49869,  251870,201302,85.52500000
20121205,85.55000000,86.22500000,85.20000000,85.65000000,   31677,  253762,201302,85.65000000
20121206,85.57500000,85.67500000,84.17500000,84.45000000,   45309,  251776,201302,84.45000000
20121207,84.22500000,84.40000000,83.20000000,83.47500000,   48108,  247254,201302,83.47500000
20121210,83.55000000,84.15000000,83.30000000,83.92500000,   30974,  244722,201302,83.92500000
20121211,83.97500000,84.47500000,83.60000000,84.15000000,   35332,  241903,201302,84.15000000
20121212,84.42500000,85.90000000,84.05000000,85.65000000,   40078,  241235,201302,85.65000000
20121213,85.70000000,86.30000000,85.52500000,85.90000000,   36067,  242005,201302,85.90000000
20121214,85.95000000,86.25000000,85.30000000,85.40000000,   32475,  241922,201302,85.40000000
20121217,85.35000000,85.47500000,84.70000000,84.75000000,   18903,  226063,201302,84.75000000
20121218,84.87500000,86.15000000,84.45000000,85.27500000,   28071,  226858,201302,85.27500000
20121219,85.85000000,86.77500000,85.47500000,86.57500000,   31685,  233930,201302,86.57500000
20121220,86.42500000,86.67500000,85.90000000,86.45000000,   28288,  237139,201302,86.45000000
20121221,86.22500000,86.97500000,86.02500000,86.90000000,   25064,  240011,201302,86.90000000
20121224,86.90000000,87.67500000,86.70000000,87.55000000,   19893,  243122,201302,87.55000000
20121226,87.67500000,87.80000000,87.07500000,87.45000000,   16975,  244144,201302,87.45000000
20121227,87.25000000,87.35000000,86.65000000,87.02500000,   25568,  244878,201302,87.02500000
20121228,87.00000000,87.32500000,86.30000000,86.37500000,   26533,  247061,201302,86.37500000
20121231,85.52500000,86.07500000,84.85000000,85.72500000,   34918,  248085,201302,85.72500000
20130102,86.20000000,86.40000000,85.32500000,86.17500000,   45110,  251538,201302,86.17500000
20130103,86.30000000,87.42500000,85.75000000,86.40000000,   57456,  253388,201302,86.40000000
20130104,86.70000000,87.20000000,86.00000000,86.22500000,   50561,  255446,201302,86.22500000
20130107,86.15000000,86.82500000,85.82500000,86.30000000,   42332,  255724,201302,86.30000000
20130108,86.37500000,87.00000000,85.87500000,86.35000000,   58462,  253641,201302,86.35000000
20130109,86.02500000,86.07500000,84.15000000,84.20000000,   74733,  251270,201302,84.20000000
20130110,85.15000000,85.15000000,84.37500000,84.60000000,   58055,  250916,201304,87.10000000
20130111,84.87500000,85.10000000,84.40000000,84.62500000,   52432,  249870,201304,87.12500000
20130114,84.50000000,85.47500000,84.40000000,85.35000000,   64506,  249000,201304,87.85000000
20130115,85.22500000,85.45000000,84.92500000,85.10000000,   40181,  245815,201304,87.60000000
20130116,85.17500000,85.27500000,84.80000000,84.92500000,   32620,  242925,201304,87.42500000
20130117,84.92500000,86.00000000,84.87500000,85.57500000,   54950,  238778,201304,88.07500000
20130118,85.55000000,86.20000000,85.37500000,85.57500000,   41199,  238778,201304,88.07500000
20130122,85.60000000,86.00000000,85.47500000,85.77500000,   21718,  239008,201304,88.27500000
20130123,85.80000000,85.92500000,84.52500000,85.50000000,   48913,  236705,201304,88.00000000
20130124,85.82500000,87.65000000,85.75000000,87.17500000,   61290,  237204,201304,89.67500000
20130125,86.87500000,87.22500000,86.32500000,86.42500000,   36968,  236504,201304,88.92500000
20130128,86.67500000,87.07500000,86.42500000,86.55000000,   34706,  234017,201304,89.05000000
20130129,86.62500000,87.37500000,86.22500000,87.12500000,   42438,  235811,201304,89.62500000
20130130,86.97500000,87.80000000,86.47500000,86.75000000,   41137,  235314,201304,89.25000000
20130131,86.70000000,87.50000000,86.57500000,86.85000000,   39148,  238153,201304,89.35000000
20130201,86.85000000,87.65000000,86.12500000,86.25000000,   42476,  239630,201304,88.75000000
20130204,86.45000000,86.67500000,85.17500000,85.85000000,   45542,  236190,201304,88.35000000
20130205,85.60000000,85.77500000,85.02500000,85.20000000,   43519,  235353,201304,87.70000000
20130206,85.12500000,85.32500000,83.45000000,83.75000000,   53991,  231256,201304,86.25000000
20130207,83.55000000,84.20000000,83.30000000,84.02500000,   53725,  229196,201304,86.52500000
20130208,84.02500000,84.20000000,83.50000000,83.62500000,   43365,  228839,201304,86.12500000
20130211,83.57500000,84.22500000,83.17500000,83.87500000,   39870,  227740,201304,86.37500000
20130212,84.00000000,84.17500000,83.00000000,83.50000000,   45142,  229653,201304,86.00000000
20130213,83.50000000,83.82500000,82.97500000,83.30000000,   31365,  229356,201304,85.80000000
20130214,83.07500000,83.15000000,81.55000000,81.82500000,   39587,  230316,201304,84.32500000
20130215,81.87500000,82.10000000,81.07500000,81.75000000,   33777,  221362,201304,84.25000000
20130219,81.60000000,81.75000000,80.40000000,80.55000000,   40121,  219994,201304,83.05000000
20130220,80.55000000,81.10000000,79.60000000,80.45000000,   46849,  219182,201304,82.95000000
20130221,80.52500000,80.72500000,79.20000000,79.87500000,   43427,  220243,201304,82.37500000
20130222,79.70000000,80.40000000,79.10000000,79.15000000,   32952,  220130,201304,81.65000000
20130225,79.00000000,79.77500000,78.40000000,79.40000000,   34044,  221994,201304,81.90000000
20130226,79.47500000,79.65000000,78.47500000,79.07500000,   43735,  225067,201304,81.57500000
20130227,79.07500000,79.30000000,78.25000000,78.50000000,   48951,  225431,201304,81.00000000
20130228,78.47500000,78.92500000,78.12500000,78.50000000,   45531,  224684,201304,81.00000000
20130301,78.75000000,79.25000000,78.50000000,78.62500000,   48446,  228658,201304,81.12500000
20130304,78.67500000,78.70000000,77.55000000,77.80000000,   43384,  229239,201304,80.30000000
20130305,77.92500000,78.22500000,76.17500000,76.75000000,   52614,  231967,201304,79.25000000
20130306,76.30000000,77.32500000,75.75000000,76.75000000,   59240,  234349,201304,79.25000000
20130307,76.97500000,79.67500000,76.97500000,79.30000000,   79183,  234114,201304,81.80000000
20130308,78.90000000,79.85000000,78.52500000,79.52500000,   69938,  232911,201304,82.02500000
20130311,79.12500000,79.15000000,78.05000000,78.65000000,   60665,  234670,201306,90.85000000
20130312,78.45000000,79.22500000,78.45000000,78.85000000,   62632,  234091,201306,91.05000000
20130313,78.80000000,78.95000000,77.47500000,77.87500000,   60281,  235341,201306,90.07500000
20130314,78.15000000,78.57500000,77.07500000,78.32500000,   47792,  235377,201306,90.52500000
20130315,78.15000000,78.15000000,76.77500000,77.12500000,   39876,  240314,201306,89.32500000
20130318,76.87500000,77.10000000,76.35000000,76.75000000,   35377,  242532,201306,88.95000000
20130319,76.62500000,77.07500000,75.30000000,76.07500000,   46390,  244049,201306,88.27500000
20130320,75.85000000,76.65000000,74.90000000,76.30000000,   63019,  241970,201306,88.50000000
20130321,76.25000000,77.50000000,75.87500000,77.35000000,   44671,  239979,201306,89.55000000
20130322,77.40000000,77.62500000,76.65000000,77.52500000,   35979,  236459,201306,89.72500000
20130325,77.40000000,79.30000000,77.12500000,78.57500000,   33044,  235620,201306,90.77500000
20130326,78.82500000,79.40000000,78.65000000,78.87500000,   40593,  236396,201306,91.07500000
20130327,79.05000000,79.05000000,77.42500000,78.47500000,   45826,  234118,201306,90.67500000
20130328,78.45000000,79.10000000,78.17500000,78.87500000,   48535,  234522,201306,91.07500000
20130401,78.30000000,79.85000000,77.97500000,79.37500000,   43103,  233387,201306,91.57500000
20130402,79.35000000,80.25000000,79.15000000,79.65000000,   47003,  233290,201306,91.85000000
20130403,79.40000000,80.47500000,78.85000000,80.27500000,   50798,  232283,201306,92.47500000
20130404,80.30000000,80.67500000,79.07500000,79.82500000,   47099,  228768,201306,92.02500000
20130405,79.60000000,79.80000000,77.07500000,77.50000000,   44990,  227742,201306,89.70000000
20130408,77.62500000,78.55000000,77.52500000,78.35000000,   37647,  228220,201306,90.55000000
20130409,78.35000000,78.40000000,77.40000000,77.65000000,   35372,  227576,201306,89.85000000
20130410,77.80000000,78.55000000,77.15000000,77.30000000,   37487,  227193,201306,89.50000000
20130411,77.70000000,78.07500000,77.05000000,77.25000000,   35464,  229077,201306,89.45000000
20130412,77.45000000,77.77500000,76.80000000,77.70000000,   25676,  230204,201306,89.90000000
20130415,77.17500000,77.17500000,75.97500000,76.40000000,   28694,  218595,201306,88.60000000
20130416,76.37500000,77.07500000,76.12500000,76.82500000,   28372,  222423,201306,89.02500000
20130417,76.87500000,78.42500000,76.35000000,78.15000000,   34436,  223105,201306,90.35000000
20130418,78.00000000,78.80000000,77.87500000,78.40000000,   29845,  225185,201306,90.60000000
20130419,78.37500000,78.47500000,77.65000000,78.00000000,   24508,  225308,201306,90.20000000
20130422,77.67500000,77.77500000,76.92500000,77.25000000,   24916,  227186,201306,89.45000000
20130423,77.57500000,78.15000000,77.07500000,77.37500000,   31421,  231896,201306,89.57500000
20130424,77.52500000,78.95000000,77.50000000,78.80000000,   46054,  234534,201306,91.00000000
20130425,78.85000000,79.95000000,78.55000000,79.62500000,   52554,  234742,201306,91.82500000
20130426,79.42500000,80.35000000,79.30000000,80.32500000,   39606,  235818,201306,92.52500000
20130429,80.42500000,80.87500000,79.67500000,79.95000000,   45315,  236302,201306,92.15000000
20130430,79.92500000,80.65000000,79.45000000,80.37500000,   42589,  236849,201306,92.57500000
20130501,80.27500000,80.97500000,79.77500000,80.75000000,   41224,  237845,201306,92.95000000
20130502,80.90000000,81.17500000,80.20000000,80.62500000,   40655,  236474,201306,92.82500000
20130503,80.45000000,80.80000000,79.85000000,79.97500000,   34819,  234287,201306,92.17500000
20130506,79.90000000,80.47500000,78.95000000,79.12500000,   49575,  235187,201306,91.32500000
20130507,79.22500000,79.67500000,78.97500000,79.10000000,   55970,  235977,201306,91.30000000
20130508,79.50000000,79.95000000,79.32500000,79.57500000,   45450,  239757,201306,91.77500000
20130509,79.57500000,79.67500000,78.20000000,78.37500000,   64895,  239972,201306,90.57500000
20130510,78.32500000,78.65000000,77.80000000,78.30000000,   52369,  241736,201306,90.50000000
20130513,78.30000000,79.27500000,78.20000000,78.72500000,   54582,  244481,201306,90.92500000
20130514,78.75000000,80.80000000,78.65000000,80.40000000,   60733,  247218,201306,92.60000000
20130515,80.52500000,81.05000000,79.42500000,79.72500000,   58307,  242107,201307,91.85000000
20130516,79.75000000,80.75000000,79.75000000,80.42500000,   54312,  246549,201307,92.55000000
20130517,80.50000000,81.05000000,77.62500000,78.85000000,   73756,  245749,201307,90.97500000
20130520,79.37500000,79.82500000,78.97500000,79.40000000,   43941,  248873,201307,91.52500000
20130521,79.52500000,80.05000000,78.85000000,79.62500000,   45578,  251261,201307,91.75000000
20130522,79.77500000,81.52500000,79.67500000,81.30000000,   59851,  255583,201307,93.42500000
20130523,81.17500000,81.45000000,80.52500000,80.90000000,   41907,  256481,201307,93.02500000
20130524,80.90000000,81.65000000,80.65000000,81.17500000,   39447,  257392,201307,93.30000000
20130528,81.25000000,81.87500000,80.82500000,81.22500000,   43904,  259305,201307,93.35000000
20130529,80.92500000,81.97500000,80.72500000,80.87500000,   50355,  260448,201307,93.00000000
20130530,80.97500000,82.25000000,80.90000000,81.35000000,   48138,  260679,201307,93.47500000
20130531,81.70000000,82.10000000,81.30000000,81.72500000,   41307,  259760,201307,93.85000000
20130603,82.05000000,82.15000000,81.12500000,81.42500000,   38524,  261287,201307,93.55000000
20130604,81.50000000,82.85000000,81.45000000,82.62500000,   52393,  265685,201307,94.75000000
20130605,82.62500000,82.87500000,82.02500000,82.45000000,   42866,  267575,201307,94.57500000
20130606,82.42500000,84.27500000,82.42500000,83.70000000,   67224,  270880,201307,95.82500000
20130607,83.65000000,84.42500000,83.40000000,84.07500000,   60087,  272874,201307,96.20000000
20130610,85.10000000,87.72500000,85.00000000,85.77500000,  114443,  275392,201308,95.95000000
20130611,86.07500000,86.87500000,86.07500000,86.42500000,   86183,  278361,201308,96.60000000
20130612,86.67500000,87.60000000,86.52500000,87.42500000,   81322,  279940,201308,97.60000000
20130613,87.15000000,87.52500000,86.80000000,87.12500000,   63014,  283421,201308,97.30000000
20130614,87.00000000,87.20000000,86.05000000,86.57500000,   57734,  285857,201308,96.75000000
20130617,86.57500000,87.02500000,86.27500000,86.47500000,   33815,  279700,201308,96.65000000
20130618,86.50000000,87.60000000,86.50000000,87.12500000,   39436,  282535,201308,97.30000000
20130619,87.32500000,89.32500000,87.22500000,88.20000000,   62447,  284917,201308,98.37500000
20130620,87.97500000,88.55000000,87.60000000,88.10000000,   39317,  287004,201308,98.27500000
20130621,87.95000000,88.07500000,86.70000000,87.27500000,   44751,  285100,201308,97.45000000
20130624,87.10000000,89.22500000,87.02500000,87.85000000,   52913,  286100,201308,98.02500000
20130625,87.90000000,88.22500000,87.32500000,87.52500000,   47140,  286772,201308,97.70000000
20130626,87.75000000,88.35000000,87.10000000,87.47500000,   47720,  288545,201308,97.65000000
20130627,87.95000000,89.67500000,87.92500000,89.22500000,   58599,  294524,201308,99.40000000
20130628,89.22500000,89.55000000,87.22500000,87.27500000,   61060,  291200,201308,97.45000000
20130701,87.47500000,88.30000000,86.57500000,86.82500000,   59519,  298752,201308,97.00000000
20130702,86.72500000,87.02500000,85.77500000,86.45000000,   50552,  297404,201308,96.62500000
20130703,86.17500000,87.27500000,86.00000000,86.67500000,   47242,  301440,201308,96.85000000
20130705,86.70000000,87.65000000,86.42500000,87.57500000,   44989,  305451,201308,97.75000000
20130708,87.67500000,87.75000000,85.22500000,85.37500000,   75437,  300001,201308,95.55000000
20130709,85.37500000,85.75000000,84.72500000,85.00000000,   57655,  296997,201308,95.17500000
20130710,84.70000000,86.12500000,84.62500000,85.52500000,   65696,  297083,201310,84.60000000
20130711,85.50000000,85.52500000,84.87500000,85.17500000,   52525,  296939,201310,84.25000000
20130712,84.80000000,85.32500000,84.42500000,85.12500000,   63130,  295039,201310,84.20000000
20130715,85.32500000,86.45000000,85.30000000,85.62500000,   44441,  294610,201310,84.70000000
20130716,85.37500000,86.77500000,85.37500000,86.27500000,   43203,  289523,201310,85.35000000
20130717,86.32500000,86.70000000,85.82500000,86.20000000,   34462,  289984,201310,85.27500000
20130718,86.35000000,86.87500000,85.97500000,86.55000000,   41349,  293446,201310,85.62500000
20130719,86.52500000,86.67500000,85.60000000,85.90000000,   31636,  294192,201310,84.97500000
20130722,85.70000000,86.52500000,85.62500000,86.20000000,   29785,  293530,201310,85.27500000
20130723,86.52500000,87.32500000,86.37500000,87.25000000,   55837,  296873,201310,86.32500000
20130724,87.25000000,87.65000000,86.65000000,87.55000000,   47791,  300908,201310,86.62500000
20130725,87.12500000,87.87500000,86.77500000,86.90000000,   59216,  305348,201310,85.97500000
20130726,87.27500000,87.35000000,85.57500000,85.72500000,   44626,  305058,201310,84.80000000
20130729,85.87500000,86.02500000,84.90000000,85.42500000,   35779,  305947,201310,84.50000000
20130730,85.20000000,85.22500000,83.85000000,84.12500000,   53768,  301375,201310,83.20000000
20130731,84.50000000,84.72500000,84.17500000,84.25000000,   37562,  302526,201310,83.32500000
20130801,84.25000000,85.07500000,84.20000000,84.82500000,   35213,  302492,201310,83.90000000
20130802,84.82500000,85.40000000,84.72500000,84.87500000,   36672,  301374,201310,83.95000000
20130805,84.87500000,86.67500000,84.77500000,86.42500000,   41522,  306358,201310,85.50000000
20130806,86.60000000,87.52500000,86.60000000,87.37500000,   57613,  308708,201310,86.45000000
20130807,87.42500000,87.92500000,85.75000000,85.85000000,   58971,  309147,201310,84.92500000
20130808,86.62500000,86.77500000,85.82500000,86.17500000,   33278,  310345,201310,85.25000000
20130809,85.87500000,86.10000000,85.47500000,85.90000000,   29704,  309588,201310,84.97500000
20130812,86.00000000,87.50000000,85.82500000,87.12500000,   36553,  312790,201310,86.20000000
20130813,87.15000000,87.80000000,86.95000000,87.45000000,   34790,  314494,201310,86.52500000
20130814,87.67500000,89.30000000,87.67500000,89.07500000,   53045,  322470,201310,88.15000000
20130815,89.15000000,89.27500000,87.72500000,88.22500000,   37316,  310356,201310,87.30000000
20130816,88.30000000,88.55000000,87.47500000,87.65000000,   26093,  309036,201310,86.72500000
20130819,87.65000000,87.75000000,87.12500000,87.40000000,   18253,  308464,201310,86.47500000
20130820,87.40000000,88.05000000,87.20000000,87.87500000,   22345,  308316,201310,86.95000000
20130821,87.77500000,87.87500000,86.45000000,86.75000000,   28098,  306267,201310,85.82500000
20130822,86.62500000,86.67500000,85.20000000,85.32500000,   35920,  300169,201310,84.40000000
20130823,85.42500000,86.22500000,84.72500000,86.02500000,   33061,  298817,201310,85.10000000
20130826,86.50000000,87.05000000,86.47500000,86.95000000,   21077,  298775,201310,86.02500000
20130827,86.80000000,87.77500000,86.55000000,87.50000000,   26970,  301720,201310,86.57500000
20130828,87.50000000,87.55000000,86.85000000,86.97500000,   24838,  302073,201310,86.05000000
20130829,86.72500000,88.35000000,86.67500000,88.25000000,   43899,  309206,201310,87.32500000
20130830,88.25000000,88.85000000,87.85000000,88.55000000,   44861,  309206,201310,87.62500000
20130903,88.50000000,89.10000000,88.10000000,88.92500000,   39347,  308419,201310,88.00000000
20130904,89.00000000,90.40000000,88.70000000,90.05000000,   56553,  313208,201310,89.12500000
20130905,90.00000000,91.45000000,89.72500000,90.32500000,   70704,  318011,201310,89.40000000
20130906,90.42500000,91.95000000,90.17500000,91.82500000,   68903,  320957,201310,90.90000000
20130909,91.02500000,91.85000000,90.80000000,91.80000000,   60603,  321392,201312,87.62500000
20130910,91.62500000,91.95000000,91.22500000,91.72500000,   77591,  324682,201312,87.55000000
20130911,92.05000000,92.10000000,90.82500000,91.42500000,   92924,  327957,201312,87.25000000
20130912,91.42500000,92.10000000,90.97500000,91.45000000,   64863,  329132,201312,87.27500000
20130913,91.75000000,92.15000000,90.77500000,91.42500000,   70848,  332154,201312,87.25000000
20130916,91.92500000,92.67500000,91.72500000,92.65000000,   57828,  333550,201312,88.47500000
20130917,92.22500000,92.62500000,91.10000000,91.70000000,   51731,  333950,201312,87.52500000
20130918,91.70000000,92.25000000,91.02500000,92.12500000,   52765,  335916,201312,87.95000000
20130919,91.95000000,92.22500000,91.27500000,91.47500000,   34560,  335656,201312,87.30000000
20130920,91.47500000,91.62500000,90.07500000,90.25000000,   50486,  332363,201312,86.07500000
20130923,90.47500000,90.77500000,90.17500000,90.60000000,   34141,  330803,201312,86.42500000
20130924,90.72500000,93.07500000,90.67500000,92.25000000,   77464,  327454,201312,88.07500000
20130925,92.15000000,93.17500000,92.07500000,92.77500000,   47256,  326882,201312,88.60000000
20130926,92.62500000,92.67500000,91.27500000,91.90000000,   45220,  323802,201312,87.72500000
20130927,92.22500000,92.67500000,91.80000000,92.30000000,   43142,  324479,201312,88.12500000
20130930,90.75000000,91.17500000,90.45000000,90.80000000,   58692,  323068,201312,86.62500000
20131001,90.70000000,91.02500000,89.67500000,90.07500000,   52508,  317068,201312,85.90000000
20131002,90.12500000,90.80000000,90.12500000,90.35000000,   27768,  314716,201312,86.17500000
20131003,90.47500000,91.25000000,90.32500000,90.95000000,   33847,  314035,201312,86.77500000
20131004,91.07500000,92.05000000,90.77500000,91.80000000,   35579,  316193,201312,87.62500000
20131007,91.85000000,92.42500000,91.50000000,92.05000000,   34938,  313744,201312,87.87500000
20131008,92.05000000,92.47500000,91.77500000,92.37500000,   34865,  310342,201312,88.20000000
20131009,92.37500000,92.65000000,90.55000000,90.70000000,   53407,  303406,201312,86.52500000
20131010,90.62500000,91.20000000,90.17500000,90.82500000,   38556,  297556,201312,86.65000000
20131011,90.95000000,91.12500000,90.55000000,90.67500000,   26884,  297389,201312,86.50000000
20131014,90.62500000,90.92500000,90.25000000,90.52500000,   16675,  295507,201312,86.35000000
20131015,90.57500000,92.60000000,90.30000000,91.97500000,   42530,  289827,201312,87.80000000
20131016,91.80000000,93.22500000,91.75000000,92.97500000,   34034,  292926,201312,88.80000000
20131017,92.80000000,94.07500000,92.35000000,92.62500000,   36748,  295546,201312,88.45000000
20131018,93.17500000,93.17500000,91.35000000,92.12500000,   31246,  294124,201312,87.95000000
20131021,92.12500000,92.12500000,91.47500000,91.65000000,   17998,  293837,201312,87.47500000
20131022,91.85000000,93.20000000,91.75000000,92.75000000,   25660,  295511,201312,88.57500000
20131023,92.80000000,92.90000000,92.02500000,92.32500000,   20774,  294154,201312,88.15000000
20131024,92.22500000,94.02500000,92.12500000,93.77500000,   52663,  297075,201312,89.60000000
20131025,93.82500000,94.85000000,93.67500000,94.60000000,   44551,  301969,201312,90.42500000
20131028,94.42500000,96.27500000,94.22500000,96.12500000,   57518,  306356,201312,91.95000000
20131029,96.15000000,96.37500000,95.37500000,95.52500000,   39070,  305986,201312,91.35000000
20131030,95.52500000,96.47500000,94.07500000,94.57500000,   54999,  307407,201312,90.40000000
20131031,94.52500000,94.57500000,93.25000000,93.35000000,   48694,  307658,201312,89.17500000
20131101,93.62500000,93.67500000,92.47500000,92.52500000,   35952,  304933,201312,88.35000000
20131104,92.55000000,92.92500000,92.27500000,92.50000000,   45210,  299249,201312,88.32500000
20131105,92.42500000,93.27500000,92.15000000,92.42500000,   52004,  295473,201312,88.25000000
20131106,92.32500000,92.32500000,91.42500000,91.52500000,   47122,  292960,201312,87.35000000
20131107,91.77500000,92.20000000,91.20000000,91.72500000,   55635,  292117,201312,87.55000000
20131108,91.97500000,92.70000000,91.87500000,92.30000000,   45123,  290617,201312,88.12500000
20131111,92.12500000,92.32500000,91.85000000,92.22500000,   47975,  286500,201402,92.22500000
20131112,92.15000000,92.50000000,91.22500000,91.35000000,   62514,  284107,201402,91.35000000
20131113,91.27500000,91.50000000,90.15000000,90.77500000,   59278,  281907,201402,90.77500000
20131114,90.45000000,90.47500000,89.52500000,89.80000000,   45677,  276208,201402,89.80000000
20131115,90.00000000,90.60000000,89.70000000,90.27500000,   34093,  275135,201402,90.27500000
20131118,90.02500000,90.47500000,89.62500000,89.90000000,   26782,  273964,201402,89.90000000
20131119,89.77500000,90.15000000,89.40000000,89.90000000,   45408,  272564,201402,89.90000000
20131120,89.80000000,91.42500000,89.62500000,90.92500000,   40504,  273332,201402,90.92500000
20131121,91.20000000,91.35000000,90.37500000,90.57500000,   32068,  273438,201402,90.57500000
20131122,90.27500000,90.60000000,89.65000000,89.67500000,   36246,  273701,201402,89.67500000
20131125,89.72500000,90.57500000,89.52500000,89.80000000,   31425,  275857,201402,89.80000000
20131126,89.92500000,90.72500000,89.77500000,90.40000000,   36127,  276937,201402,90.40000000
20131127,90.70000000,91.40000000,90.35000000,90.47500000,   35127,  276937,201402,90.47500000
20131129,90.47500000,90.82500000,89.82500000,90.57500000,   19475,  278620,201402,90.57500000
20131202,90.40000000,90.97500000,90.12500000,90.45000000,   30514,  280445,201402,90.45000000
20131203,90.60000000,90.75000000,88.77500000,88.97500000,   50469,  275784,201402,88.97500000
20131204,89.10000000,89.47500000,88.27500000,89.00000000,   46015,  272053,201402,89.00000000
20131205,88.77500000,89.12500000,88.30000000,88.67500000,   36262,  272053,201402,88.67500000
