19950103,224.50000000,225.50000000,222.40000000,224.20000000,    2556,   25345,199503,111.90000000
19950104,224.30000000,227.65000000,223.10000000,227.40000000,    2288,   25290,199503,115.10000000
19950105,226.55000000,226.55000000,224.00000000,224.45000000,    1608,   25319,199503,112.15000000
19950106,224.65000000,224.80000000,222.95000000,223.20000000,    2481,   25286,199503,110.90000000
19950109,221.85000000,222.05000000,215.80000000,216.05000000,    5582,   26640,199503,103.75000000
19950110,216.45000000,217.05000000,213.30000000,213.80000000,    6034,   27052,199503,101.50000000
19950111,214.15000000,217.90000000,214.05000000,216.50000000,    3194,   26862,199503,104.20000000
19950112,214.40000000,220.80000000,210.30000000,220.00000000,    5731,   27663,199503,107.70000000
19950113,219.80000000,221.70000000,217.55000000,220.60000000,    2123,   27324,199503,108.30000000
19950116,218.80000000,218.80000000,216.10000000,217.70000000,    2079,   27412,199503,105.40000000
19950117,217.70000000,219.30000000,216.10000000,219.30000000,    1396,   27813,199503,107.00000000
19950118,219.25000000,219.30000000,217.90000000,218.65000000,     971,   27708,199503,106.35000000
19950119,217.50000000,220.30000000,217.30000000,218.75000000,    1122,   27757,199503,106.45000000
19950120,219.00000000,220.40000000,216.30000000,216.45000000,    1786,   28016,199503,104.15000000
19950123,215.50000000,216.80000000,213.85000000,215.40000000,    1135,   28105,199503,103.10000000
19950124,216.15000000,216.40000000,213.30000000,213.65000000,    1014,   28167,199503,101.35000000
19950125,213.30000000,214.50000000,212.30000000,212.60000000,    2349,   28568,199503,100.30000000
19950126,212.35000000,213.80000000,212.10000000,213.65000000,    1881,   29052,199503,101.35000000
19950127,215.20000000,218.30000000,214.30000000,214.65000000,    1645,   28965,199503,102.35000000
19950130,214.25000000,215.70000000,213.85000000,215.00000000,    1668,   28937,199503,102.70000000
19950131,215.35000000,216.00000000,214.10000000,215.10000000,    2232,   28897,199503,102.80000000
19950201,215.65000000,217.20000000,215.65000000,216.40000000,    1903,   28973,199503,104.10000000
19950202,217.75000000,217.90000000,216.55000000,217.50000000,    1860,   28512,199503,105.20000000
19950203,219.05000000,219.80000000,217.05000000,217.30000000,    3698,   27810,199503,105.00000000
19950206,217.30000000,218.00000000,212.80000000,217.80000000,    5389,   25354,199503,105.50000000
19950207,216.80000000,217.80000000,215.90000000,217.50000000,    1998,   24451,199503,105.20000000
19950208,217.50000000,219.10000000,215.80000000,218.70000000,    5430,   24748,199503,106.40000000
19950209,217.30000000,217.60000000,215.35000000,215.90000000,    2487,   24955,199503,103.60000000
19950210,214.50000000,215.70000000,214.30000000,215.40000000,   11636,   24757,199503,103.10000000
19950213,216.45000000,216.75000000,215.65000000,216.25000000,    1326,   25005,199503,103.95000000
19950214,215.80000000,216.70000000,215.80000000,216.25000000,    1459,   24727,199503,103.95000000
19950215,216.65000000,217.00000000,215.50000000,216.20000000,    3140,   25018,199503,103.90000000
19950216,216.15000000,216.20000000,215.50000000,215.70000000,    2742,   25540,199503,103.40000000
19950217,215.90000000,216.80000000,215.75000000,216.30000000,    5729,   25265,199505,107.95000000
19950221,216.10000000,216.25000000,214.05000000,214.15000000,    3828,   25479,199505,105.80000000
19950222,213.70000000,214.15000000,211.60000000,211.65000000,    4706,   26020,199505,103.30000000
19950223,211.05000000,213.30000000,210.95000000,212.95000000,    3041,   26086,199505,104.60000000
19950224,212.70000000,213.70000000,212.60000000,212.75000000,    2384,   25889,199505,104.40000000
19950227,212.05000000,212.35000000,209.60000000,210.00000000,    7578,   26046,199505,101.65000000
19950228,209.50000000,209.85000000,207.75000000,208.60000000,    6036,   27186,199505,100.25000000
19950301,209.90000000,210.60000000,209.55000000,209.90000000,    2449,   27038,199505,101.55000000
19950302,210.45000000,211.55000000,208.60000000,209.05000000,    1479,   27094,199505,100.70000000
19950303,209.05000000,209.70000000,207.35000000,207.55000000,    1510,   27334,199505,99.20000000
19950306,207.40000000,208.75000000,205.55000000,205.75000000,    2859,   27570,199505,97.40000000
19950307,206.30000000,207.45000000,205.00000000,205.75000000,    2268,   27860,199505,97.40000000
19950308,206.65000000,208.85000000,205.75000000,207.75000000,    1780,   27385,199505,99.40000000
19950309,209.35000000,211.85000000,208.85000000,210.60000000,    2313,   27052,199505,102.25000000
19950310,210.05000000,211.30000000,209.65000000,210.25000000,    1052,   27060,199505,101.90000000
19950313,209.75000000,209.95000000,208.85000000,209.55000000,     998,   26976,199505,101.20000000
19950314,209.55000000,214.35000000,209.55000000,213.90000000,    3667,   26214,199505,105.55000000
19950315,213.80000000,217.05000000,212.85000000,216.55000000,    5440,   25172,199505,108.20000000
19950316,216.50000000,216.65000000,214.80000000,215.80000000,    2854,   24621,199505,107.45000000
19950317,215.50000000,215.70000000,212.85000000,214.45000000,    3001,   25430,199505,106.10000000
19950320,214.55000000,214.75000000,213.05000000,214.25000000,    3010,   25943,199505,105.90000000
19950321,214.15000000,214.85000000,212.35000000,212.35000000,    3000,   25415,199505,104.00000000
19950322,208.15000000,211.15000000,207.95000000,211.00000000,    2064,   25545,199505,102.65000000
19950323,211.60000000,212.10000000,210.85000000,212.05000000,     857,   25549,199505,103.70000000
19950324,212.45000000,212.60000000,209.65000000,211.55000000,    1304,   25793,199505,103.20000000
19950327,211.85000000,213.85000000,211.85000000,213.50000000,    1016,   25986,199505,105.15000000
19950328,214.85000000,216.60000000,214.10000000,215.70000000,    3944,   26293,199505,107.35000000
19950329,215.45000000,215.45000000,213.85000000,214.35000000,    1637,   26604,199505,106.00000000
19950330,214.50000000,215.05000000,213.25000000,214.20000000,    1615,   26718,199505,105.85000000
19950331,214.25000000,214.35000000,212.95000000,213.60000000,    1175,   26932,199505,105.25000000
19950403,213.30000000,214.75000000,212.95000000,214.00000000,    1857,   27327,199505,105.65000000
19950404,215.30000000,215.70000000,214.30000000,215.15000000,    2758,   27314,199505,106.80000000
19950405,215.50000000,215.65000000,212.45000000,212.65000000,    1683,   27419,199505,104.30000000
19950406,212.65000000,212.85000000,211.35000000,211.85000000,    3188,   27474,199505,103.50000000
19950407,211.55000000,218.35000000,210.95000000,217.10000000,    6776,   29153,199505,108.75000000
19950410,215.80000000,217.35000000,215.35000000,216.15000000,    4088,   29331,199505,107.80000000
19950411,216.15000000,217.35000000,215.10000000,216.75000000,    4743,   29795,199505,108.40000000
19950412,216.65000000,217.80000000,216.00000000,217.60000000,    4295,   30320,199507,113.70000000
19950413,217.75000000,219.10000000,216.90000000,218.45000000,    4264,   30620,199507,114.55000000
19950417,218.65000000,221.90000000,218.65000000,220.15000000,    5085,   32215,199507,116.25000000
19950418,220.40000000,220.40000000,218.45000000,219.05000000,    1627,   32440,199507,115.15000000
19950419,219.25000000,219.65000000,216.90000000,219.20000000,    4684,   32944,199507,115.30000000
19950420,219.15000000,219.15000000,218.25000000,218.30000000,    2548,   32670,199507,114.40000000
19950421,218.95000000,219.00000000,216.95000000,218.10000000,    4154,   32831,199507,114.20000000
19950424,218.15000000,218.20000000,216.95000000,217.00000000,    1956,   32458,199507,113.10000000
19950425,215.95000000,216.50000000,215.20000000,215.30000000,    5342,   31721,199507,111.40000000
19950426,214.55000000,214.70000000,210.30000000,210.30000000,   10292,   30042,199507,106.40000000
19950427,207.90000000,209.70000000,206.50000000,207.55000000,    6676,   28908,199507,103.65000000
19950428,207.05000000,208.60000000,207.05000000,207.85000000,    2272,   28287,199507,103.95000000
19950501,207.85000000,209.20000000,207.20000000,209.10000000,    2596,   27025,199507,105.20000000
19950502,210.40000000,211.10000000,210.15000000,210.80000000,    3588,   27239,199507,106.90000000
19950503,211.10000000,211.60000000,210.50000000,211.40000000,     789,   26746,199507,107.50000000
19950504,211.50000000,212.15000000,210.90000000,211.50000000,     928,   26718,199507,107.60000000
19950505,211.15000000,211.75000000,210.00000000,211.75000000,    1090,   26585,199507,107.85000000
19950508,212.20000000,212.30000000,211.10000000,211.20000000,     628,   26575,199507,107.30000000
19950509,210.40000000,210.90000000,209.00000000,210.05000000,    1589,   26374,199507,106.15000000
19950510,210.00000000,210.25000000,209.20000000,210.20000000,     628,   26378,199507,106.30000000
19950511,209.85000000,211.55000000,209.65000000,211.05000000,    1577,   26947,199507,107.15000000
19950512,211.75000000,212.15000000,211.15000000,211.65000000,    1160,   26928,199507,107.75000000
19950515,210.70000000,210.80000000,208.00000000,208.30000000,    1662,   27399,199507,104.40000000
19950516,209.20000000,209.20000000,208.15000000,208.65000000,     719,   27325,199507,104.75000000
19950517,208.75000000,209.40000000,208.55000000,209.00000000,     412,   27403,199507,105.10000000
19950518,208.75000000,208.90000000,208.55000000,208.80000000,     230,   27274,199507,104.90000000
19950519,208.85000000,212.90000000,208.65000000,212.75000000,    2844,   27369,199507,108.85000000
19950522,212.20000000,212.60000000,210.75000000,211.35000000,    1135,   27210,199507,107.45000000
19950523,211.50000000,212.15000000,211.05000000,211.30000000,     607,   27190,199507,107.40000000
19950524,211.70000000,212.10000000,211.00000000,211.45000000,     647,   27088,199507,107.55000000
19950525,211.05000000,211.55000000,210.50000000,211.40000000,     761,   27279,199507,107.50000000
19950526,211.60000000,214.60000000,211.40000000,214.05000000,    5519,   27335,199507,110.15000000
19950530,214.15000000,214.15000000,212.00000000,213.65000000,    1913,   27413,199507,109.75000000
19950531,213.75000000,213.80000000,212.35000000,212.60000000,    1585,   27448,199507,108.70000000
19950601,210.95000000,211.65000000,208.65000000,208.85000000,    5605,   27125,199507,104.95000000
19950602,209.05000000,210.00000000,209.00000000,209.60000000,    2598,   26968,199507,105.70000000
19950605,209.50000000,210.45000000,208.20000000,208.30000000,    2036,   26758,199507,104.40000000
19950606,208.50000000,209.10000000,205.00000000,205.10000000,    6568,   27434,199507,101.20000000
19950607,204.75000000,205.10000000,201.65000000,203.90000000,    7715,   28702,199507,100.00000000
19950608,203.85000000,205.40000000,203.80000000,204.05000000,    3387,   28720,199507,100.15000000
19950609,204.80000000,204.80000000,204.15000000,204.50000000,    1754,   28921,199507,100.60000000
19950612,204.70000000,204.70000000,203.60000000,204.50000000,    3183,   28161,199509,104.80000000
19950613,204.80000000,204.90000000,203.90000000,204.30000000,    2891,   27596,199509,104.60000000
19950614,204.40000000,205.20000000,203.60000000,204.10000000,    3430,   27249,199509,104.40000000
19950615,203.65000000,207.80000000,203.60000000,206.70000000,    4764,   26537,199509,107.00000000
19950616,205.90000000,207.60000000,205.70000000,207.10000000,    1509,   26505,199509,107.40000000
19950619,206.55000000,206.65000000,202.70000000,202.80000000,    2839,   26818,199509,103.10000000
19950620,201.50000000,203.95000000,201.20000000,203.70000000,    2645,   26846,199509,104.00000000
19950621,204.25000000,204.85000000,203.75000000,204.65000000,    2741,   26400,199509,104.95000000
19950622,204.65000000,204.80000000,204.00000000,204.35000000,    1301,   26210,199509,104.65000000
19950623,204.10000000,205.45000000,204.10000000,205.20000000,    1540,   26093,199509,105.50000000
19950626,205.30000000,205.45000000,204.40000000,204.50000000,    3140,   26002,199509,104.80000000
19950627,204.30000000,204.60000000,202.25000000,202.80000000,    2376,   25572,199509,103.10000000
19950628,202.85000000,202.95000000,199.60000000,199.80000000,    7110,   25552,199509,100.10000000
19950629,199.65000000,200.30000000,198.20000000,200.25000000,    5325,   25500,199509,100.55000000
19950630,200.90000000,204.20000000,199.45000000,203.20000000,    5708,   24903,199509,103.50000000
19950703,203.40000000,203.80000000,202.30000000,202.40000000,    5325,   25500,199509,102.70000000
19950705,202.30000000,202.40000000,199.50000000,199.50000000,    1213,   24674,199509,99.80000000
19950706,200.20000000,200.20000000,194.95000000,196.55000000,    4066,   25372,199509,96.85000000
19950707,195.85000000,197.10000000,194.50000000,196.25000000,    2146,   25269,199509,96.55000000
19950710,196.55000000,196.90000000,195.80000000,195.90000000,    1371,   25133,199509,96.20000000
19950711,196.10000000,196.65000000,194.95000000,195.40000000,    1430,   24994,199509,95.70000000
19950712,196.65000000,196.70000000,195.45000000,196.00000000,    1557,   24758,199509,96.30000000
19950713,197.25000000,197.30000000,196.40000000,196.90000000,    1434,   24584,199509,97.20000000
19950714,197.30000000,197.30000000,196.10000000,196.95000000,     987,   24412,199509,97.25000000
19950717,197.40000000,197.40000000,195.50000000,195.80000000,    1401,   24227,199509,96.10000000
19950718,195.75000000,198.45000000,195.30000000,197.55000000,    1681,   24045,199509,97.85000000
19950719,197.80000000,197.90000000,197.20000000,197.60000000,    1491,   23470,199509,97.90000000
19950720,198.00000000,199.10000000,197.90000000,198.90000000,    1518,   23296,199509,99.20000000
19950721,199.75000000,201.60000000,199.65000000,201.40000000,    3704,   22823,199509,101.70000000
19950724,202.00000000,202.10000000,199.90000000,201.45000000,    1151,   22409,199509,101.75000000
19950725,201.30000000,202.95000000,200.70000000,202.35000000,    2123,   22206,199509,102.65000000
19950726,202.65000000,202.90000000,201.60000000,201.70000000,    1235,   21773,199509,102.00000000
19950727,201.25000000,202.20000000,200.25000000,201.85000000,    1648,   21815,199509,102.15000000
19950728,202.35000000,203.90000000,201.85000000,203.80000000,    1983,   21598,199509,104.10000000
19950731,204.90000000,208.30000000,204.00000000,207.45000000,    8751,   19310,199509,107.75000000
19950801,208.10000000,208.30000000,205.40000000,206.15000000,    3096,   18869,199509,106.45000000
19950802,204.95000000,205.20000000,201.70000000,202.80000000,    3146,   18136,199509,103.10000000
19950803,203.25000000,203.40000000,200.40000000,201.20000000,    2766,   18066,199509,101.50000000
19950804,202.00000000,202.95000000,199.35000000,200.55000000,    2496,   17530,199509,100.85000000
19950807,200.15000000,201.20000000,199.90000000,200.45000000,     575,   17094,199509,100.75000000
19950808,199.90000000,200.75000000,199.55000000,200.20000000,     862,   16967,199509,100.50000000
19950809,200.70000000,201.90000000,196.50000000,196.70000000,    3825,   17065,199509,97.00000000
19950810,197.40000000,200.50000000,196.95000000,200.20000000,    2086,   17039,199509,100.50000000
19950811,199.80000000,202.20000000,199.70000000,201.85000000,    1607,   16757,199509,102.15000000
19950814,201.65000000,207.20000000,200.70000000,207.05000000,    5725,   17094,199509,107.35000000
19950815,207.10000000,209.70000000,206.05000000,206.65000000,    5018,   17151,199509,106.95000000
19950816,206.65000000,207.40000000,206.10000000,206.60000000,    1821,   16995,199509,106.90000000
19950817,206.80000000,206.95000000,203.80000000,204.45000000,    2109,   16529,199509,104.75000000
19950818,204.30000000,207.95000000,203.30000000,207.70000000,    3382,   16900,199509,108.00000000
19950821,207.70000000,207.70000000,205.90000000,206.35000000,    1595,   16976,199509,106.65000000
19950822,206.15000000,206.70000000,204.60000000,206.25000000,    2150,   16738,199509,106.55000000
19950823,206.30000000,206.70000000,205.30000000,206.40000000,    3881,   17678,199511,109.10000000
19950824,207.35000000,209.25000000,207.10000000,209.20000000,    7496,   19597,199511,111.90000000
19950825,209.65000000,209.80000000,207.60000000,207.80000000,    3556,   19826,199511,110.50000000
19950828,207.10000000,207.90000000,204.30000000,207.55000000,    2864,   19525,199511,110.25000000
19950829,207.35000000,207.40000000,205.60000000,206.15000000,    2927,   19611,199511,108.85000000
19950830,205.70000000,207.60000000,205.30000000,206.15000000,    1784,   19431,199511,108.85000000
19950831,206.75000000,207.80000000,206.30000000,207.45000000,    2761,   19649,199511,110.15000000
19950901,208.25000000,210.30000000,208.00000000,209.25000000,    2875,   19837,199511,111.95000000
19950905,209.60000000,210.90000000,208.70000000,210.60000000,    2197,   20424,199511,113.30000000
19950906,209.90000000,210.30000000,208.90000000,209.40000000,    1401,   20397,199511,112.10000000
19950907,208.50000000,209.30000000,206.80000000,208.05000000,    2706,   20462,199511,110.75000000
19950908,208.30000000,209.20000000,207.50000000,209.05000000,    2087,   20756,199511,111.75000000
19950911,209.05000000,210.55000000,209.05000000,209.65000000,     979,   20907,199511,112.35000000
19950912,209.30000000,209.80000000,208.40000000,209.00000000,     843,   20959,199511,111.70000000
19950913,209.15000000,213.05000000,209.00000000,211.70000000,    3240,   21922,199511,114.40000000
19950914,212.15000000,212.70000000,211.55000000,211.95000000,    1315,   22177,199511,114.65000000
19950915,212.00000000,213.55000000,211.00000000,211.25000000,    2126,   22253,199511,113.95000000
19950918,210.15000000,210.30000000,207.55000000,208.10000000,    3286,   21727,199511,110.80000000
19950919,208.15000000,209.70000000,208.05000000,208.65000000,    1039,   21663,199511,111.35000000
19950920,208.35000000,211.05000000,207.80000000,210.75000000,    1266,   21827,199511,113.45000000
19950921,211.25000000,211.70000000,210.40000000,210.60000000,     661,   21501,199511,113.30000000
19950922,210.60000000,212.00000000,209.30000000,209.75000000,    1512,   21358,199511,112.45000000
19950925,209.90000000,210.30000000,205.30000000,206.50000000,    5278,   20311,199511,109.20000000
19950926,206.30000000,207.80000000,205.95000000,207.15000000,    1150,   20027,199511,109.85000000
19950927,207.35000000,208.00000000,206.65000000,206.80000000,    1078,   19833,199511,109.50000000
19950928,206.85000000,208.80000000,206.30000000,208.40000000,    1140,   19942,199511,111.10000000
19950929,209.60000000,210.10000000,206.55000000,206.65000000,    2602,   20077,199511,109.35000000
19951002,206.00000000,208.05000000,205.80000000,207.65000000,    1798,   20164,199511,110.35000000
19951003,208.00000000,209.20000000,207.55000000,208.60000000,    1408,   20009,199511,111.30000000
19951004,209.30000000,209.90000000,208.10000000,208.60000000,    2735,   20506,199511,111.30000000
19951005,209.30000000,209.30000000,208.20000000,208.60000000,     900,   20201,199511,111.30000000
19951006,209.35000000,209.70000000,207.55000000,209.10000000,    2299,   20750,199511,111.80000000
19951009,210.80000000,215.30000000,210.50000000,214.20000000,    6488,   22064,199511,116.90000000
19951010,214.35000000,214.40000000,212.20000000,212.55000000,    3423,   22941,199511,115.25000000
19951011,213.85000000,214.30000000,211.80000000,212.15000000,    3102,   23343,199511,114.85000000
19951012,212.70000000,214.20000000,211.20000000,214.00000000,    2455,   23191,199511,116.70000000
19951013,214.55000000,215.80000000,214.00000000,214.25000000,    2967,   23667,199511,116.95000000
19951016,213.70000000,214.80000000,213.60000000,214.60000000,    1744,   23575,199511,117.30000000
19951017,214.80000000,216.95000000,212.35000000,212.85000000,    5259,   23359,199601,117.50000000
19951018,212.50000000,214.85000000,212.05000000,214.60000000,    5041,   23602,199601,119.25000000
19951019,216.20000000,217.30000000,215.30000000,215.45000000,    3912,   23777,199601,120.10000000
19951020,215.95000000,216.45000000,215.10000000,216.40000000,    2499,   23498,199601,121.05000000
19951023,217.45000000,217.55000000,216.25000000,216.80000000,    3541,   23732,199601,121.45000000
19951024,216.95000000,217.05000000,214.95000000,216.25000000,    2292,   22889,199601,120.90000000
19951025,215.40000000,215.95000000,212.95000000,213.15000000,    2706,   22560,199601,117.80000000
19951026,214.20000000,214.80000000,213.60000000,214.65000000,    1140,   22533,199601,119.30000000
19951027,214.45000000,214.45000000,212.90000000,213.55000000,    3159,   22505,199601,118.20000000
19951030,213.30000000,214.65000000,213.10000000,213.15000000,    2080,   22523,199601,117.80000000
19951031,212.40000000,214.35000000,211.95000000,214.20000000,    3956,   22747,199601,118.85000000
19951101,214.40000000,222.35000000,214.05000000,220.55000000,    4191,   23980,199601,125.20000000
19951102,219.25000000,219.55000000,216.55000000,217.80000000,    3357,   24142,199601,122.45000000
19951103,218.15000000,221.00000000,218.05000000,220.15000000,    3594,   25176,199601,124.80000000
19951106,220.65000000,220.65000000,218.15000000,218.50000000,    2610,   25685,199601,123.15000000
19951107,217.85000000,220.85000000,217.20000000,220.35000000,    2667,   26418,199601,125.00000000
19951108,220.25000000,220.40000000,219.45000000,220.05000000,    1316,   26385,199601,124.70000000
19951109,219.70000000,219.95000000,218.80000000,219.15000000,    1353,   26526,199601,123.80000000
19951110,218.90000000,219.00000000,217.85000000,218.05000000,    1143,   26309,199601,122.70000000
19951113,217.75000000,218.60000000,217.25000000,218.25000000,     922,   26368,199601,122.90000000
19951114,218.30000000,219.05000000,216.50000000,216.75000000,    3030,   26515,199601,121.40000000
19951115,216.10000000,218.50000000,215.85000000,218.20000000,    2702,   26127,199601,122.85000000
19951116,218.80000000,220.50000000,218.35000000,218.45000000,    2501,   26306,199601,123.10000000
19951117,219.35000000,220.45000000,218.65000000,219.95000000,    1351,   26492,199601,124.60000000
19951120,220.65000000,220.65000000,218.85000000,220.05000000,    2409,   26983,199601,124.70000000
19951121,220.45000000,220.45000000,219.25000000,219.50000000,    1252,   26947,199601,124.15000000
19951122,219.25000000,219.35000000,218.65000000,219.20000000,    1309,   27089,199601,123.85000000
19951127,219.20000000,219.20000000,217.35000000,217.90000000,    2144,   26702,199601,122.55000000
19951128,217.50000000,219.95000000,217.45000000,219.75000000,    1812,   26310,199601,124.40000000
19951129,220.35000000,220.50000000,219.45000000,219.80000000,    2495,   26900,199601,124.45000000
19951130,219.80000000,222.95000000,219.00000000,222.25000000,    3530,   27468,199601,126.90000000
19951201,221.40000000,221.85000000,220.55000000,221.50000000,    2330,   27875,199601,126.15000000
19951204,221.25000000,221.50000000,220.60000000,220.65000000,    1158,   27435,199601,125.30000000
19951205,221.15000000,221.95000000,220.60000000,221.90000000,    1258,   27654,199601,126.55000000
19951206,221.95000000,222.60000000,221.15000000,222.50000000,    1385,   27733,199601,127.15000000
19951207,222.50000000,222.55000000,221.65000000,221.75000000,    1522,   27978,199601,126.40000000
19951208,222.50000000,222.65000000,221.40000000,222.30000000,    2739,   27784,199601,126.95000000
19951211,222.20000000,222.85000000,222.05000000,222.75000000,    1339,   28061,199601,127.40000000
19951212,221.95000000,222.10000000,213.35000000,214.75000000,   14106,   26094,199601,119.40000000
19951213,216.10000000,216.60000000,212.40000000,212.75000000,    6269,   23837,199601,117.40000000
19951214,212.85000000,214.50000000,212.65000000,213.70000000,    3943,   23529,199601,118.35000000
19951215,213.35000000,213.55000000,210.60000000,210.85000000,    4547,   23163,199601,115.50000000
19951218,211.00000000,211.05000000,209.75000000,210.90000000,    5090,   22332,199601,115.55000000
19951219,212.15000000,212.25000000,211.30000000,211.65000000,    2576,   22086,199601,116.30000000
19951220,211.25000000,214.90000000,211.15000000,214.65000000,    4385,   21758,199603,123.25000000
19951221,214.30000000,215.80000000,214.05000000,215.75000000,    2415,   21037,199603,124.35000000
19951222,214.65000000,215.15000000,212.90000000,214.35000000,    2439,   20922,199603,122.95000000
19951226,214.50000000,216.65000000,214.35000000,214.95000000,    2657,   21279,199603,123.55000000
19951227,213.70000000,213.90000000,212.80000000,213.25000000,    2731,   21339,199603,121.85000000
19951228,211.75000000,212.40000000,211.65000000,212.25000000,    3482,   20980,199603,120.85000000
19951229,211.95000000,212.25000000,211.05000000,211.95000000,    4706,   21168,199603,120.55000000
19960102,212.30000000,214.30000000,211.95000000,213.65000000,    1884,   21278,199603,122.25000000
19960103,213.95000000,214.10000000,210.65000000,210.70000000,    3854,   21402,199603,119.30000000
19960104,212.50000000,214.60000000,211.90000000,213.70000000,    2167,   21557,199603,122.30000000
19960105,214.80000000,215.65000000,212.70000000,213.00000000,    3130,   21635,199603,121.60000000
19960109,215.20000000,216.45000000,212.90000000,213.80000000,    3733,   21529,199603,122.40000000
19960110,213.20000000,213.50000000,207.40000000,208.80000000,    8121,   22648,199603,117.40000000
19960111,208.25000000,209.40000000,206.90000000,208.60000000,    3193,   22733,199603,117.20000000
19960112,208.30000000,209.65000000,208.20000000,209.25000000,    1487,   22751,199603,117.85000000
19960115,208.25000000,209.00000000,207.40000000,207.70000000,    2069,   23193,199603,116.30000000
19960116,207.70000000,210.40000000,205.90000000,209.05000000,    2523,   23309,199603,117.65000000
19960117,208.65000000,210.30000000,208.20000000,208.50000000,    2216,   22930,199603,117.10000000
19960118,208.80000000,209.15000000,207.90000000,208.00000000,    1451,   23228,199603,116.60000000
19960119,208.20000000,210.30000000,208.20000000,208.70000000,    2583,   23494,199603,117.30000000
19960122,208.35000000,208.40000000,206.15000000,206.50000000,    2901,   23440,199603,115.10000000
19960123,206.45000000,207.40000000,206.20000000,206.70000000,    1301,   23402,199603,115.30000000
19960124,206.60000000,208.15000000,206.60000000,206.90000000,    1344,   23611,199603,115.50000000
19960125,207.30000000,208.90000000,206.90000000,208.85000000,    2097,   23962,199603,117.45000000
19960126,208.75000000,209.60000000,208.30000000,208.50000000,     831,   23650,199603,117.10000000
19960129,208.10000000,212.10000000,207.90000000,209.90000000,    2927,   23551,199603,118.50000000
19960130,211.00000000,211.40000000,209.10000000,210.60000000,    2661,   23470,199603,119.20000000
19960131,211.70000000,217.90000000,211.45000000,217.65000000,    7213,   23418,199603,126.25000000
19960201,220.00000000,227.65000000,218.40000000,223.60000000,   11329,   24369,199603,132.20000000
19960202,223.75000000,223.90000000,213.60000000,217.25000000,    9387,   23875,199603,125.85000000
19960205,220.40000000,221.90000000,207.90000000,212.50000000,    8560,   23488,199603,121.10000000
19960206,211.15000000,213.65000000,209.00000000,209.85000000,    5317,   22534,199603,118.45000000
19960207,209.75000000,212.20000000,209.40000000,211.35000000,    2478,   21821,199603,119.95000000
19960208,211.40000000,213.30000000,210.30000000,212.80000000,    2721,   21337,199603,121.40000000
19960209,213.10000000,215.60000000,213.00000000,215.50000000,    2996,   21254,199603,124.10000000
19960212,216.05000000,217.20000000,215.30000000,215.80000000,    3616,   21176,199603,124.40000000
19960213,214.50000000,215.65000000,214.50000000,214.95000000,    1621,   20995,199603,123.55000000
19960214,216.75000000,217.15000000,215.20000000,216.35000000,    2029,   21259,199603,124.95000000
19960215,216.80000000,216.90000000,214.70000000,215.60000000,    2765,   21091,199603,124.20000000
19960216,216.45000000,216.60000000,215.30000000,215.45000000,    2943,   21188,199603,124.05000000
19960220,214.85000000,215.65000000,214.15000000,215.00000000,    1798,   21139,199603,123.60000000
19960221,214.50000000,216.20000000,214.30000000,215.55000000,    2590,   20890,199605,124.35000000
19960222,216.00000000,216.90000000,215.60000000,215.90000000,    4279,   21572,199605,124.70000000
19960223,215.90000000,216.50000000,214.45000000,214.75000000,    3487,   21119,199605,123.55000000
19960226,214.35000000,215.95000000,213.80000000,215.55000000,    3167,   20974,199605,124.35000000
19960227,216.25000000,217.45000000,216.10000000,216.80000000,    3659,   21143,199605,125.60000000
19960228,217.35000000,217.90000000,216.80000000,217.60000000,    3337,   21041,199605,126.40000000
19960229,218.05000000,218.65000000,216.95000000,218.55000000,    3980,   21154,199605,127.35000000
19960301,218.90000000,219.40000000,218.60000000,219.00000000,    2224,   20890,199605,127.80000000
19960304,219.55000000,219.60000000,217.95000000,219.00000000,    1827,   20966,199605,127.80000000
19960305,219.30000000,219.40000000,218.60000000,218.65000000,    1368,   20703,199605,127.45000000
19960306,218.95000000,220.70000000,218.70000000,220.65000000,    2075,   21163,199605,129.45000000
19960307,220.65000000,220.70000000,219.45000000,220.35000000,     943,   21132,199605,129.15000000
19960308,220.65000000,229.20000000,219.80000000,228.95000000,   10167,   25034,199605,137.75000000
19960311,224.95000000,228.20000000,224.20000000,227.65000000,    3549,   25936,199605,136.45000000
19960312,226.20000000,226.70000000,224.25000000,225.80000000,     869,   26227,199605,134.60000000
19960313,226.05000000,226.10000000,223.45000000,224.45000000,    1447,   26268,199605,133.25000000
19960314,224.70000000,227.20000000,224.20000000,226.60000000,    2621,   27021,199605,135.40000000
19960315,226.70000000,227.35000000,225.30000000,226.30000000,    1400,   26876,199605,135.10000000
19960318,227.05000000,227.20000000,225.45000000,225.45000000,     967,   27184,199605,134.25000000
19960319,225.00000000,225.05000000,221.20000000,223.00000000,    3459,   27186,199605,131.80000000
19960320,222.85000000,223.90000000,222.10000000,222.85000000,    2057,   26699,199605,131.65000000
19960321,222.60000000,225.30000000,222.50000000,225.10000000,    1430,   26864,199605,133.90000000
19960322,224.70000000,224.80000000,223.45000000,223.55000000,     655,   26805,199605,132.35000000
19960325,222.90000000,224.20000000,219.70000000,223.95000000,    2439,   26620,199605,132.75000000
19960326,223.80000000,224.20000000,221.95000000,222.85000000,    1270,   26590,199605,131.65000000
19960327,222.60000000,223.10000000,222.20000000,222.95000000,     711,   26677,199605,131.75000000
19960328,222.90000000,222.95000000,221.20000000,221.25000000,    1356,   26336,199605,130.05000000
19960329,221.15000000,221.70000000,220.70000000,220.85000000,    1906,   26285,199605,129.65000000
19960401,220.50000000,220.60000000,218.20000000,218.45000000,    4893,   24832,199605,127.25000000
19960402,219.15000000,220.60000000,219.10000000,219.60000000,    1613,   24973,199605,128.40000000
19960403,219.50000000,221.35000000,219.00000000,219.40000000,    1590,   24661,199605,128.20000000
19960404,218.85000000,221.30000000,218.80000000,221.05000000,     920,   24381,199605,129.85000000
19960408,222.10000000,225.20000000,222.00000000,223.75000000,    2609,   24214,199605,132.55000000
19960409,223.20000000,223.20000000,221.80000000,222.25000000,     930,   24034,199605,131.05000000
19960410,222.25000000,224.20000000,221.90000000,223.65000000,    1159,   24175,199605,132.45000000
19960411,223.05000000,223.80000000,222.70000000,223.20000000,    1777,   23784,199605,132.00000000
19960412,223.30000000,223.95000000,223.00000000,223.95000000,    1447,   23621,199605,132.75000000
19960415,223.25000000,223.45000000,221.20000000,221.80000000,    2795,   23025,199605,130.60000000
19960416,222.20000000,223.45000000,221.20000000,221.40000000,     547,   22870,199605,130.20000000
19960417,220.90000000,220.95000000,219.70000000,220.15000000,    3848,   22744,199605,128.95000000
19960418,219.75000000,221.70000000,219.45000000,220.45000000,    2242,   22385,199605,129.25000000
19960419,220.20000000,221.00000000,219.95000000,220.65000000,    2449,   22292,199605,129.45000000
19960422,219.05000000,225.00000000,218.70000000,224.40000000,    5187,   22603,199605,133.20000000
19960423,224.00000000,225.10000000,223.20000000,225.05000000,    6420,   22457,199607,132.45000000
19960424,224.90000000,228.60000000,224.10000000,227.90000000,    8613,   23565,199607,135.30000000
19960425,228.10000000,230.10000000,227.10000000,229.70000000,    5506,   24659,199607,137.10000000
19960426,229.30000000,229.90000000,228.20000000,229.50000000,    5403,   25128,199607,136.90000000
19960429,229.05000000,229.40000000,225.85000000,227.50000000,    3081,   24648,199607,134.90000000
19960430,226.30000000,227.00000000,226.10000000,226.85000000,    2723,   24515,199607,134.25000000
19960501,223.95000000,226.35000000,223.60000000,225.65000000,    2568,   23173,199607,133.05000000
19960502,225.05000000,225.70000000,224.10000000,224.25000000,    2384,   23320,199607,131.65000000
19960503,224.85000000,225.50000000,221.10000000,221.70000000,    5365,   21448,199607,129.10000000
19960506,222.05000000,223.10000000,221.20000000,222.50000000,    1288,   20687,199607,129.90000000
19960507,221.95000000,222.80000000,221.35000000,222.10000000,     926,   20499,199607,129.50000000
19960508,221.60000000,221.70000000,219.80000000,220.55000000,    3803,   20619,199607,127.95000000
19960509,221.10000000,221.50000000,219.90000000,220.15000000,     978,   20673,199607,127.55000000
19960510,220.85000000,221.30000000,215.60000000,216.05000000,   10325,   20796,199607,123.45000000
19960513,215.35000000,215.55000000,212.10000000,212.40000000,    8022,   20993,199607,119.80000000
19960514,212.95000000,213.40000000,209.80000000,209.95000000,    6672,   21971,199607,117.35000000
19960515,210.10000000,211.00000000,209.10000000,210.05000000,    3448,   22506,199607,117.45000000
19960516,209.90000000,213.45000000,209.80000000,212.50000000,    2850,   22058,199607,119.90000000
19960517,213.20000000,216.25000000,212.90000000,216.10000000,    2782,   21624,199607,123.50000000
19960520,216.00000000,216.10000000,212.60000000,213.10000000,    1503,   21788,199607,120.50000000
19960521,213.90000000,214.80000000,213.20000000,213.25000000,     888,   21815,199607,120.65000000
19960522,213.45000000,214.20000000,213.35000000,214.00000000,     302,   21802,199607,121.40000000
19960523,215.05000000,215.45000000,213.10000000,213.80000000,     682,   21879,199607,121.20000000
19960524,214.50000000,214.70000000,213.40000000,214.55000000,     571,   21913,199607,121.95000000
19960528,215.00000000,215.10000000,213.10000000,213.25000000,     878,   22125,199607,120.65000000
19960529,212.75000000,212.85000000,212.00000000,212.30000000,    1235,   22180,199607,119.70000000
19960530,211.35000000,213.85000000,211.20000000,213.10000000,    1568,   22286,199607,120.50000000
19960531,213.05000000,217.00000000,212.70000000,216.60000000,    3209,   21715,199607,124.00000000
19960603,216.50000000,216.60000000,214.50000000,215.50000000,    1668,   21300,199607,122.90000000
19960604,215.50000000,215.70000000,214.80000000,214.85000000,     520,   21029,199607,122.25000000
19960605,214.75000000,216.80000000,214.20000000,215.50000000,    1621,   21173,199607,122.90000000
19960606,215.65000000,215.85000000,215.00000000,215.60000000,     758,   21111,199607,123.00000000
19960607,215.80000000,217.50000000,213.70000000,213.85000000,    3053,   21314,199607,121.25000000
19960610,213.95000000,214.00000000,211.90000000,213.70000000,    2107,   21737,199607,121.10000000
19960611,213.90000000,214.50000000,211.70000000,211.75000000,    1544,   21814,199607,119.15000000
19960612,211.70000000,213.60000000,211.10000000,212.35000000,    2125,   22229,199607,119.75000000
19960613,212.15000000,213.55000000,212.10000000,212.75000000,    1728,   22380,199607,120.15000000
19960614,213.05000000,214.85000000,212.70000000,214.05000000,    1496,   22483,199607,121.45000000
19960617,214.60000000,215.50000000,214.20000000,215.35000000,    2385,   22408,199607,122.75000000
19960618,216.15000000,218.25000000,216.05000000,218.20000000,    6650,   20977,199609,122.95000000
19960619,218.50000000,218.95000000,215.30000000,216.00000000,    5018,   20267,199609,120.75000000
19960620,215.15000000,216.20000000,214.75000000,216.00000000,    1607,   19725,199609,120.75000000
19960621,214.85000000,215.05000000,214.30000000,214.95000000,    2192,   19765,199609,119.70000000
19960624,214.65000000,214.95000000,213.70000000,214.05000000,    1317,   20000,199609,118.80000000
19960625,214.15000000,214.65000000,213.75000000,214.65000000,    1087,   19987,199609,119.40000000
19960626,214.60000000,216.05000000,214.55000000,215.70000000,    2392,   20068,199609,120.45000000
19960627,215.60000000,215.65000000,213.85000000,214.85000000,    1998,   19719,199609,119.60000000
19960628,215.05000000,215.45000000,214.65000000,215.00000000,    3561,   19198,199609,119.75000000
19960701,215.00000000,216.30000000,214.25000000,216.25000000,    1332,   19270,199609,121.00000000
19960702,216.95000000,218.50000000,216.45000000,217.65000000,    2280,   18988,199609,122.40000000
19960703,219.15000000,219.50000000,217.30000000,217.70000000,    2914,   18302,199609,122.45000000
19960708,218.40000000,218.50000000,215.95000000,216.60000000,    1325,   18102,199609,121.35000000
19960709,216.50000000,217.65000000,216.50000000,217.00000000,    1727,   18236,199609,121.75000000
19960710,216.30000000,216.50000000,212.75000000,212.90000000,    3873,   18628,199609,117.65000000
19960711,213.95000000,213.95000000,205.75000000,205.95000000,    7452,   20616,199609,110.70000000
19960712,205.45000000,207.50000000,205.25000000,206.65000000,    2790,   20672,199609,111.40000000
19960715,206.85000000,207.65000000,206.35000000,207.05000000,    1413,   20551,199609,111.80000000
19960716,207.45000000,208.60000000,207.25000000,208.35000000,    1274,   20542,199609,113.10000000
19960717,207.95000000,208.10000000,207.60000000,207.95000000,     412,   20510,199609,112.70000000
19960718,208.60000000,209.95000000,207.05000000,209.15000000,     938,   20511,199609,113.90000000
19960719,209.20000000,209.75000000,208.95000000,209.25000000,     374,   20490,199609,114.00000000
19960722,209.10000000,209.10000000,205.50000000,206.50000000,    1392,   20503,199609,111.25000000
19960723,206.60000000,206.95000000,204.25000000,205.50000000,    2051,   21012,199609,110.25000000
19960724,206.60000000,209.00000000,206.50000000,208.20000000,    1467,   20778,199609,112.95000000
19960725,208.15000000,209.65000000,207.65000000,208.90000000,     889,   20845,199609,113.65000000
19960726,208.80000000,208.95000000,207.05000000,208.35000000,     857,   20866,199609,113.10000000
19960729,208.30000000,212.00000000,208.25000000,210.70000000,    2926,   20595,199609,115.45000000
19960730,210.90000000,211.00000000,210.15000000,210.40000000,     668,   20513,199609,115.15000000
19960731,209.85000000,212.25000000,209.75000000,211.85000000,    2530,   20666,199609,116.60000000
19960801,211.65000000,212.00000000,210.75000000,211.00000000,    1403,   20437,199609,115.75000000
19960802,210.50000000,210.65000000,206.95000000,207.15000000,    2432,   21987,199609,111.90000000
19960805,207.10000000,207.95000000,206.65000000,207.65000000,    1224,   20325,199609,112.40000000
19960806,208.20000000,209.25000000,205.25000000,208.45000000,    2058,   20706,199609,113.20000000
19960807,208.75000000,208.75000000,206.85000000,207.85000000,     780,   20596,199609,112.60000000
19960808,208.10000000,209.50000000,207.90000000,209.45000000,     975,   20772,199609,114.20000000
19960809,210.35000000,210.50000000,208.55000000,208.75000000,     952,   20817,199609,113.50000000
19960812,210.95000000,211.45000000,209.85000000,211.40000000,    2039,   20420,199609,116.15000000
19960813,211.30000000,211.55000000,208.00000000,208.50000000,    2555,   20365,199609,113.25000000
19960814,209.10000000,209.85000000,207.75000000,207.90000000,    2763,   20018,199609,112.65000000
19960815,208.25000000,214.25000000,207.75000000,209.15000000,    4165,   19781,199609,113.90000000
19960816,210.25000000,215.25000000,209.75000000,215.10000000,    4688,   19543,199609,119.85000000
19960819,215.20000000,218.00000000,213.50000000,217.25000000,    6787,   19027,199609,122.00000000
19960820,217.05000000,217.05000000,215.75000000,216.00000000,    3851,   18672,199611,115.10000000
19960821,215.55000000,216.20000000,215.15000000,216.15000000,    3026,   19057,199611,115.25000000
19960822,216.15000000,216.90000000,214.90000000,216.55000000,    1785,   19234,199611,115.65000000
19960823,217.30000000,219.90000000,216.30000000,219.30000000,    4336,   19451,199611,118.40000000
19960826,219.25000000,219.30000000,218.00000000,218.60000000,    3142,   19521,199611,117.70000000
19960827,218.25000000,218.40000000,215.65000000,215.70000000,    2156,   19700,199611,114.80000000
19960828,215.45000000,215.70000000,214.60000000,215.20000000,    2673,   19436,199611,114.30000000
19960829,215.50000000,216.25000000,215.00000000,215.65000000,    2870,   18658,199611,114.75000000
19960830,215.75000000,216.10000000,214.40000000,214.75000000,    1686,   17841,199611,113.85000000
19960903,214.95000000,215.15000000,205.90000000,208.00000000,    3995,   18079,199611,107.10000000
19960904,209.00000000,210.15000000,205.40000000,206.10000000,    7679,   17177,199611,105.20000000
19960905,206.65000000,207.30000000,203.90000000,204.00000000,    5578,   17636,199611,103.10000000
19960906,204.05000000,207.90000000,204.00000000,206.75000000,    2445,   17588,199611,105.85000000
19960909,206.45000000,208.90000000,205.80000000,208.35000000,    2089,   18065,199611,107.45000000
19960910,208.10000000,209.90000000,207.90000000,208.10000000,    1018,   18101,199611,107.20000000
19960911,208.65000000,208.80000000,206.15000000,206.70000000,    1327,   17639,199611,105.80000000
19960912,207.50000000,207.70000000,206.15000000,206.90000000,     835,   17735,199611,106.00000000
19960913,206.90000000,208.10000000,206.90000000,207.45000000,     853,   17866,199611,106.55000000
19960916,207.70000000,208.35000000,205.40000000,205.70000000,    1187,   17994,199611,104.80000000
19960917,205.70000000,209.10000000,205.70000000,209.05000000,    1454,   18083,199611,108.15000000
19960918,209.35000000,209.65000000,205.80000000,206.35000000,    1536,   18214,199611,105.45000000
19960919,206.85000000,207.80000000,206.35000000,207.75000000,     736,   18299,199611,106.85000000
19960920,207.60000000,207.60000000,206.90000000,207.35000000,     302,   18358,199611,106.45000000
19960923,207.40000000,207.40000000,205.50000000,205.75000000,    1103,   18684,199611,104.85000000
19960924,206.40000000,206.90000000,205.70000000,206.50000000,     586,   18767,199611,105.60000000
19960925,206.90000000,209.40000000,206.90000000,209.00000000,    1850,   18577,199611,108.10000000
19960926,209.85000000,214.00000000,209.35000000,213.80000000,    5161,   17886,199611,112.90000000
19960927,213.80000000,215.10000000,212.90000000,214.60000000,    2466,   17325,199611,113.70000000
19960930,215.00000000,216.15000000,213.40000000,216.05000000,    2039,   17195,199611,115.15000000
19961001,216.10000000,216.15000000,210.90000000,210.95000000,    1740,   17145,199611,110.05000000
19961002,211.80000000,212.35000000,210.95000000,211.55000000,    1395,   17324,199611,110.65000000
19961003,212.05000000,213.30000000,211.90000000,213.00000000,    1073,   17369,199611,112.10000000
19961004,213.40000000,215.40000000,213.40000000,214.10000000,    1177,   17242,199611,113.20000000
19961007,214.20000000,215.80000000,213.40000000,215.50000000,    1920,   17221,199611,114.60000000
19961008,215.85000000,216.85000000,215.40000000,216.80000000,    2471,   17118,199611,115.90000000
19961009,215.75000000,216.05000000,212.90000000,214.10000000,    1377,   17100,199611,113.20000000
19961010,213.10000000,213.80000000,212.10000000,213.30000000,    1636,   16969,199611,112.40000000
19961011,212.55000000,213.75000000,210.35000000,212.15000000,    2830,   17606,199701,103.90000000
19961014,212.55000000,212.60000000,211.15000000,212.25000000,     612,   17412,199701,104.00000000
19961015,212.30000000,214.05000000,212.25000000,213.85000000,     872,   17547,199701,105.60000000
19961016,214.20000000,214.50000000,211.85000000,212.20000000,    2040,   17045,199701,103.95000000
19961017,211.55000000,211.75000000,210.45000000,210.60000000,    1311,   17272,199701,102.35000000
19961018,210.55000000,211.65000000,210.35000000,211.30000000,    1561,   17162,199701,103.05000000
19961021,212.15000000,212.35000000,209.50000000,210.95000000,    1693,   17378,199701,102.70000000
19961022,210.95000000,210.95000000,209.30000000,209.35000000,    1748,   17657,199701,101.10000000
19961023,209.65000000,209.85000000,207.35000000,207.40000000,    4171,   18883,199701,99.15000000
19961024,208.40000000,209.75000000,207.25000000,209.15000000,    1834,   19392,199701,100.90000000
19961025,209.75000000,210.20000000,209.30000000,209.90000000,    1455,   19666,199701,101.65000000
19961028,209.85000000,213.25000000,209.25000000,212.55000000,    1883,   19792,199701,104.30000000
19961029,210.75000000,211.25000000,209.25000000,209.50000000,    2252,   19855,199701,101.25000000
19961030,208.75000000,210.00000000,208.50000000,209.60000000,    1141,   19966,199701,101.35000000
19961031,209.15000000,210.05000000,207.65000000,208.05000000,    2488,   19894,199701,99.80000000
19961101,207.70000000,208.45000000,207.35000000,207.45000000,    1694,   20240,199701,99.20000000
19961104,207.70000000,207.80000000,205.35000000,205.60000000,    2858,   20485,199701,97.35000000
19961105,206.00000000,207.05000000,205.45000000,206.70000000,    1316,   20789,199701,98.45000000
19961106,207.45000000,207.50000000,206.80000000,207.00000000,     976,   20924,199701,98.75000000
19961107,207.20000000,207.95000000,207.15000000,207.60000000,    1744,   20497,199701,99.35000000
19961108,207.15000000,207.15000000,205.50000000,205.90000000,    3951,   18704,199701,97.65000000
19961111,206.05000000,208.75000000,205.90000000,208.60000000,    5811,   20491,199701,100.35000000
19961112,208.65000000,208.75000000,207.50000000,207.85000000,     721,   20974,199701,99.60000000
19961113,208.30000000,208.35000000,207.55000000,208.15000000,     562,   21163,199701,99.90000000
19961114,208.80000000,208.85000000,207.25000000,207.40000000,    1119,   21340,199701,99.15000000
19961115,207.55000000,208.50000000,207.35000000,208.00000000,     890,   21406,199701,99.75000000
19961118,208.75000000,209.25000000,208.50000000,209.25000000,    1576,   21548,199701,101.00000000
19961119,209.20000000,209.45000000,204.75000000,205.40000000,    4230,   22587,199701,97.15000000
19961120,205.65000000,206.25000000,204.80000000,204.85000000,    2636,   23394,199701,96.60000000
19961121,205.10000000,206.50000000,204.55000000,204.80000000,    1469,   23771,199701,96.55000000
19961122,205.15000000,205.25000000,204.70000000,204.70000000,     529,   23962,199701,96.45000000
19961125,205.05000000,205.05000000,202.85000000,203.15000000,    2695,   24689,199701,94.90000000
19961126,203.55000000,205.65000000,203.25000000,205.25000000,    1889,   24954,199701,97.00000000
19961127,204.85000000,205.55000000,203.25000000,205.40000000,    2556,   25625,199701,97.15000000
19961202,206.00000000,206.15000000,203.35000000,203.65000000,    1978,   26249,199701,95.40000000
19961203,203.50000000,204.65000000,203.45000000,204.55000000,    1426,   26505,199701,96.30000000
19961204,204.80000000,204.95000000,204.30000000,204.60000000,     664,   26682,199701,96.35000000
19961205,204.60000000,205.15000000,202.75000000,203.10000000,    2031,   27305,199701,94.85000000
19961206,203.05000000,203.35000000,201.95000000,203.30000000,    3624,   24913,199701,95.05000000
19961209,202.70000000,202.85000000,196.50000000,197.25000000,    5181,   25644,199701,89.00000000
19961210,198.00000000,200.15000000,197.85000000,199.45000000,    3437,   25273,199701,91.20000000
19961211,199.60000000,199.75000000,198.65000000,199.10000000,    1592,   25073,199703,94.60000000
19961212,199.50000000,199.70000000,198.75000000,199.00000000,    1742,   24956,199703,94.50000000
19961213,199.95000000,200.90000000,199.50000000,200.50000000,    2888,   25426,199703,96.00000000
19961216,201.05000000,201.30000000,199.25000000,199.45000000,    3591,   25829,199703,94.95000000
19961217,198.90000000,199.30000000,197.30000000,198.35000000,    3761,   25762,199703,93.85000000
19961218,198.85000000,199.00000000,196.75000000,196.85000000,    2647,   26164,199703,92.35000000
19961219,197.20000000,197.75000000,196.00000000,196.15000000,    3994,   26781,199703,91.65000000
19961220,197.45000000,197.65000000,194.80000000,195.20000000,    6680,   27712,199703,90.70000000
19961223,194.20000000,194.30000000,190.20000000,190.70000000,    5887,   27715,199703,86.20000000
19961226,191.20000000,193.20000000,190.25000000,190.35000000,    3299,   27649,199703,85.85000000
19961227,190.80000000,191.50000000,186.35000000,186.35000000,    5625,   27555,199703,81.85000000
19961230,186.30000000,186.50000000,183.75000000,184.60000000,    5537,   27526,199703,80.10000000
19961231,184.60000000,186.85000000,184.50000000,184.65000000,    5092,   27394,199703,80.15000000
19970102,183.95000000,186.30000000,183.15000000,184.30000000,    3652,   27023,199703,79.80000000
19970103,184.65000000,185.50000000,183.75000000,184.90000000,    1444,   26993,199703,80.40000000
19970106,185.95000000,187.00000000,185.90000000,186.10000000,    3482,   27120,199703,81.60000000
19970107,186.25000000,186.80000000,186.00000000,186.00000000,    2386,   27280,199703,81.50000000
19970108,186.15000000,186.30000000,184.50000000,184.60000000,    2942,   27732,199703,80.10000000
19970109,184.30000000,184.40000000,182.30000000,182.35000000,    3945,   28631,199703,77.85000000
19970110,182.85000000,183.00000000,182.05000000,182.15000000,    2291,   28810,199703,77.65000000
19970113,181.85000000,184.15000000,180.90000000,184.05000000,    2765,   29264,199703,79.55000000
19970114,185.05000000,187.50000000,184.30000000,186.85000000,    3743,   29276,199703,82.35000000
19970115,186.35000000,186.50000000,183.70000000,184.25000000,    2913,   29719,199703,79.75000000
19970116,184.55000000,185.20000000,184.50000000,184.90000000,    2198,   30051,199703,80.40000000
19970117,185.35000000,186.00000000,184.25000000,184.40000000,    2470,   30938,199703,79.90000000
19970120,190.75000000,192.45000000,188.50000000,190.35000000,    6765,   31062,199703,85.85000000
19970121,190.95000000,192.25000000,190.25000000,191.15000000,    4463,   30867,199703,86.65000000
19970122,191.55000000,192.90000000,191.30000000,191.35000000,    3655,   31016,199703,86.85000000
19970123,192.00000000,192.05000000,186.75000000,188.40000000,    4348,   30918,199703,83.90000000
19970124,188.40000000,188.60000000,187.10000000,188.00000000,    2860,   31219,199703,83.50000000
19970127,189.95000000,198.00000000,189.60000000,198.00000000,    8648,   30485,199703,93.50000000
19970128,198.15000000,203.50000000,195.50000000,198.25000000,    7465,   27771,199703,93.75000000
19970129,197.20000000,197.40000000,192.60000000,192.95000000,    6113,   28391,199703,88.45000000
19970130,193.05000000,193.50000000,191.00000000,191.80000000,    2895,   28288,199703,87.30000000
19970131,193.50000000,194.00000000,191.75000000,191.85000000,    3539,   28920,199703,87.35000000
19970203,189.65000000,191.85000000,189.50000000,191.00000000,    3099,   28415,199703,86.50000000
19970204,191.30000000,191.35000000,188.55000000,188.65000000,    3407,   28303,199703,84.15000000
19970205,189.45000000,192.20000000,188.80000000,191.05000000,    4749,   29222,199703,86.55000000
19970206,190.70000000,190.70000000,189.00000000,189.55000000,    2607,   29247,199703,85.05000000
19970207,190.15000000,190.15000000,187.25000000,187.80000000,    3619,   27099,199703,83.30000000
19970210,187.30000000,187.35000000,185.00000000,185.15000000,    5071,   25329,199703,80.65000000
19970211,184.15000000,185.50000000,182.50000000,184.40000000,    5957,   25110,199703,79.90000000
19970212,177.75000000,179.25000000,177.00000000,179.05000000,    7047,   26177,199703,74.55000000
19970213,179.60000000,181.90000000,179.05000000,181.40000000,    6988,   26532,199703,76.90000000
19970214,182.45000000,184.00000000,181.75000000,183.00000000,    5757,   26807,199705,81.35000000
19970218,183.85000000,184.15000000,183.05000000,183.25000000,    3276,   26238,199705,81.60000000
19970219,183.05000000,184.40000000,182.30000000,184.15000000,    3464,   26077,199705,82.50000000
19970220,184.70000000,186.85000000,184.55000000,185.45000000,    4716,   26475,199705,83.80000000
19970221,185.50000000,185.55000000,183.20000000,183.50000000,    4901,   26724,199705,81.85000000
19970224,183.70000000,184.30000000,182.70000000,183.35000000,    5958,   26699,199705,81.70000000
19970225,183.55000000,183.85000000,182.85000000,183.50000000,    3624,   26868,199705,81.85000000
19970226,183.40000000,183.75000000,182.90000000,183.10000000,    4131,   26870,199705,81.45000000
19970227,183.05000000,183.30000000,181.65000000,181.95000000,    5004,   26737,199705,80.30000000
19970228,181.55000000,181.75000000,180.25000000,180.75000000,    6500,   26734,199705,79.10000000
19970303,180.05000000,184.05000000,179.95000000,183.45000000,    3507,   26599,199705,81.80000000
19970304,184.70000000,189.40000000,184.25000000,189.35000000,    6995,   25550,199705,87.70000000
19970305,190.00000000,190.15000000,186.15000000,187.70000000,    6227,   25523,199705,86.05000000
19970306,188.45000000,189.40000000,187.70000000,189.10000000,    2703,   25248,199705,87.45000000
19970307,189.30000000,189.95000000,187.80000000,188.60000000,    2655,   26039,199705,86.95000000
19970310,188.45000000,188.55000000,186.40000000,186.65000000,    2687,   26241,199705,85.00000000
19970311,182.65000000,184.40000000,181.15000000,183.20000000,    4877,   26051,199705,81.55000000
19970312,183.05000000,184.85000000,181.95000000,183.60000000,    3876,   25715,199705,81.95000000
19970313,183.55000000,186.80000000,183.30000000,184.95000000,    2625,   25266,199705,83.30000000
19970314,184.50000000,184.75000000,183.15000000,184.30000000,    1442,   25472,199705,82.65000000
19970317,184.60000000,186.15000000,184.55000000,185.30000000,    1444,   25560,199705,83.65000000
19970318,185.40000000,187.65000000,183.95000000,187.25000000,    2067,   26152,199705,85.60000000
19970319,187.65000000,188.55000000,186.05000000,186.60000000,    3840,   26496,199705,84.95000000
19970320,186.55000000,187.10000000,186.10000000,186.45000000,    1786,   26399,199705,84.80000000
19970321,186.90000000,186.95000000,185.15000000,185.35000000,    1135,   26397,199705,83.70000000
19970324,184.80000000,186.65000000,184.25000000,186.35000000,    2400,   26679,199705,84.70000000
19970325,186.80000000,187.15000000,184.80000000,185.00000000,    1796,   26759,199705,83.35000000
19970326,184.00000000,184.60000000,183.35000000,183.45000000,    3019,   27288,199705,81.80000000
19970327,184.10000000,184.35000000,180.85000000,181.10000000,    4746,   27676,199705,79.45000000
19970331,179.45000000,179.65000000,177.65000000,178.00000000,    6513,   27887,199705,76.35000000
19970401,177.50000000,178.40000000,177.15000000,177.80000000,    3675,   27265,199705,76.15000000
19970402,178.70000000,179.20000000,178.15000000,179.00000000,    2989,   27383,199705,77.35000000
19970403,180.05000000,181.15000000,178.55000000,178.70000000,    4040,   27980,199705,77.05000000
19970404,178.50000000,178.65000000,175.15000000,176.20000000,    4836,   29004,199705,74.55000000
19970407,177.10000000,177.65000000,176.20000000,176.55000000,    1980,   28445,199705,74.90000000
19970408,176.65000000,177.65000000,174.25000000,174.45000000,    3253,   28822,199705,72.80000000
19970409,174.45000000,175.55000000,173.75000000,175.25000000,    2636,   28892,199705,73.60000000
19970410,175.75000000,176.45000000,175.65000000,175.65000000,    1953,   28734,199705,74.00000000
19970411,175.15000000,177.40000000,175.15000000,177.20000000,    3583,   29019,199705,75.55000000
19970414,177.75000000,178.05000000,176.85000000,177.30000000,    2444,   29064,199705,75.65000000
19970415,177.40000000,177.55000000,175.25000000,176.45000000,    3440,   29221,199707,77.30000000
19970416,176.25000000,178.75000000,176.15000000,178.35000000,    2387,   28860,199707,79.20000000
19970417,178.45000000,178.55000000,177.45000000,177.70000000,    1463,   28790,199707,78.55000000
19970418,177.70000000,178.25000000,177.05000000,177.65000000,    1388,   28785,199707,78.50000000
19970421,177.65000000,178.65000000,176.35000000,176.45000000,    4619,   28924,199707,77.30000000
19970422,176.10000000,177.05000000,175.95000000,176.95000000,    3797,   29012,199707,77.80000000
19970423,176.65000000,177.45000000,176.65000000,176.80000000,    4558,   29191,199707,77.65000000
19970424,177.35000000,177.35000000,176.25000000,177.10000000,    3101,   28994,199707,77.95000000
19970425,177.35000000,179.90000000,176.55000000,176.90000000,    8471,   30219,199707,77.75000000
19970428,177.30000000,177.55000000,175.25000000,175.60000000,    5045,   30394,199707,76.45000000
19970429,175.55000000,175.60000000,172.15000000,174.10000000,    9168,   30594,199707,74.95000000
19970430,173.95000000,175.90000000,173.85000000,175.10000000,    3946,   29422,199707,75.95000000
19970501,174.75000000,175.05000000,174.40000000,174.85000000,    2794,   29590,199707,75.70000000
19970502,174.90000000,176.65000000,174.90000000,175.35000000,    2023,   29480,199707,76.20000000
19970505,175.95000000,175.95000000,173.90000000,174.05000000,    1844,   29750,199707,74.90000000
19970506,174.05000000,174.45000000,173.70000000,174.00000000,    1392,   29991,199707,74.85000000
19970507,174.55000000,174.55000000,173.75000000,173.90000000,    1023,   30157,199707,74.75000000
19970508,173.90000000,174.15000000,173.75000000,174.00000000,    1093,   30114,199707,74.85000000
19970509,174.40000000,176.15000000,173.45000000,174.55000000,    2388,   30270,199707,75.40000000
19970512,174.05000000,181.45000000,174.05000000,181.35000000,    7580,   30058,199707,82.20000000
19970513,179.90000000,180.45000000,177.15000000,177.55000000,    4191,   29644,199707,78.40000000
19970514,177.35000000,179.75000000,176.95000000,179.65000000,    1742,   29354,199707,80.50000000
19970515,180.00000000,183.50000000,179.65000000,181.05000000,    5319,   29329,199707,81.90000000
19970516,181.25000000,184.40000000,181.15000000,184.05000000,    5785,   29459,199707,84.90000000
19970519,183.85000000,185.90000000,182.40000000,184.85000000,    4227,   29706,199707,85.70000000
19970520,184.05000000,184.75000000,181.15000000,181.80000000,    3364,   30007,199707,82.65000000
19970521,181.85000000,183.35000000,181.15000000,181.50000000,    1730,   29720,199707,82.35000000
19970522,180.95000000,183.85000000,179.95000000,181.85000000,    3472,   30079,199707,82.70000000
19970523,181.45000000,182.05000000,180.70000000,180.75000000,     976,   29711,199707,81.60000000
19970527,180.95000000,180.95000000,178.75000000,179.00000000,    2747,   29827,199707,79.85000000
19970528,178.65000000,179.35000000,177.40000000,177.40000000,    3143,   29768,199707,78.25000000
19970529,177.40000000,177.65000000,176.15000000,176.35000000,    2987,   30101,199707,77.20000000
19970530,176.00000000,176.80000000,175.45000000,175.75000000,    3070,   30770,199707,76.60000000
19970602,176.10000000,178.95000000,175.65000000,176.20000000,    3611,   31505,199707,77.05000000
19970603,176.35000000,178.65000000,175.75000000,176.65000000,    2590,   31161,199707,77.50000000
19970604,177.20000000,179.05000000,176.90000000,178.40000000,    1955,   31122,199707,79.25000000
19970605,178.95000000,179.90000000,178.10000000,178.60000000,    2382,   31421,199707,79.45000000
19970606,178.10000000,179.05000000,176.55000000,176.95000000,    2181,   31697,199707,77.80000000
19970609,176.20000000,176.90000000,175.65000000,176.05000000,    2314,   32247,199707,76.90000000
19970610,175.95000000,176.35000000,175.15000000,175.95000000,    2238,   33137,199707,76.80000000
19970611,175.65000000,178.15000000,175.55000000,178.15000000,    2454,   33639,199707,79.00000000
19970612,178.25000000,179.05000000,175.55000000,176.15000000,    3121,   33657,199707,77.00000000
19970613,176.10000000,176.25000000,174.40000000,175.35000000,    4341,   34397,199707,76.20000000
19970616,175.35000000,176.95000000,175.15000000,176.00000000,    2232,   34972,199707,76.85000000
19970617,176.15000000,176.65000000,174.65000000,175.05000000,    2958,   35735,199707,75.90000000
19970618,175.45000000,175.65000000,174.55000000,174.95000000,    2733,   35885,199707,75.80000000
19970619,174.90000000,176.15000000,174.50000000,175.25000000,    3501,   36058,199707,76.10000000
19970620,175.35000000,175.40000000,173.35000000,173.70000000,    5365,   35380,199709,76.90000000
19970623,174.05000000,174.60000000,170.85000000,172.30000000,    9930,   36791,199709,75.50000000
19970624,173.00000000,174.80000000,172.30000000,174.00000000,    5516,   35851,199709,77.20000000
19970625,174.00000000,174.05000000,173.05000000,173.30000000,    5774,   35325,199709,76.50000000
19970626,173.30000000,173.60000000,172.45000000,172.85000000,    5068,   32229,199709,76.05000000
19970627,172.75000000,173.00000000,172.20000000,172.30000000,    3968,   32459,199709,75.50000000
19970630,172.45000000,173.60000000,172.30000000,173.20000000,    4458,   31764,199709,76.40000000
19970701,172.75000000,173.30000000,172.45000000,172.70000000,    2618,   31659,199709,75.90000000
19970702,173.15000000,174.70000000,172.70000000,173.40000000,    2256,   31634,199709,76.60000000
19970703,173.40000000,174.30000000,173.25000000,174.25000000,    1566,   31304,199709,77.45000000
19970707,174.25000000,175.05000000,172.80000000,173.15000000,    2359,   31347,199709,76.35000000
19970708,173.00000000,173.15000000,171.20000000,172.05000000,    3130,   31512,199709,75.25000000
19970709,172.30000000,172.30000000,170.30000000,171.20000000,    2144,   31271,199709,74.40000000
19970710,170.60000000,172.80000000,170.30000000,171.60000000,    1926,   31544,199709,74.80000000
19970711,171.55000000,172.60000000,171.20000000,171.75000000,    1335,   31692,199709,74.95000000
19970714,172.65000000,172.70000000,171.60000000,172.50000000,    1103,   31471,199709,75.70000000
19970715,172.50000000,172.80000000,170.90000000,171.30000000,    1182,   31451,199709,74.50000000
19970716,171.75000000,171.90000000,170.80000000,171.60000000,    1363,   31575,199709,74.80000000
19970717,171.75000000,171.90000000,170.55000000,170.65000000,    1644,   31783,199709,73.85000000
19970718,171.00000000,171.10000000,170.15000000,170.25000000,    1579,   31805,199709,73.45000000
19970721,170.30000000,171.90000000,170.15000000,171.80000000,    1258,   31893,199709,75.00000000
19970722,171.50000000,172.20000000,170.30000000,170.75000000,    1214,   31758,199709,73.95000000
19970723,171.00000000,172.50000000,170.45000000,170.65000000,    1917,   31905,199709,73.85000000
19970724,170.90000000,171.80000000,170.80000000,171.20000000,     816,   31939,199709,74.40000000
19970725,171.65000000,171.70000000,171.05000000,171.25000000,     916,   32077,199709,74.45000000
19970728,171.35000000,172.80000000,171.10000000,172.15000000,    2169,   32439,199709,75.35000000
19970729,172.35000000,174.30000000,172.20000000,173.95000000,    5398,   32254,199709,77.15000000
19970730,174.50000000,174.80000000,172.55000000,172.60000000,    3973,   32626,199709,75.80000000
19970731,172.60000000,172.95000000,171.90000000,172.65000000,    5376,   32365,199709,75.85000000
19970801,172.80000000,173.00000000,172.30000000,172.35000000,    1084,   32486,199709,75.55000000
19970804,172.60000000,172.60000000,171.40000000,171.90000000,    1561,   32413,199709,75.10000000
19970805,172.05000000,172.45000000,171.60000000,171.95000000,    2027,   32431,199709,75.15000000
19970806,172.10000000,172.85000000,172.10000000,172.40000000,    1739,   32507,199709,75.60000000
19970807,172.75000000,173.65000000,172.30000000,173.05000000,    2085,   32646,199709,76.25000000
19970808,173.20000000,174.55000000,172.90000000,174.20000000,    3176,   33035,199709,77.40000000
19970811,175.15000000,178.90000000,174.55000000,178.65000000,    9681,   34835,199709,81.85000000
19970812,178.45000000,179.05000000,175.00000000,178.10000000,    9326,   35207,199709,81.30000000
19970813,177.80000000,178.00000000,176.05000000,176.05000000,    2815,   34700,199709,79.25000000
19970814,176.35000000,176.40000000,166.30000000,166.45000000,   12372,   35792,199709,69.65000000
19970815,164.80000000,166.90000000,164.30000000,165.70000000,   13623,   35793,199709,68.90000000
19970818,166.85000000,167.20000000,163.70000000,164.00000000,   11125,   36372,199711,68.80000000
19970819,164.65000000,166.00000000,164.60000000,165.70000000,    7312,   35236,199711,70.50000000
19970820,166.20000000,166.20000000,165.30000000,165.70000000,    4423,   34714,199711,70.50000000
19970821,165.65000000,165.70000000,164.30000000,165.30000000,    3409,   34963,199711,70.10000000
19970822,165.65000000,165.70000000,164.80000000,164.85000000,    2851,   34958,199711,69.65000000
19970825,164.90000000,165.20000000,164.35000000,164.90000000,    5725,   34483,199711,69.70000000
19970826,164.80000000,165.10000000,164.20000000,164.55000000,    6646,   34525,199711,69.35000000
19970827,164.40000000,165.20000000,164.20000000,165.10000000,    3581,   34688,199711,69.90000000
19970828,165.05000000,167.45000000,165.00000000,165.90000000,    7634,   34697,199711,70.70000000
19970829,166.15000000,166.65000000,164.45000000,165.15000000,    6091,   34048,199711,69.95000000
19970902,165.00000000,165.40000000,164.40000000,164.85000000,    3815,   33769,199711,69.65000000
19970903,164.95000000,165.40000000,164.70000000,164.85000000,    1787,   33586,199711,69.65000000
19970904,165.95000000,166.45000000,164.50000000,164.70000000,    3510,   34151,199711,69.50000000
19970905,164.95000000,165.10000000,163.10000000,164.60000000,    5067,   34804,199711,69.40000000
19970908,165.15000000,165.20000000,163.80000000,164.15000000,    2491,   34922,199711,68.95000000
19970909,164.05000000,164.45000000,163.80000000,164.05000000,    1693,   34988,199711,68.85000000
19970910,164.45000000,165.00000000,164.05000000,164.85000000,    2172,   35339,199711,69.65000000
19970911,165.15000000,166.10000000,164.10000000,165.95000000,    2342,   35425,199711,70.75000000
19970912,165.55000000,166.20000000,164.90000000,164.95000000,    1453,   35698,199711,69.75000000
19970915,164.90000000,164.90000000,164.30000000,164.65000000,    1339,   35562,199711,69.45000000
19970916,164.65000000,164.95000000,164.55000000,164.60000000,     789,   36068,199711,69.40000000
19970917,164.80000000,165.45000000,163.70000000,164.25000000,    1971,   36173,199711,69.05000000
19970918,164.30000000,164.70000000,163.90000000,164.05000000,    1160,   36395,199711,68.85000000
19970919,163.95000000,164.40000000,163.90000000,164.35000000,     690,   36556,199711,69.15000000
19970922,164.50000000,164.55000000,163.70000000,163.90000000,    1186,   36926,199711,68.70000000
19970923,163.90000000,165.20000000,163.70000000,164.45000000,    2253,   36917,199711,69.25000000
19970924,164.30000000,165.15000000,164.20000000,165.10000000,     998,   37066,199711,69.90000000
19970925,165.25000000,169.20000000,165.10000000,168.95000000,    9584,   38296,199711,73.75000000
19970926,168.55000000,168.80000000,166.95000000,168.40000000,    4749,   37703,199711,73.20000000
19970929,168.40000000,168.45000000,166.80000000,166.90000000,    2184,   37851,199711,71.70000000
19970930,166.85000000,169.30000000,166.75000000,167.30000000,    3848,   38695,199711,72.10000000
19971001,166.85000000,167.70000000,166.30000000,167.10000000,    1953,   38743,199711,71.90000000
19971002,167.10000000,168.90000000,167.10000000,168.25000000,    2482,   38339,199711,73.05000000
19971003,168.65000000,170.70000000,168.40000000,169.70000000,    4494,   38609,199711,74.50000000
19971006,169.75000000,169.80000000,168.80000000,169.75000000,    3196,   39019,199711,74.55000000
19971007,169.70000000,169.75000000,168.45000000,168.75000000,    2200,   39099,199711,73.55000000
19971008,168.80000000,168.80000000,167.45000000,167.75000000,    2904,   39122,199711,72.55000000
19971009,167.65000000,167.90000000,166.90000000,167.20000000,    4073,   39577,199711,72.00000000
19971010,160.70000000,163.10000000,160.20000000,162.00000000,   18126,   40699,199711,66.80000000
19971013,162.00000000,162.30000000,161.20000000,161.75000000,    7048,   40988,199711,66.55000000
19971014,162.05000000,163.20000000,161.40000000,162.35000000,    5657,   41507,199711,67.15000000
19971015,162.55000000,163.60000000,162.30000000,163.15000000,    2930,   41632,199711,67.95000000
19971016,163.10000000,163.75000000,162.75000000,163.50000000,    4942,   40872,199801,71.60000000
19971017,163.80000000,165.05000000,163.20000000,163.55000000,    4708,   40607,199801,71.65000000
19971020,163.55000000,164.10000000,163.40000000,163.95000000,    4890,   40485,199801,72.05000000
19971021,163.75000000,164.40000000,163.60000000,164.30000000,    2413,   40655,199801,72.40000000
19971022,164.45000000,165.30000000,163.90000000,165.00000000,    4320,   41691,199801,73.10000000
19971023,165.65000000,165.80000000,163.95000000,164.10000000,    3894,   41595,199801,72.20000000
19971024,163.85000000,165.10000000,162.75000000,164.75000000,    4239,   41763,199801,72.85000000
19971027,164.55000000,165.10000000,164.50000000,164.55000000,    3796,   41274,199801,72.65000000
19971028,163.70000000,164.10000000,163.30000000,163.30000000,    4032,   40665,199801,71.40000000
19971029,163.40000000,164.40000000,163.15000000,163.80000000,    3952,   41021,199801,71.90000000
19971030,163.70000000,164.40000000,163.40000000,164.05000000,    4815,   40152,199801,72.15000000
19971031,163.95000000,164.05000000,162.40000000,162.50000000,    7359,   40285,199801,70.60000000
19971103,162.45000000,164.40000000,161.90000000,164.10000000,    3449,   39907,199801,72.20000000
19971104,164.00000000,167.30000000,163.95000000,166.65000000,    6890,   39808,199801,74.75000000
19971105,166.60000000,167.80000000,166.05000000,166.40000000,    5905,   38406,199801,74.50000000
19971106,166.20000000,166.75000000,165.00000000,165.10000000,    3383,   38486,199801,73.20000000
19971107,164.75000000,167.30000000,164.25000000,167.05000000,    3515,   38294,199801,75.15000000
19971110,167.30000000,169.90000000,167.20000000,169.80000000,    6501,   38178,199801,77.90000000
19971111,169.85000000,173.30000000,169.80000000,173.15000000,   11524,   39426,199801,81.25000000
19971112,173.75000000,175.70000000,172.40000000,175.55000000,   10796,   41834,199801,83.65000000
19971113,175.15000000,175.40000000,172.90000000,174.65000000,    7557,   42305,199801,82.75000000
19971114,174.55000000,175.20000000,173.90000000,174.05000000,    3888,   42705,199801,82.15000000
19971117,174.70000000,176.70000000,174.65000000,176.60000000,    5428,   43366,199801,84.70000000
19971118,177.15000000,178.40000000,176.15000000,176.55000000,    6028,   44780,199801,84.65000000
19971119,175.00000000,175.15000000,170.20000000,170.30000000,    9467,   43158,199801,78.40000000
19971120,170.00000000,171.65000000,169.95000000,170.45000000,    4857,   43269,199801,78.55000000
19971121,170.25000000,173.70000000,170.05000000,173.55000000,    4195,   43764,199801,81.65000000
19971124,173.70000000,175.10000000,173.55000000,174.65000000,    2480,   44161,199801,82.75000000
19971125,174.00000000,174.15000000,171.40000000,171.70000000,    2835,   44543,199801,79.80000000
19971126,171.35000000,172.80000000,170.90000000,171.70000000,    2242,   44395,199801,79.80000000
19971201,172.00000000,174.90000000,171.50000000,174.25000000,    4061,   44872,199801,82.35000000
19971202,174.45000000,175.15000000,171.90000000,172.05000000,    2777,   44869,199801,80.15000000
19971203,171.90000000,173.40000000,171.85000000,173.30000000,    1798,   45234,199801,81.40000000
19971204,173.20000000,174.90000000,172.40000000,174.65000000,    2771,   45529,199801,82.75000000
19971205,174.65000000,175.00000000,171.90000000,172.40000000,    2726,   45289,199801,80.50000000
19971208,171.80000000,172.40000000,170.50000000,171.65000000,    3786,   44682,199801,79.75000000
19971209,172.00000000,176.40000000,171.90000000,175.05000000,    7587,   45616,199801,83.15000000
19971210,174.65000000,175.65000000,172.80000000,174.90000000,    6072,   46482,199801,83.00000000
19971211,175.15000000,175.30000000,174.50000000,174.85000000,    5803,   46097,199801,82.95000000
19971212,175.10000000,181.90000000,175.00000000,180.15000000,   12960,   49199,199801,88.25000000
19971215,179.45000000,182.85000000,179.30000000,182.60000000,   11665,   49377,199803,94.15000000
19971216,181.95000000,183.20000000,178.95000000,180.35000000,    9731,   48921,199803,91.90000000
19971217,179.25000000,180.15000000,175.95000000,178.70000000,    8776,   47560,199803,90.25000000
19971218,177.95000000,179.75000000,177.45000000,178.70000000,    4219,   47344,199803,90.25000000
19971219,177.85000000,179.95000000,177.55000000,178.70000000,    9421,   46849,199803,90.25000000
19971222,177.20000000,177.95000000,176.95000000,177.10000000,    6795,   46254,199803,88.65000000
19971223,176.95000000,177.45000000,176.05000000,176.55000000,    5441,   46384,199803,88.10000000
19971224,176.10000000,176.95000000,176.05000000,176.70000000,    3775,   45970,199803,88.25000000
19971229,178.25000000,179.55000000,177.75000000,177.85000000,    6547,   46209,199803,89.40000000
19971230,176.95000000,177.20000000,172.95000000,174.30000000,   11294,   44772,199803,85.85000000
19971231,173.65000000,173.75000000,171.55000000,172.15000000,    6370,   42057,199803,83.70000000
19980105,170.70000000,170.95000000,168.45000000,169.70000000,    9948,   38260,199803,81.25000000
19980106,169.45000000,170.85000000,168.45000000,168.65000000,    5769,   38001,199803,80.20000000
19980107,168.55000000,169.95000000,168.45000000,168.95000000,    4646,   37539,199803,80.50000000
19980108,168.95000000,170.95000000,168.85000000,170.15000000,    3306,   37360,199803,81.70000000
19980109,169.30000000,170.70000000,169.00000000,170.50000000,    3841,   36517,199803,82.05000000
19980112,171.50000000,178.45000000,171.45000000,178.10000000,    4565,   36585,199803,89.65000000
19980113,179.10000000,179.40000000,175.65000000,176.05000000,    3352,   36142,199803,87.60000000
19980114,176.25000000,177.70000000,175.25000000,177.50000000,    2084,   36019,199803,89.05000000
19980115,177.40000000,186.45000000,177.15000000,185.55000000,   10513,   37714,199803,97.10000000
19980116,184.20000000,184.95000000,181.95000000,182.80000000,    9524,   38432,199803,94.35000000
19980120,183.00000000,183.20000000,182.40000000,182.55000000,    4276,   39078,199803,94.10000000
19980121,182.20000000,190.95000000,181.45000000,183.65000000,   10297,   40883,199803,95.20000000
19980122,183.55000000,188.45000000,183.25000000,187.55000000,    5254,   40750,199803,99.10000000
19980123,190.35000000,190.45000000,184.45000000,186.45000000,    5546,   41522,199803,98.00000000
19980126,185.65000000,186.85000000,184.95000000,186.60000000,    1522,   41526,199803,98.15000000
19980127,185.95000000,188.15000000,185.70000000,186.35000000,    2207,   41745,199803,97.90000000
19980128,186.30000000,187.70000000,186.05000000,186.65000000,    1715,   39894,199803,98.20000000
19980129,187.20000000,188.85000000,186.75000000,188.75000000,    2465,   39778,199803,100.30000000
19980130,189.05000000,192.45000000,187.45000000,191.60000000,    5165,   40101,199803,103.15000000
19980202,192.00000000,193.20000000,182.45000000,187.10000000,    6442,   39191,199803,98.65000000
19980203,187.40000000,187.45000000,184.05000000,186.10000000,    2857,   39045,199803,97.65000000
19980204,186.45000000,186.85000000,185.45000000,186.05000000,    1104,   39004,199803,97.60000000
19980205,186.05000000,189.05000000,184.95000000,188.20000000,    2425,   39235,199803,99.75000000
19980206,188.05000000,188.95000000,186.90000000,188.90000000,    1927,   38852,199803,100.45000000
19980209,188.95000000,189.25000000,185.45000000,185.65000000,    3297,   38825,199803,97.20000000
19980210,184.25000000,185.85000000,183.55000000,185.00000000,    3918,   38461,199803,96.55000000
19980211,183.00000000,185.00000000,181.45000000,183.60000000,    5356,   38445,199803,95.15000000
19980212,184.00000000,184.25000000,183.20000000,183.65000000,    1327,   38224,199803,95.20000000
19980213,184.15000000,184.85000000,183.25000000,184.25000000,    1780,   38186,199803,95.80000000
19980217,183.70000000,185.70000000,183.35000000,185.30000000,    1437,   38216,199803,96.85000000
19980218,184.80000000,186.05000000,184.15000000,185.15000000,    2604,   38194,199803,96.70000000
19980219,184.90000000,186.60000000,184.85000000,186.35000000,    2910,   38202,199803,97.90000000
19980220,187.55000000,190.05000000,187.40000000,188.95000000,   11461,   38336,199805,103.70000000
19980223,188.80000000,190.60000000,188.15000000,189.25000000,    7640,   37516,199805,104.00000000
19980224,189.85000000,190.00000000,184.25000000,186.05000000,    9299,   36058,199805,100.80000000
19980225,185.70000000,188.25000000,184.75000000,188.05000000,    6793,   35674,199805,102.80000000
19980226,187.80000000,189.25000000,187.40000000,187.45000000,    4087,   35698,199805,102.20000000
19980227,187.70000000,188.50000000,185.75000000,188.20000000,    4890,   34615,199805,102.95000000
19980302,191.75000000,193.25000000,188.65000000,189.55000000,    5700,   35159,199805,104.30000000
19980303,189.65000000,190.15000000,188.75000000,189.45000000,    1312,   34957,199805,104.20000000
19980304,189.05000000,191.65000000,188.85000000,190.00000000,    3136,   35106,199805,104.75000000
19980305,190.30000000,191.65000000,189.75000000,190.60000000,    1256,   34969,199805,105.35000000
19980306,191.15000000,191.95000000,190.75000000,191.65000000,    1907,   34910,199805,106.40000000
19980309,192.15000000,192.95000000,191.25000000,191.30000000,    2409,   34987,199805,106.05000000
19980310,190.90000000,192.55000000,190.80000000,190.95000000,    2017,   34617,199805,105.70000000
19980311,191.25000000,192.15000000,190.80000000,191.20000000,    1768,   34725,199805,105.95000000
19980312,191.70000000,192.85000000,191.15000000,191.95000000,    2679,   35173,199805,106.70000000
19980313,193.95000000,195.45000000,192.65000000,195.30000000,    8335,   37752,199805,110.05000000
19980316,194.70000000,195.55000000,193.55000000,195.25000000,    1825,   37675,199805,110.00000000
19980317,195.30000000,195.45000000,194.05000000,194.30000000,    2487,   37874,199805,109.05000000
19980318,193.55000000,194.10000000,192.25000000,193.85000000,    2746,   38208,199805,108.60000000
19980319,194.30000000,194.50000000,192.85000000,193.30000000,    2818,   38002,199805,108.05000000
19980320,193.20000000,195.85000000,192.75000000,195.05000000,    3286,   38619,199805,109.80000000
19980323,195.15000000,195.40000000,193.35000000,193.80000000,    1995,   38659,199805,108.55000000
19980324,193.40000000,194.15000000,193.30000000,193.95000000,    1424,   38610,199805,108.70000000
19980325,193.65000000,194.05000000,192.85000000,193.25000000,    1392,   38857,199805,108.00000000
19980326,193.05000000,193.25000000,189.00000000,191.10000000,    8121,   37492,199805,105.85000000
19980327,191.15000000,194.25000000,190.65000000,193.60000000,    3831,   37916,199805,108.35000000
19980330,193.35000000,193.50000000,191.80000000,191.90000000,    1554,   38005,199805,106.65000000
19980331,191.35000000,191.45000000,189.25000000,189.30000000,    4237,   37857,199805,104.05000000
19980401,189.10000000,189.25000000,187.25000000,187.30000000,    4917,   37304,199805,102.05000000
19980402,186.25000000,187.75000000,184.75000000,187.10000000,    6512,   36110,199805,101.85000000
19980403,187.30000000,188.65000000,186.35000000,188.10000000,    2324,   35813,199805,102.85000000
19980406,188.50000000,189.50000000,186.05000000,186.30000000,    2347,   35698,199805,101.05000000
19980407,185.15000000,185.25000000,182.80000000,182.90000000,    5639,   34835,199805,97.65000000
19980408,181.35000000,184.25000000,180.00000000,180.10000000,    8207,   34704,199805,94.85000000
19980409,179.00000000,181.25000000,178.75000000,179.35000000,    5203,   33056,199805,94.10000000
19980413,180.25000000,182.75000000,179.85000000,181.60000000,    3085,   32892,199805,96.35000000
19980414,181.35000000,182.55000000,181.25000000,181.85000000,    1988,   32813,199805,96.60000000
19980415,181.15000000,182.05000000,177.75000000,178.40000000,    5145,   33585,199805,93.15000000
19980416,178.15000000,178.25000000,176.00000000,176.20000000,    5485,   33358,199805,90.95000000
19980417,176.60000000,178.45000000,176.50000000,177.80000000,    3089,   33004,199805,92.55000000
19980420,177.45000000,179.75000000,177.45000000,179.00000000,    2351,   32277,199805,93.75000000
19980421,179.05000000,179.60000000,176.95000000,177.55000000,    4764,   32336,199807,95.70000000
19980422,177.60000000,178.75000000,177.35000000,178.15000000,    3809,   31825,199807,96.30000000
19980423,178.50000000,180.60000000,177.95000000,180.10000000,    4339,   31503,199807,98.25000000
19980424,179.95000000,184.05000000,179.90000000,183.25000000,    7016,   31045,199807,101.40000000
19980427,183.75000000,184.75000000,183.05000000,183.95000000,    4350,   30758,199807,102.10000000
19980428,183.90000000,184.85000000,182.90000000,184.70000000,    3822,   30759,199807,102.85000000
19980429,185.90000000,188.35000000,184.95000000,188.00000000,    9664,   30880,199807,106.15000000
19980430,189.60000000,190.05000000,188.35000000,188.70000000,    7595,   31525,199807,106.85000000
19980501,189.20000000,189.60000000,187.10000000,187.65000000,    4471,   31780,199807,105.80000000
19980504,187.40000000,189.85000000,185.75000000,189.50000000,    3366,   32467,199807,107.65000000
19980505,195.85000000,197.90000000,192.05000000,197.20000000,   12644,   33137,199807,115.35000000
19980506,197.30000000,197.65000000,195.40000000,196.10000000,    4948,   33596,199807,114.25000000
19980507,195.40000000,195.85000000,194.75000000,195.60000000,    2464,   33666,199807,113.75000000
19980508,195.20000000,197.45000000,195.15000000,197.10000000,    3267,   34019,199807,115.25000000
19980511,197.80000000,198.85000000,194.15000000,196.40000000,    5511,   35609,199807,114.55000000
19980512,195.65000000,196.05000000,193.65000000,195.75000000,    2491,   35772,199807,113.90000000
19980513,197.95000000,198.10000000,195.75000000,197.00000000,    5382,   37735,199807,115.15000000
19980514,197.20000000,197.30000000,194.95000000,196.35000000,    1666,   37792,199807,114.50000000
19980515,194.85000000,194.90000000,191.85000000,192.20000000,    3100,   37563,199807,110.35000000
19980518,192.85000000,192.85000000,189.95000000,191.00000000,    2779,   37440,199807,109.15000000
19980519,191.00000000,191.05000000,187.90000000,189.90000000,    4583,   37071,199807,108.05000000
19980520,190.70000000,191.05000000,189.85000000,190.40000000,    2398,   36680,199807,108.55000000
19980521,190.75000000,194.25000000,189.95000000,193.50000000,    4264,   36893,199807,111.65000000
19980522,193.05000000,193.65000000,191.35000000,192.80000000,    1814,   37182,199807,110.95000000
19980526,193.15000000,193.30000000,189.15000000,189.35000000,    1741,   36820,199807,107.50000000
19980527,190.40000000,191.55000000,188.95000000,190.75000000,    1623,   36921,199807,108.90000000
19980528,190.35000000,190.75000000,188.95000000,190.65000000,    1247,   36442,199807,108.80000000
19980529,190.70000000,190.95000000,189.65000000,190.75000000,    1150,   36383,199807,108.90000000
19980601,189.50000000,191.00000000,189.45000000,190.20000000,    1698,   36568,199807,108.35000000
19980602,190.35000000,190.35000000,184.95000000,185.10000000,    6214,   35708,199807,103.25000000
19980603,184.60000000,186.15000000,183.95000000,185.50000000,    4024,   35520,199807,103.65000000
19980604,185.60000000,186.25000000,185.05000000,186.05000000,    2401,   35382,199807,104.20000000
19980605,185.20000000,186.15000000,184.60000000,185.60000000,    3780,   34547,199807,103.75000000
19980608,185.60000000,187.60000000,185.25000000,187.00000000,    2342,   34560,199807,105.15000000
19980609,186.60000000,187.25000000,184.35000000,184.85000000,    2582,   34696,199807,103.00000000
19980610,184.15000000,186.45000000,183.05000000,186.05000000,    2942,   34671,199807,104.20000000
19980611,186.40000000,189.85000000,185.95000000,186.85000000,    4387,   34619,199807,105.00000000
19980612,185.90000000,186.75000000,184.45000000,186.20000000,    3315,   33862,199807,104.35000000
19980615,185.80000000,186.70000000,185.10000000,185.80000000,    1020,   33632,199807,103.95000000
19980616,185.85000000,185.85000000,184.55000000,185.35000000,    2362,   33111,199807,103.50000000
19980617,185.15000000,185.30000000,184.15000000,184.35000000,    3230,   32833,199807,102.50000000
19980618,182.95000000,183.75000000,182.55000000,183.15000000,    5186,   32517,199807,101.30000000
19980619,183.00000000,183.10000000,181.35000000,183.00000000,    5120,   32634,199807,101.15000000
19980622,182.60000000,186.55000000,182.25000000,186.20000000,    4476,   32039,199807,104.35000000
19980623,186.45000000,187.10000000,186.35000000,186.80000000,    3591,   31498,199809,108.95000000
19980624,187.00000000,187.00000000,183.95000000,184.75000000,    6972,   30914,199809,106.90000000
19980625,184.15000000,184.65000000,183.45000000,184.30000000,    3349,   28926,199809,106.45000000
19980626,184.05000000,184.65000000,183.45000000,184.55000000,    2695,   27264,199809,106.70000000
19980629,185.15000000,185.85000000,184.95000000,185.55000000,    3757,   26366,199809,107.70000000
19980630,186.15000000,186.20000000,185.15000000,185.55000000,    3876,   25522,199809,107.70000000
19980701,185.55000000,185.85000000,184.35000000,185.45000000,    1858,   25296,199809,107.60000000
19980702,185.35000000,186.65000000,185.15000000,186.50000000,    1900,   25099,199809,108.65000000
19980706,187.55000000,187.85000000,186.35000000,186.95000000,    2085,   25330,199809,109.10000000
19980707,187.80000000,187.85000000,176.95000000,179.30000000,    5668,   25432,199809,101.45000000
19980708,180.10000000,181.40000000,176.35000000,176.60000000,   10861,   26239,199809,98.75000000
19980709,177.10000000,179.25000000,176.85000000,179.05000000,    2686,   25972,199809,101.20000000
19980710,180.75000000,181.65000000,179.25000000,181.55000000,    1980,   26332,199809,103.70000000
19980713,180.85000000,180.85000000,178.45000000,179.00000000,    1580,   26701,199809,101.15000000
19980714,179.15000000,183.85000000,178.55000000,183.00000000,    2737,   26206,199809,105.15000000
19980715,182.45000000,183.15000000,181.45000000,182.35000000,     999,   26103,199809,104.50000000
19980716,182.55000000,184.65000000,181.90000000,183.95000000,    1682,   25715,199809,106.10000000
19980717,183.80000000,184.65000000,183.05000000,183.95000000,     797,   25612,199809,106.10000000
19980720,183.30000000,183.35000000,180.85000000,183.20000000,    1435,   25701,199809,105.35000000
19980721,183.15000000,184.45000000,181.95000000,182.95000000,    1301,   25655,199809,105.10000000
19980722,182.60000000,183.30000000,181.75000000,182.60000000,     686,   25532,199809,104.75000000
19980723,182.15000000,183.35000000,181.65000000,183.25000000,     719,   25628,199809,105.40000000
19980724,183.15000000,183.25000000,182.10000000,182.95000000,     523,   25621,199809,105.10000000
19980727,182.85000000,185.60000000,181.95000000,185.10000000,    3155,   25070,199809,107.25000000
19980728,185.10000000,185.95000000,184.80000000,185.05000000,    1403,   24746,199809,107.20000000
19980729,185.25000000,186.75000000,185.15000000,185.45000000,    2065,   24500,199809,107.60000000
19980730,185.45000000,186.35000000,184.05000000,185.30000000,    1714,   24464,199809,107.45000000
19980731,185.50000000,186.55000000,184.95000000,185.80000000,    1010,   24114,199809,107.95000000
19980803,186.25000000,186.45000000,185.35000000,185.65000000,    1021,   24051,199809,107.80000000
19980804,184.85000000,186.35000000,184.10000000,186.20000000,    1346,   24215,199809,108.35000000
19980805,186.30000000,186.65000000,185.05000000,185.65000000,    1151,   24115,199809,107.80000000
19980806,185.60000000,185.65000000,185.05000000,185.25000000,     744,   24081,199809,107.40000000
19980807,185.20000000,186.25000000,184.60000000,185.65000000,    1780,   23865,199809,107.80000000
19980810,185.45000000,185.80000000,184.45000000,184.80000000,    2679,   23611,199809,106.95000000
19980811,184.70000000,185.15000000,183.85000000,184.65000000,    2401,   23746,199809,106.80000000
19980812,184.45000000,189.85000000,184.25000000,184.55000000,    6293,   24536,199809,106.70000000
19980813,184.65000000,186.45000000,184.25000000,185.00000000,    2505,   24658,199809,107.15000000
19980814,185.60000000,193.85000000,185.60000000,190.30000000,   10722,   26419,199809,112.45000000
19980817,191.95000000,192.05000000,189.60000000,189.65000000,    5783,   26851,199809,111.80000000
19980818,190.00000000,190.75000000,188.85000000,190.65000000,    4140,   28349,199809,112.80000000
19980819,191.25000000,191.35000000,188.85000000,189.90000000,    4457,   28413,199809,112.05000000
19980820,189.95000000,190.50000000,189.45000000,189.90000000,    1791,   28374,199809,112.05000000
19980821,189.95000000,190.10000000,189.15000000,189.90000000,    3689,   28949,199809,112.05000000
19980824,190.70000000,191.25000000,189.25000000,189.35000000,    3574,   28273,199809,111.50000000
19980825,189.25000000,189.55000000,187.85000000,188.65000000,    2827,   28560,199811,114.70000000
19980826,188.60000000,190.95000000,187.75000000,190.50000000,    6118,   28874,199811,116.55000000
19980827,191.70000000,192.25000000,189.70000000,191.10000000,    8677,   29384,199811,117.15000000
19980828,190.60000000,190.95000000,189.20000000,190.70000000,    8473,   27521,199811,116.75000000
19980831,190.45000000,190.70000000,188.55000000,190.60000000,    5373,   27447,199811,116.65000000
19980901,191.20000000,191.45000000,190.20000000,190.80000000,    2368,   27338,199811,116.85000000
19980902,189.75000000,192.65000000,189.15000000,191.90000000,    4856,   28589,199811,117.95000000
19980903,191.85000000,192.25000000,191.00000000,191.55000000,    4856,   28909,199811,117.60000000
19980904,190.45000000,191.90000000,189.55000000,191.70000000,    3672,   28783,199811,117.75000000
19980908,191.25000000,192.55000000,190.65000000,192.05000000,    2489,   28658,199811,118.10000000
19980909,191.70000000,192.55000000,190.70000000,190.80000000,    2669,   28511,199811,116.85000000
19980910,190.50000000,190.55000000,185.45000000,185.50000000,    2666,   28511,199811,111.55000000
19980911,184.70000000,185.20000000,183.50000000,184.15000000,    7140,   25537,199811,110.20000000
19980914,185.20000000,185.95000000,182.95000000,183.50000000,    3396,   26118,199811,109.55000000
19980915,184.30000000,184.95000000,182.45000000,184.30000000,    4486,   26897,199811,110.35000000
19980916,184.10000000,184.30000000,183.35000000,183.95000000,    1856,   26915,199811,110.00000000
19980917,183.55000000,184.20000000,183.20000000,183.45000000,    1177,   27072,199811,109.50000000
19980918,183.45000000,183.50000000,179.05000000,179.35000000,    6207,   27777,199811,105.40000000
19980921,179.45000000,179.55000000,177.05000000,177.25000000,    5941,   28097,199811,103.30000000
19980922,178.10000000,181.20000000,177.85000000,179.80000000,    3592,   28539,199811,105.85000000
19980923,180.10000000,180.35000000,177.95000000,178.70000000,    2034,   28461,199811,104.75000000
19980924,178.90000000,179.20000000,176.15000000,177.35000000,    2821,   28843,199811,103.40000000
19980925,177.25000000,177.45000000,169.95000000,171.85000000,    7901,   29681,199811,97.90000000
19980928,171.75000000,174.75000000,170.95000000,172.70000000,    3097,   29764,199811,98.75000000
19980929,172.45000000,174.45000000,172.45000000,174.10000000,    2509,   29801,199811,100.15000000
19980930,174.50000000,174.55000000,173.60000000,173.95000000,    2336,   29302,199811,100.00000000
19981001,173.25000000,174.45000000,171.85000000,172.05000000,    1869,   29736,199811,98.10000000
19981002,171.00000000,171.95000000,168.45000000,171.40000000,    5958,   30745,199811,97.45000000
19981005,173.45000000,175.85000000,172.15000000,175.25000000,    3929,   30955,199811,101.30000000
19981006,175.20000000,176.45000000,173.85000000,176.15000000,    3413,   30669,199811,102.20000000
19981007,176.10000000,177.15000000,175.20000000,175.95000000,    1973,   30534,199811,102.00000000
19981008,175.95000000,176.45000000,173.75000000,174.90000000,    2601,   31155,199811,100.95000000
19981009,195.40000000,205.90000000,184.90000000,200.65000000,   17889,   28150,199811,126.70000000
19981012,203.70000000,204.20000000,201.05000000,201.30000000,    6794,   27649,199811,127.35000000
19981013,200.15000000,200.35000000,196.45000000,196.70000000,    3872,   27798,199811,122.75000000
19981014,195.95000000,196.95000000,194.75000000,196.90000000,    7651,   26922,199811,122.95000000
19981015,196.90000000,196.95000000,195.00000000,195.65000000,    3354,   26641,199811,121.70000000
19981016,196.10000000,196.45000000,194.95000000,195.15000000,    3120,   26644,199811,121.20000000
19981019,195.95000000,196.35000000,195.20000000,195.45000000,    2752,   25556,199811,121.50000000
19981020,196.25000000,196.25000000,191.70000000,194.15000000,    6965,   24208,199901,121.50000000
19981021,194.55000000,194.65000000,192.45000000,192.70000000,    2350,   24173,199901,120.05000000
19981022,192.40000000,194.55000000,192.10000000,193.10000000,    2925,   23864,199901,120.45000000
19981023,193.20000000,193.65000000,192.40000000,193.40000000,    2807,   23544,199901,120.75000000
19981026,194.00000000,195.65000000,193.40000000,194.75000000,    4344,   23884,199901,122.10000000
19981027,195.20000000,195.25000000,192.65000000,193.65000000,    2327,   23560,199901,121.00000000
19981028,193.90000000,194.00000000,191.45000000,192.60000000,    3699,   22899,199901,119.95000000
19981029,193.00000000,193.90000000,192.45000000,192.75000000,    3193,   21759,199901,120.10000000
19981030,192.80000000,193.05000000,190.65000000,190.75000000,    4854,   22091,199901,118.10000000
19981102,191.05000000,192.15000000,189.75000000,190.00000000,    1511,   22016,199901,117.35000000
19981103,189.75000000,190.75000000,188.25000000,188.30000000,    2331,   21853,199901,115.65000000
19981104,188.35000000,191.05000000,188.35000000,189.55000000,    1370,   21857,199901,116.90000000
19981105,189.80000000,190.95000000,189.75000000,190.85000000,    1039,   21662,199901,118.20000000
19981106,191.30000000,192.70000000,190.40000000,192.00000000,    1618,   21637,199901,119.35000000
19981109,192.50000000,194.05000000,192.05000000,193.75000000,    1786,   21749,199901,121.10000000
19981110,193.75000000,194.90000000,192.15000000,192.20000000,    1505,   21440,199901,119.55000000
19981111,192.15000000,193.00000000,191.45000000,191.85000000,    1013,   21465,199901,119.20000000
19981112,191.35000000,192.55000000,191.25000000,192.35000000,     786,   21526,199901,119.70000000
19981113,192.15000000,192.65000000,190.40000000,191.00000000,    2157,   21767,199901,118.35000000
19981116,191.35000000,191.45000000,188.85000000,189.50000000,    2353,   21703,199901,116.85000000
19981117,189.05000000,190.55000000,188.30000000,190.10000000,    1101,   21614,199901,117.45000000
19981118,190.10000000,190.45000000,188.05000000,189.15000000,    1863,   21746,199901,116.50000000
19981119,189.45000000,191.15000000,189.45000000,189.90000000,    1390,   21987,199901,117.25000000
19981120,189.50000000,190.05000000,188.25000000,189.60000000,    1655,   22223,199901,116.95000000
19981123,189.40000000,190.65000000,189.40000000,190.60000000,     728,   22234,199901,117.95000000
19981124,190.90000000,192.65000000,190.90000000,192.30000000,    2585,   22788,199901,119.65000000
19981125,192.60000000,193.15000000,191.70000000,192.25000000,    2585,   22788,199901,119.60000000
19981130,192.05000000,192.40000000,191.40000000,191.50000000,    1481,   23479,199901,118.85000000
19981201,191.50000000,191.75000000,191.20000000,191.60000000,    1161,   23817,199901,118.95000000
19981202,191.55000000,191.65000000,189.05000000,190.10000000,    2713,   24166,199901,117.45000000
19981203,189.35000000,190.10000000,189.35000000,189.85000000,     743,   24062,199901,117.20000000
19981204,190.10000000,190.50000000,189.25000000,190.20000000,    2807,   23081,199901,117.55000000
19981207,191.00000000,191.25000000,189.15000000,189.25000000,    2800,   23377,199901,116.60000000
19981208,187.50000000,187.65000000,179.35000000,179.45000000,   11054,   25028,199901,106.80000000
19981209,178.25000000,183.95000000,177.90000000,182.05000000,    5808,   24708,199901,109.40000000
19981210,181.75000000,183.85000000,181.75000000,183.80000000,    2176,   24284,199901,111.15000000
19981211,182.55000000,182.65000000,179.45000000,180.90000000,    2080,   24652,199901,108.25000000
19981214,179.20000000,180.60000000,177.85000000,177.95000000,    1832,   24682,199901,105.30000000
19981215,176.20000000,176.90000000,175.15000000,175.35000000,    4525,   25139,199901,102.70000000
19981216,175.95000000,182.65000000,175.80000000,180.55000000,    4549,   25251,199901,107.90000000
19981217,179.50000000,180.10000000,177.35000000,179.05000000,    1697,   25023,199901,106.40000000
19981218,178.25000000,181.15000000,176.90000000,179.50000000,    2843,   25939,199901,106.85000000
19981221,179.00000000,179.25000000,175.25000000,175.55000000,    2104,   25040,199903,105.30000000
19981222,175.75000000,177.55000000,175.35000000,176.00000000,    2810,   25165,199903,105.75000000
19981223,177.60000000,178.15000000,176.35000000,177.50000000,    3320,   25037,199903,107.25000000
19981224,178.60000000,179.00000000,177.25000000,177.65000000,    2410,   24524,199903,107.40000000
19981228,179.55000000,179.75000000,178.10000000,179.00000000,    2351,   24887,199903,108.75000000
19981229,178.80000000,179.00000000,176.75000000,178.35000000,    6872,   24833,199903,108.10000000
19981230,178.20000000,178.20000000,176.50000000,177.10000000,    3859,   23883,199903,106.85000000
19981231,176.60000000,176.75000000,173.75000000,174.55000000,    4657,   23798,199903,104.30000000
19990104,173.50000000,174.75000000,172.25000000,172.85000000,    4690,   23155,199903,102.60000000
19990105,174.35000000,175.75000000,172.75000000,175.15000000,    3108,   23215,199903,104.90000000
19990106,172.95000000,173.75000000,166.35000000,172.25000000,    4953,   23688,199903,102.00000000
19990107,173.15000000,173.25000000,167.05000000,170.15000000,    4637,   24190,199903,99.90000000
19990108,170.75000000,174.10000000,170.25000000,174.00000000,    3937,   24054,199903,103.75000000
19990111,172.20000000,172.70000000,170.75000000,172.60000000,    2288,   24473,199903,102.35000000
19990112,172.40000000,172.50000000,170.95000000,172.00000000,    2647,   25089,199903,101.75000000
19990113,170.60000000,171.55000000,169.35000000,170.70000000,    2976,   25716,199903,100.45000000
19990114,170.75000000,170.75000000,169.60000000,170.20000000,    1766,   26055,199903,99.95000000
19990115,169.40000000,170.35000000,169.35000000,170.30000000,    1851,   26187,199903,100.05000000
19990119,169.50000000,169.65000000,167.30000000,168.00000000,    3256,   25933,199903,97.75000000
19990120,168.25000000,168.25000000,164.75000000,165.25000000,    3967,   26605,199903,95.00000000
19990121,165.45000000,166.35000000,165.25000000,166.30000000,    2197,   26782,199903,96.05000000
19990122,165.60000000,167.75000000,165.25000000,166.50000000,    1965,   27273,199903,96.25000000
19990125,165.75000000,166.75000000,165.25000000,166.70000000,    1388,   27346,199903,96.45000000
19990126,166.70000000,169.15000000,165.75000000,168.20000000,    2578,   27706,199903,97.95000000
19990127,169.00000000,169.85000000,168.65000000,169.70000000,    2169,   28227,199903,99.45000000
19990128,170.75000000,171.50000000,169.95000000,171.35000000,    2929,   28513,199903,101.10000000
19990129,172.10000000,175.05000000,171.75000000,174.25000000,    6616,   27861,199903,104.00000000
19990201,173.95000000,174.15000000,172.55000000,172.80000000,    2531,   27102,199903,102.55000000
19990202,171.95000000,172.25000000,171.05000000,171.75000000,    1659,   27041,199903,101.50000000
19990203,171.50000000,173.80000000,171.50000000,173.65000000,    2652,   27185,199903,103.40000000
19990204,174.15000000,174.75000000,172.80000000,174.70000000,    3216,   26819,199903,104.45000000
19990205,175.60000000,176.00000000,171.75000000,172.30000000,    4678,   27257,199903,102.05000000
19990208,172.10000000,172.65000000,170.00000000,170.40000000,    3716,   27643,199903,100.15000000
19990209,170.45000000,170.85000000,169.75000000,170.45000000,    2219,   27434,199903,100.20000000
19990210,164.00000000,165.50000000,162.40000000,162.50000000,    6935,   28431,199903,92.25000000
19990211,163.10000000,164.10000000,153.35000000,154.30000000,    7999,   30527,199903,84.05000000
19990212,155.55000000,158.65000000,155.35000000,157.10000000,    8012,   32154,199903,86.85000000
19990216,159.40000000,160.75000000,157.50000000,157.70000000,    3753,   31726,199903,87.45000000
19990217,157.95000000,158.10000000,153.75000000,154.50000000,    6110,   32293,199903,84.25000000
19990218,154.75000000,158.10000000,153.85000000,156.50000000,    5701,   32316,199903,86.25000000
19990219,159.30000000,162.45000000,158.70000000,161.00000000,    6321,   29697,199905,87.05000000
19990222,160.65000000,163.45000000,160.65000000,161.50000000,    7550,   29360,199905,87.55000000
19990223,161.75000000,162.15000000,159.15000000,160.45000000,    5528,   29200,199905,86.50000000
19990224,160.30000000,160.45000000,157.45000000,158.90000000,    3632,   29162,199905,84.95000000
19990225,159.10000000,161.15000000,156.95000000,157.25000000,    5063,   27658,199905,83.30000000
19990226,155.60000000,155.95000000,154.45000000,154.90000000,    5594,   27333,199905,80.95000000
19990301,155.70000000,157.45000000,153.70000000,157.20000000,    3897,   27390,199905,83.25000000
19990302,157.95000000,160.45000000,155.20000000,155.80000000,    2181,   27942,199905,81.85000000
19990303,155.65000000,156.70000000,154.95000000,155.80000000,    3074,   27764,199905,81.85000000
19990304,155.80000000,156.85000000,155.55000000,156.85000000,     639,   27685,199905,82.90000000
19990305,156.70000000,158.45000000,155.95000000,156.25000000,    2491,   27436,199905,82.30000000
19990308,156.25000000,157.45000000,156.25000000,157.30000000,     904,   27416,199905,83.35000000
19990309,157.40000000,157.40000000,155.35000000,155.95000000,    1609,   27573,199905,82.00000000
19990310,156.30000000,158.25000000,156.05000000,157.45000000,    1918,   27851,199905,83.50000000
19990311,157.55000000,159.15000000,156.45000000,156.95000000,    1753,   28480,199905,83.00000000
19990312,157.15000000,158.15000000,156.85000000,157.15000000,     787,   28619,199905,83.20000000
19990315,156.90000000,157.65000000,156.50000000,156.55000000,     237,   28647,199905,82.60000000
19990316,156.10000000,156.85000000,154.95000000,156.20000000,     602,   28141,199905,82.25000000
19990317,155.80000000,156.25000000,155.50000000,155.90000000,    1187,   28796,199905,81.95000000
19990318,156.75000000,158.45000000,156.35000000,157.10000000,    1386,   28879,199905,83.15000000
19990319,156.70000000,157.20000000,155.75000000,155.75000000,    1225,   29102,199905,81.80000000
19990322,156.10000000,156.35000000,154.45000000,155.35000000,    1289,   29348,199905,81.40000000
19990323,155.35000000,155.65000000,154.95000000,155.05000000,    1057,   29134,199905,81.10000000
19990324,155.50000000,155.70000000,154.75000000,155.25000000,    1351,   28749,199905,81.30000000
19990325,155.20000000,156.85000000,154.75000000,156.30000000,    1756,   29278,199905,82.35000000
19990326,157.20000000,157.35000000,156.20000000,156.45000000,    1306,   29546,199905,82.50000000
19990329,156.80000000,157.70000000,156.30000000,157.50000000,    2401,   29999,199905,83.55000000
19990330,158.10000000,158.95000000,155.45000000,156.20000000,    3243,   30757,199905,82.25000000
19990331,156.65000000,156.75000000,155.80000000,156.35000000,    1146,   30768,199905,82.40000000
19990401,157.00000000,157.25000000,155.85000000,156.90000000,     846,   30752,199905,82.95000000
19990405,156.45000000,158.45000000,156.25000000,157.15000000,    2071,   30614,199905,83.20000000
19990406,157.65000000,157.85000000,156.60000000,157.65000000,    1756,   30419,199905,83.70000000
19990407,157.90000000,158.20000000,156.00000000,156.10000000,    2817,   31067,199905,82.15000000
19990408,156.40000000,157.35000000,156.15000000,157.10000000,    2069,   31032,199905,83.15000000
19990409,157.20000000,165.95000000,157.05000000,161.85000000,   10834,   31468,199905,87.90000000
19990412,161.45000000,162.25000000,161.05000000,161.10000000,    3175,   31199,199905,87.15000000
19990413,161.20000000,161.35000000,160.10000000,160.15000000,    2134,   30383,199905,86.20000000
19990414,160.40000000,160.85000000,155.95000000,156.65000000,    7220,   31313,199905,82.70000000
19990415,156.70000000,157.20000000,154.25000000,154.80000000,    6039,   32233,199905,80.85000000
19990416,154.80000000,156.85000000,152.45000000,154.50000000,    9682,   33408,199905,80.55000000
19990419,155.65000000,161.95000000,155.25000000,159.10000000,    5006,   32993,199905,85.15000000
19990420,159.10000000,160.45000000,158.55000000,159.80000000,    2263,   32531,199905,85.85000000
19990421,159.05000000,163.85000000,158.95000000,162.70000000,    6885,   32148,199905,88.75000000
19990422,163.70000000,164.55000000,160.75000000,160.95000000,    5174,   31220,199905,87.00000000
19990423,161.20000000,162.95000000,160.95000000,161.95000000,    4159,   30903,199907,87.00000000
19990426,161.95000000,162.95000000,161.55000000,162.65000000,    2186,   31076,199907,87.70000000
19990427,162.30000000,162.45000000,158.20000000,158.25000000,    5643,   31404,199907,83.30000000
19990428,158.55000000,158.90000000,156.95000000,158.15000000,    2772,   31116,199907,83.20000000
19990429,158.30000000,158.70000000,156.05000000,156.20000000,    2172,   30082,199907,81.25000000
19990430,155.70000000,156.70000000,153.75000000,156.60000000,    7629,   27824,199907,81.65000000
19990503,157.20000000,158.35000000,156.45000000,158.10000000,    2522,   27511,199907,83.15000000
19990504,158.75000000,159.35000000,158.20000000,159.05000000,    3245,   26754,199907,84.10000000
19990505,159.20000000,159.35000000,157.60000000,158.00000000,    1435,   26485,199907,83.05000000
19990506,158.05000000,158.95000000,156.95000000,157.25000000,     989,   26454,199907,82.30000000
19990507,156.80000000,157.45000000,156.40000000,156.55000000,    1523,   25680,199907,81.60000000
19990510,156.60000000,157.45000000,155.95000000,155.95000000,    1937,   26325,199907,81.00000000
19990511,156.40000000,157.85000000,155.65000000,157.50000000,     804,   26019,199907,82.55000000
19990512,160.15000000,162.35000000,158.95000000,161.50000000,    5993,   27081,199907,86.55000000
19990513,161.60000000,161.70000000,158.75000000,159.05000000,    2313,   27150,199907,84.10000000
19990514,158.65000000,160.35000000,158.35000000,159.30000000,    1255,   27078,199907,84.35000000
19990517,159.60000000,160.45000000,158.75000000,160.40000000,    1068,   27330,199907,85.45000000
19990518,161.00000000,163.65000000,160.85000000,163.45000000,    3518,   26988,199907,88.50000000
19990519,163.90000000,164.25000000,158.70000000,159.15000000,    3733,   26616,199907,84.20000000
19990520,159.65000000,162.05000000,159.45000000,160.15000000,    1967,   26448,199907,85.20000000
19990521,160.45000000,161.65000000,159.70000000,160.15000000,     799,   26441,199907,85.20000000
19990524,160.65000000,162.95000000,160.45000000,162.85000000,    1480,   26261,199907,87.90000000
19990525,162.50000000,162.80000000,161.20000000,162.15000000,    1575,   26274,199907,87.20000000
19990526,162.35000000,168.05000000,162.15000000,166.85000000,    8562,   26773,199907,91.90000000
19990527,166.40000000,166.65000000,164.45000000,164.80000000,    3105,   26826,199907,89.85000000
19990528,165.05000000,166.15000000,164.65000000,164.95000000,    1359,   26890,199907,90.00000000
19990601,164.45000000,167.45000000,164.35000000,165.80000000,    2334,   27259,199907,90.85000000
19990602,166.60000000,168.70000000,166.10000000,168.15000000,    4574,   28740,199907,93.20000000
19990603,169.70000000,170.55000000,165.45000000,165.60000000,    6033,   29868,199907,90.65000000
19990604,166.45000000,166.70000000,165.25000000,165.55000000,    1486,   29667,199907,90.60000000
19990607,166.60000000,168.15000000,164.50000000,165.95000000,    3000,   29750,199907,91.00000000
19990608,166.40000000,166.45000000,165.15000000,165.65000000,    1944,   29315,199907,90.70000000
19990609,166.00000000,167.85000000,165.75000000,167.20000000,    3313,   29370,199907,92.25000000
19990610,167.55000000,168.45000000,167.25000000,168.20000000,    2491,   29332,199907,93.25000000
19990611,166.65000000,166.95000000,165.15000000,165.65000000,    2791,   29380,199907,90.70000000
19990614,164.35000000,164.95000000,162.20000000,164.00000000,    4824,   28644,199907,89.05000000
19990615,164.45000000,164.45000000,163.20000000,163.95000000,    2724,   28032,199907,89.00000000
19990616,163.90000000,164.35000000,162.50000000,163.95000000,    1998,   28518,199907,89.00000000
19990617,163.95000000,164.75000000,162.55000000,163.50000000,    3105,   28512,199907,88.55000000
19990618,163.85000000,164.95000000,163.65000000,164.30000000,    3085,   28528,199907,89.35000000
19990621,164.45000000,164.60000000,162.60000000,163.45000000,    1755,   28401,199909,87.35000000
19990622,163.45000000,164.05000000,163.35000000,163.85000000,    3973,   28271,199909,87.75000000
19990623,163.85000000,163.85000000,161.10000000,162.55000000,    3875,   28380,199909,86.45000000
19990624,162.00000000,162.30000000,161.70000000,162.25000000,    4493,   27798,199909,86.15000000
19990625,162.20000000,162.30000000,159.20000000,159.90000000,    8777,   28149,199909,83.80000000
19990628,158.80000000,159.25000000,157.10000000,157.60000000,    5244,   27665,199909,81.50000000
19990629,157.10000000,158.55000000,156.10000000,158.35000000,    3380,   25169,199909,82.25000000
19990630,157.60000000,158.80000000,157.35000000,157.85000000,    3428,   25217,199909,81.75000000
19990701,157.90000000,158.10000000,156.35000000,156.60000000,    2663,   25195,199909,80.50000000
19990702,155.35000000,155.80000000,151.70000000,152.00000000,    9685,   26394,199909,75.90000000
19990706,151.80000000,153.40000000,150.70000000,150.80000000,    4319,   26756,199909,74.70000000
19990707,150.20000000,152.60000000,149.45000000,152.35000000,    4123,   26726,199909,76.25000000
19990708,152.65000000,155.20000000,152.45000000,154.45000000,    2844,   26972,199909,78.35000000
19990709,153.40000000,154.00000000,153.10000000,153.60000000,    1082,   27403,199909,77.50000000
19990712,153.45000000,154.00000000,152.90000000,152.95000000,    1263,   27638,199909,76.85000000
19990713,152.65000000,153.10000000,150.90000000,152.45000000,    2463,   27203,199909,76.35000000
19990714,151.65000000,152.30000000,151.10000000,151.15000000,    1271,   27445,199909,75.05000000
19990715,151.05000000,153.60000000,151.05000000,152.65000000,    1105,   27679,199909,76.55000000
19990716,152.25000000,153.00000000,152.20000000,152.30000000,     895,   28002,199909,76.20000000
19990719,152.35000000,154.90000000,152.10000000,153.95000000,    1171,   28330,199909,77.85000000
19990720,154.60000000,155.60000000,154.20000000,155.30000000,    1701,   28347,199909,79.20000000
19990721,156.20000000,156.90000000,155.30000000,156.35000000,    3808,   28720,199909,80.25000000
19990722,156.10000000,157.55000000,155.10000000,155.50000000,    2163,   28938,199909,79.40000000
19990723,155.00000000,155.55000000,154.65000000,155.20000000,     983,   29100,199909,79.10000000
19990726,155.40000000,156.20000000,155.00000000,155.55000000,     891,   29207,199909,79.45000000
19990727,155.75000000,156.35000000,155.45000000,156.05000000,     805,   29147,199909,79.95000000
19990728,156.50000000,156.50000000,153.90000000,154.00000000,    1900,   29395,199909,77.90000000
19990729,153.80000000,155.10000000,153.60000000,154.80000000,    2008,   29546,199909,78.70000000
19990730,154.70000000,154.75000000,153.10000000,153.35000000,    1034,   29800,199909,77.25000000
19990802,153.15000000,155.40000000,152.20000000,154.90000000,    2358,   30079,199909,78.80000000
19990803,155.05000000,156.80000000,154.75000000,156.10000000,    2933,   29720,199909,80.00000000
19990804,156.00000000,158.55000000,155.75000000,157.75000000,    4204,   29938,199909,81.65000000
19990805,158.15000000,159.10000000,157.80000000,157.95000000,    3792,   29675,199909,81.85000000
19990806,158.90000000,160.60000000,158.80000000,160.60000000,    4386,   29622,199909,84.50000000
19990809,161.10000000,162.50000000,160.10000000,162.35000000,    4282,   29729,199909,86.25000000
19990810,161.65000000,164.60000000,161.35000000,164.20000000,    5670,   29375,199909,88.10000000
19990811,164.55000000,164.60000000,160.10000000,161.65000000,    4438,   29351,199909,85.55000000
19990812,163.60000000,181.65000000,162.10000000,178.85000000,   13257,   31677,199909,102.75000000
19990813,177.65000000,178.70000000,176.20000000,176.70000000,    8756,   31737,199909,100.60000000
19990816,176.75000000,176.80000000,172.90000000,174.35000000,    6347,   32053,199909,98.25000000
19990817,174.90000000,175.00000000,170.60000000,173.25000000,    4747,   31050,199909,97.15000000
19990818,173.25000000,175.60000000,172.60000000,174.60000000,    2843,   31000,199909,98.50000000
19990819,175.30000000,176.10000000,175.00000000,175.70000000,    2038,   30768,199909,99.60000000
19990820,175.40000000,175.40000000,173.90000000,175.10000000,    2492,   30884,199909,99.00000000
19990823,173.70000000,173.75000000,171.25000000,172.90000000,    5779,   30811,199911,95.65000000
19990824,172.75000000,173.45000000,171.85000000,173.10000000,    4640,   29546,199911,95.85000000
19990825,173.35000000,173.65000000,171.25000000,172.25000000,    2089,   28789,199911,95.00000000
19990826,171.75000000,173.25000000,171.50000000,173.05000000,    2509,   28917,199911,95.80000000
19990827,173.30000000,174.10000000,172.00000000,172.10000000,    2707,   28871,199911,94.85000000
19990830,171.70000000,171.75000000,169.35000000,169.50000000,    3820,   28530,199911,92.25000000
19990831,168.65000000,169.25000000,168.10000000,169.10000000,    5444,   28346,199911,91.85000000
19990901,168.65000000,170.25000000,168.55000000,170.20000000,    2623,   28417,199911,92.95000000
19990902,170.35000000,170.70000000,169.90000000,170.30000000,    1302,   28683,199911,93.05000000
19990903,170.65000000,170.65000000,169.50000000,170.00000000,    1764,   29363,199911,92.75000000
19990907,170.20000000,170.25000000,168.00000000,168.65000000,    1895,   28573,199911,91.40000000
19990908,168.15000000,168.65000000,167.25000000,168.65000000,    2114,   28889,199911,91.40000000
19990909,168.45000000,171.15000000,168.15000000,170.85000000,    2661,   28668,199911,93.60000000
19990910,171.90000000,174.75000000,170.25000000,172.70000000,    3106,   28479,199911,95.45000000
19990913,176.70000000,177.15000000,173.35000000,174.25000000,    4204,   28662,199911,97.00000000
19990914,176.00000000,177.00000000,170.25000000,173.80000000,    7681,   30254,199911,96.55000000
19990915,170.25000000,171.75000000,168.50000000,168.80000000,    1022,   29886,199911,91.55000000
19990916,167.95000000,168.50000000,166.25000000,167.95000000,    3059,   29484,199911,90.70000000
19990917,167.85000000,168.75000000,167.55000000,168.60000000,     862,   29091,199911,91.35000000
19990920,168.45000000,169.25000000,167.75000000,168.15000000,     577,   28928,199911,90.90000000
19990921,167.90000000,168.50000000,167.35000000,168.00000000,    1059,   28838,199911,90.75000000
19990922,168.00000000,171.25000000,168.00000000,171.10000000,    1902,   28708,199911,93.85000000
19990923,171.05000000,171.75000000,170.05000000,171.50000000,     906,   28634,199911,94.25000000
19990924,170.90000000,172.55000000,168.75000000,168.85000000,    1864,   28621,199911,91.60000000
19990927,168.60000000,168.95000000,166.75000000,166.90000000,    1759,   28626,199911,89.65000000
19990928,166.90000000,168.15000000,166.90000000,167.60000000,    1046,   28496,199911,90.35000000
19990929,167.30000000,168.25000000,167.25000000,167.75000000,    1489,   28772,199911,90.50000000
19990930,167.95000000,168.15000000,164.55000000,164.65000000,    3933,   28685,199911,87.40000000
19991001,164.45000000,165.35000000,163.85000000,164.50000000,    3134,   29051,199911,87.25000000
19991004,165.00000000,166.65000000,164.35000000,166.50000000,    1851,   28913,199911,89.25000000
19991005,166.75000000,167.00000000,164.75000000,164.90000000,    2889,   28621,199911,87.65000000
19991006,164.75000000,165.75000000,164.05000000,165.05000000,    1778,   28495,199911,87.80000000
19991007,165.35000000,168.05000000,165.05000000,167.75000000,    3514,   28211,199911,90.50000000
19991008,163.25000000,164.75000000,161.25000000,163.60000000,    6328,   28164,199911,86.35000000
19991011,164.40000000,164.65000000,163.50000000,163.60000000,    3238,   28531,199911,86.35000000
19991012,163.40000000,164.85000000,163.35000000,164.60000000,    3525,   28549,199911,87.35000000
19991013,165.00000000,167.25000000,164.85000000,167.20000000,    4138,   28704,199911,89.95000000
19991014,167.90000000,168.25000000,165.75000000,165.85000000,    2840,   28317,199911,88.60000000
19991015,164.55000000,165.60000000,163.50000000,164.00000000,    5711,   28106,200001,87.00000000
19991018,164.00000000,164.10000000,162.25000000,163.45000000,    6190,   28300,200001,86.45000000
19991019,163.75000000,164.50000000,163.60000000,164.40000000,    1448,   28201,200001,87.40000000
19991020,164.70000000,165.70000000,164.05000000,165.10000000,    1713,   27805,200001,88.10000000
19991021,164.95000000,165.15000000,163.85000000,163.85000000,    1830,   26133,200001,86.85000000
19991022,163.80000000,165.20000000,163.75000000,163.85000000,    3518,   25706,200001,86.85000000
19991025,164.45000000,164.80000000,163.90000000,164.70000000,    1615,   25392,200001,87.70000000
19991026,165.30000000,166.40000000,165.00000000,165.85000000,    5448,   26344,200001,88.85000000
19991027,165.90000000,167.00000000,165.00000000,166.15000000,    3238,   25644,200001,89.15000000
19991028,166.25000000,168.45000000,165.25000000,167.30000000,    4233,   25346,200001,90.30000000
19991029,167.30000000,170.00000000,166.75000000,167.20000000,    3735,   24931,200001,90.20000000
19991101,167.20000000,168.25000000,166.55000000,167.05000000,    2675,   24944,200001,90.05000000
19991102,167.05000000,168.30000000,167.00000000,168.20000000,    2126,   25012,200001,91.20000000
19991103,169.05000000,171.90000000,168.50000000,169.35000000,    5370,   26213,200001,92.35000000
19991104,169.15000000,170.20000000,168.70000000,170.00000000,    1069,   26337,200001,93.00000000
19991105,170.30000000,170.40000000,169.00000000,169.20000000,    1878,   26543,200001,92.20000000
19991108,169.75000000,171.30000000,169.30000000,171.00000000,    2129,   26773,200001,94.00000000
19991109,171.55000000,171.60000000,168.80000000,169.35000000,    1846,   25840,200001,92.35000000
19991110,169.80000000,170.20000000,169.10000000,169.95000000,     803,   25887,200001,92.95000000
19991111,170.70000000,171.80000000,170.25000000,171.25000000,     313,   26426,200001,94.25000000
19991112,171.80000000,174.00000000,171.60000000,173.55000000,    3766,   27167,200001,96.55000000
19991115,172.70000000,175.40000000,172.50000000,172.85000000,    4312,   27917,200001,95.85000000
19991116,172.70000000,173.70000000,171.50000000,171.55000000,    1563,   27655,200001,94.55000000
19991117,171.60000000,171.70000000,170.20000000,170.75000000,    1826,   27807,200001,93.75000000
19991118,170.55000000,173.15000000,170.45000000,171.25000000,    1573,   27798,200001,94.25000000
19991119,170.45000000,172.00000000,170.20000000,170.75000000,    1758,   27568,200001,93.75000000
19991122,170.90000000,171.90000000,170.25000000,170.55000000,     660,   27402,200001,93.55000000
19991123,170.40000000,171.30000000,169.50000000,170.00000000,    2324,   26821,200001,93.00000000
19991124,170.55000000,171.70000000,170.20000000,170.75000000,    1445,   26648,200001,93.75000000
19991129,171.10000000,172.15000000,170.80000000,171.90000000,     834,   26864,200001,94.90000000
19991130,172.35000000,174.20000000,171.25000000,174.05000000,    2901,   27555,200001,97.05000000
19991201,174.10000000,176.20000000,173.25000000,173.85000000,    4187,   28340,200001,96.85000000
19991202,174.85000000,175.20000000,173.50000000,174.80000000,    4626,   27904,200001,97.80000000
19991203,174.90000000,176.15000000,173.75000000,175.15000000,    1688,   27859,200001,98.15000000
19991206,174.60000000,175.30000000,174.30000000,174.70000000,     749,   27903,200001,97.70000000
19991207,174.65000000,175.10000000,174.00000000,174.05000000,    1679,   28138,200001,97.05000000
19991208,173.15000000,174.00000000,172.00000000,172.95000000,    2710,   28209,200001,95.95000000
19991209,173.35000000,175.00000000,172.25000000,173.70000000,    2203,   28020,200001,96.70000000
19991210,172.30000000,173.50000000,171.60000000,171.80000000,    2561,   27861,200001,94.80000000
19991213,170.25000000,171.40000000,169.10000000,170.30000000,    4487,   27054,200001,93.30000000
19991214,170.00000000,170.60000000,168.85000000,168.90000000,    3136,   26700,200001,91.90000000
19991215,168.10000000,169.45000000,167.25000000,167.30000000,    5991,   25911,200001,90.30000000
19991216,167.60000000,169.35000000,167.40000000,169.20000000,    3747,   25983,200003,90.60000000
19991217,169.30000000,170.50000000,167.40000000,167.70000000,    5057,   26650,200003,89.10000000
19991220,167.45000000,169.10000000,167.40000000,168.90000000,    2475,   25821,200003,90.30000000
19991221,168.90000000,169.05000000,168.20000000,168.45000000,    2496,   25035,200003,89.85000000
19991222,168.45000000,168.50000000,166.60000000,167.15000000,    5292,   24508,200003,88.55000000
19991223,167.15000000,167.30000000,166.00000000,167.00000000,    2105,   24279,200003,88.40000000
19991227,166.60000000,166.80000000,166.00000000,166.15000000,    1749,   23013,200003,87.55000000
19991228,165.80000000,166.00000000,165.10000000,165.50000000,    3345,   22286,200003,86.90000000
19991229,165.35000000,165.85000000,164.70000000,164.90000000,    2925,   22053,200003,86.30000000
19991230,164.90000000,165.00000000,163.10000000,163.80000000,    5526,   20156,200003,85.20000000
20000103,162.60000000,163.80000000,162.35000000,162.65000000,    2549,   20380,200003,84.05000000
20000104,162.05000000,162.50000000,161.20000000,161.70000000,    4490,   21526,200003,83.10000000
20000105,161.80000000,164.75000000,161.80000000,163.70000000,    1798,   21851,200003,85.10000000
20000106,163.65000000,164.60000000,162.35000000,162.55000000,    1612,   21202,200003,83.95000000
20000107,163.00000000,163.60000000,162.50000000,162.60000000,    1057,   21745,200003,84.00000000
20000110,162.70000000,163.35000000,162.65000000,162.75000000,     620,   21885,200003,84.15000000
20000111,161.25000000,162.40000000,160.45000000,160.80000000,    4043,   22938,200003,82.20000000
20000112,161.05000000,161.40000000,160.95000000,161.40000000,    1524,   23138,200003,82.80000000
20000113,161.25000000,163.30000000,161.20000000,163.15000000,    1457,   23528,200003,84.55000000
20000114,163.40000000,164.00000000,161.85000000,162.20000000,    1827,   24182,200003,83.60000000
20000118,163.20000000,163.30000000,162.20000000,163.00000000,    1675,   24118,200003,84.40000000
20000119,162.80000000,162.85000000,161.85000000,161.90000000,    2286,   24290,200003,83.30000000
20000120,161.00000000,162.35000000,160.70000000,161.80000000,    2142,   24661,200003,83.20000000
20000121,162.90000000,163.85000000,162.30000000,162.45000000,    2421,   24957,200003,83.85000000
20000124,162.35000000,162.60000000,160.10000000,161.20000000,    3845,   25304,200003,82.60000000
20000125,161.10000000,162.00000000,161.05000000,161.35000000,     989,   25367,200003,82.75000000
20000126,161.85000000,163.00000000,161.40000000,162.30000000,    2199,   25559,200003,83.70000000
20000127,160.95000000,161.60000000,160.30000000,160.40000000,    2408,   25799,200003,81.80000000
20000128,160.15000000,160.50000000,159.35000000,159.50000000,    2416,   25964,200003,80.90000000
20000131,159.05000000,159.20000000,158.05000000,158.10000000,    4321,   26155,200003,79.50000000
20000201,157.45000000,159.20000000,157.35000000,159.05000000,    2573,   26849,200003,80.45000000
20000202,159.30000000,160.00000000,158.80000000,159.75000000,    1119,   27062,200003,81.15000000
20000203,159.50000000,160.60000000,159.30000000,160.40000000,    1580,   27175,200003,81.80000000
20000204,160.75000000,160.85000000,158.90000000,159.50000000,    1612,   27456,200003,80.90000000
20000207,158.85000000,160.10000000,158.80000000,159.80000000,    1628,   27714,200003,81.20000000
20000208,159.80000000,162.85000000,159.80000000,162.25000000,    4461,   27266,200003,83.65000000
20000209,163.10000000,163.30000000,161.40000000,161.50000000,    3068,   26494,200003,82.90000000
20000210,161.85000000,162.60000000,160.60000000,162.00000000,    2675,   26697,200003,83.40000000
20000211,163.25000000,166.50000000,161.20000000,165.90000000,   12382,   25816,200003,87.30000000
20000214,165.30000000,166.10000000,164.20000000,165.00000000,    2388,   25436,200003,86.40000000
20000215,166.20000000,166.50000000,165.05000000,165.20000000,    4738,   24662,200005,84.50000000
20000216,165.10000000,165.40000000,164.20000000,164.70000000,    3256,   24480,200005,84.00000000
20000217,164.95000000,165.85000000,164.55000000,164.75000000,    2162,   24361,200005,84.05000000
20000218,164.95000000,164.95000000,163.05000000,163.05000000,    6044,   24157,200005,82.35000000
20000222,163.30000000,165.70000000,163.20000000,164.15000000,    4869,   23016,200005,83.45000000
20000223,165.00000000,165.00000000,163.95000000,164.20000000,    2405,   22629,200005,83.50000000
20000224,164.15000000,165.60000000,163.70000000,165.10000000,    3874,   22504,200005,84.40000000
20000225,166.20000000,167.85000000,165.70000000,167.60000000,    7206,   20776,200005,86.90000000
20000228,167.80000000,168.00000000,166.40000000,166.60000000,    4836,   19694,200005,85.90000000
20000229,166.45000000,166.95000000,163.10000000,163.25000000,    5656,   18696,200005,82.55000000
20000301,164.20000000,165.20000000,163.70000000,164.45000000,    2231,   18977,200005,83.75000000
20000302,165.25000000,165.65000000,164.25000000,165.45000000,     895,   18851,200005,84.75000000
20000303,165.60000000,165.70000000,164.20000000,164.35000000,     446,   18863,200005,83.65000000
20000306,164.65000000,165.10000000,162.85000000,163.30000000,    2046,   19155,200005,82.60000000
20000307,163.35000000,163.80000000,162.40000000,162.50000000,    2242,   19329,200005,81.80000000
20000308,162.40000000,163.30000000,162.30000000,163.15000000,     658,   19427,200005,82.45000000
20000309,163.95000000,164.10000000,163.30000000,163.95000000,     823,   19470,200005,83.25000000
20000310,161.85000000,163.60000000,161.30000000,163.40000000,    3528,   19920,200005,82.70000000
20000313,163.60000000,164.00000000,163.30000000,163.60000000,     695,   19873,200005,82.90000000
20000314,163.70000000,164.80000000,163.30000000,164.70000000,    1535,   19846,200005,84.00000000
20000315,165.55000000,167.15000000,165.40000000,166.25000000,    3983,   19622,200005,85.55000000
20000316,166.05000000,166.70000000,165.50000000,166.60000000,     802,   19657,200005,85.90000000
20000317,167.00000000,167.10000000,166.05000000,166.90000000,    1254,   19714,200005,86.20000000
20000320,167.10000000,167.20000000,165.15000000,165.25000000,    1144,   19964,200005,84.55000000
20000321,164.70000000,164.80000000,163.80000000,164.55000000,    1376,   19859,200005,83.85000000
20000322,164.50000000,164.80000000,164.40000000,164.60000000,     477,   19825,200005,83.90000000
20000323,165.30000000,165.70000000,164.45000000,164.85000000,     729,   20019,200005,84.15000000
20000324,164.80000000,165.10000000,163.20000000,163.25000000,    2206,   19886,200005,82.55000000
20000327,163.25000000,163.90000000,163.15000000,163.20000000,     580,   19969,200005,82.50000000
20000328,163.15000000,163.75000000,163.05000000,163.25000000,     727,   19923,200005,82.55000000
20000329,163.60000000,163.70000000,163.00000000,163.00000000,    1277,   19838,200005,82.30000000
20000330,162.40000000,163.60000000,162.40000000,162.80000000,    1486,   19995,200005,82.10000000
20000331,163.20000000,163.40000000,162.30000000,162.50000000,    1533,   20252,200005,81.80000000
20000403,162.65000000,164.60000000,162.55000000,164.00000000,    1733,   20472,200005,83.30000000
20000404,163.45000000,164.00000000,162.60000000,162.90000000,    2012,   20830,200005,82.20000000
20000405,162.70000000,163.00000000,161.70000000,162.00000000,    2960,   21041,200005,81.30000000
20000406,161.55000000,162.00000000,161.40000000,161.75000000,    2816,   21514,200005,81.05000000
20000407,161.70000000,162.50000000,161.70000000,162.20000000,    1536,   21979,200005,81.50000000
20000410,162.00000000,164.10000000,162.00000000,163.40000000,    2514,   22264,200005,82.70000000
20000411,162.80000000,163.05000000,162.45000000,163.05000000,    2017,   21978,200005,82.35000000
20000412,163.40000000,165.20000000,163.20000000,165.05000000,    7731,   21846,200005,84.35000000
20000413,165.10000000,165.45000000,164.00000000,165.20000000,    2779,   22080,200005,84.50000000
20000414,165.25000000,165.45000000,162.70000000,163.20000000,    4325,   21984,200005,82.50000000
20000417,162.95000000,165.50000000,162.70000000,165.50000000,    4849,   21697,200005,84.80000000
20000418,165.00000000,165.55000000,164.10000000,165.30000000,    4173,   21497,200007,84.70000000
20000419,165.00000000,165.35000000,163.85000000,164.25000000,    2573,   21529,200007,83.65000000
20000420,164.15000000,164.40000000,163.40000000,163.60000000,    6004,   24057,200007,83.00000000
20000424,163.35000000,163.85000000,163.10000000,163.10000000,    1842,   23876,200007,82.50000000
20000425,163.00000000,163.30000000,161.40000000,161.85000000,    8179,   24385,200007,81.25000000
20000426,161.75000000,162.35000000,161.65000000,162.35000000,    2916,   24389,200007,81.75000000
20000427,162.25000000,162.35000000,160.60000000,160.60000000,    4878,   24506,200007,80.00000000
20000428,160.45000000,160.80000000,159.85000000,160.35000000,    5187,   25108,200007,79.75000000
20000501,160.80000000,164.30000000,160.70000000,164.10000000,    4835,   24490,200007,83.50000000
20000502,163.95000000,165.05000000,163.50000000,165.00000000,    4059,   24341,200007,84.40000000
20000503,165.25000000,165.85000000,161.80000000,161.95000000,    5460,   23700,200007,81.35000000
20000504,162.00000000,163.00000000,161.50000000,161.60000000,    3067,   23472,200007,81.00000000
20000505,162.00000000,163.30000000,161.90000000,162.25000000,     882,   23436,200007,81.65000000
20000508,162.50000000,162.60000000,161.65000000,161.65000000,     981,   23292,200007,81.05000000
20000509,161.75000000,164.00000000,161.75000000,163.85000000,    1668,   23359,200007,83.25000000
20000510,163.65000000,164.40000000,163.20000000,164.35000000,    1682,   22887,200007,83.75000000
20000511,164.40000000,164.45000000,163.40000000,164.10000000,    1020,   22704,200007,83.50000000
20000512,163.55000000,163.60000000,162.70000000,162.75000000,     881,   22558,200007,82.15000000
20000515,162.30000000,163.40000000,161.85000000,163.15000000,     959,   22441,200007,82.55000000
20000516,163.10000000,164.00000000,163.00000000,163.70000000,     514,   22557,200007,83.10000000
20000517,163.85000000,163.90000000,162.20000000,162.75000000,    1000,   22228,200007,82.15000000
20000518,162.75000000,163.30000000,162.20000000,162.25000000,     583,   22327,200007,81.65000000
20000519,161.90000000,162.20000000,161.10000000,161.15000000,    3115,   23294,200007,80.55000000
20000522,161.35000000,162.80000000,161.35000000,161.75000000,    1456,   23358,200007,81.15000000
20000523,161.75000000,162.00000000,161.15000000,161.55000000,    1269,   23843,200007,80.95000000
20000524,162.10000000,164.60000000,162.00000000,163.85000000,    8439,   24887,200007,83.25000000
20000525,163.50000000,164.00000000,161.85000000,162.55000000,    4083,   24173,200007,81.95000000
20000526,162.20000000,163.00000000,162.15000000,162.45000000,     683,   24021,200007,81.85000000
20000530,162.95000000,163.30000000,162.70000000,162.80000000,    1020,   24175,200007,82.20000000
20000531,162.60000000,163.40000000,161.70000000,161.95000000,    2819,   24276,200007,81.35000000
20000601,161.60000000,162.30000000,161.40000000,161.70000000,    1170,   24433,200007,81.10000000
20000602,161.55000000,163.10000000,161.50000000,162.60000000,    1343,   24412,200007,82.00000000
20000605,162.50000000,163.70000000,162.50000000,162.50000000,    2074,   24256,200007,81.90000000
20000606,162.70000000,162.90000000,162.00000000,162.70000000,    1651,   24594,200007,82.10000000
20000607,162.55000000,164.50000000,162.55000000,163.75000000,    5107,   24669,200007,83.15000000
20000608,163.80000000,163.90000000,163.35000000,163.45000000,    1710,   24730,200007,82.85000000
20000609,162.95000000,163.30000000,162.65000000,162.95000000,    2200,   24783,200007,82.35000000
20000612,162.75000000,163.20000000,162.60000000,162.65000000,    1911,   24651,200007,82.05000000
20000613,162.95000000,163.50000000,162.80000000,163.00000000,    2512,   24861,200009,82.50000000
20000614,162.95000000,163.50000000,162.75000000,163.45000000,    1528,   24769,200009,82.95000000
20000615,163.45000000,163.90000000,163.00000000,163.80000000,    1780,   24847,200009,83.30000000
20000616,164.75000000,165.40000000,164.05000000,165.15000000,    5259,   25928,200009,84.65000000
20000619,166.70000000,168.35000000,166.30000000,167.70000000,    9460,   28989,200009,87.20000000
20000620,168.60000000,168.90000000,167.15000000,168.10000000,    6761,   30240,200009,87.60000000
20000621,168.10000000,168.20000000,167.20000000,168.10000000,    4658,   30951,200009,87.60000000
20000622,168.20000000,168.40000000,167.60000000,167.75000000,    5420,   31094,200009,87.25000000
20000623,167.50000000,167.65000000,165.60000000,166.05000000,    4161,   30576,200009,85.55000000
20000626,166.45000000,167.00000000,166.10000000,166.90000000,    1819,   30627,200009,86.40000000
20000627,167.40000000,169.00000000,166.90000000,168.50000000,    3867,   30832,200009,88.00000000
20000628,168.50000000,168.80000000,163.55000000,164.45000000,    9018,   29038,200009,83.95000000
20000629,164.70000000,166.00000000,164.45000000,165.40000000,    4937,   28394,200009,84.90000000
20000630,164.90000000,165.85000000,164.70000000,164.80000000,    2026,   28236,200009,84.30000000
20000705,164.20000000,164.80000000,161.80000000,162.00000000,    5249,   26327,200009,81.50000000
20000706,160.90000000,161.95000000,160.80000000,161.40000000,    4442,   26061,200009,80.90000000
20000707,161.70000000,162.50000000,161.65000000,162.45000000,    1166,   25926,200009,81.95000000
20000710,161.85000000,162.40000000,161.55000000,161.55000000,    2085,   25711,200009,81.05000000
20000711,161.45000000,161.80000000,161.25000000,161.40000000,    1267,   26084,200009,80.90000000
20000712,161.25000000,161.40000000,161.00000000,161.40000000,     397,   25798,200009,80.90000000
20000713,160.95000000,162.00000000,160.95000000,161.05000000,    1158,   26057,200009,80.55000000
20000714,160.90000000,160.95000000,158.50000000,158.60000000,    8140,   26432,200009,78.10000000
20000717,158.25000000,158.50000000,157.25000000,157.55000000,    4672,   26939,200009,77.05000000
20000718,157.40000000,159.50000000,157.30000000,159.20000000,    2205,   27376,200009,78.70000000
20000719,158.90000000,159.75000000,158.60000000,159.70000000,    1725,   27619,200009,79.20000000
20000720,159.80000000,160.50000000,159.55000000,160.20000000,    1465,   28067,200009,79.70000000
20000721,160.00000000,160.00000000,159.00000000,159.10000000,    1538,   27628,200009,78.60000000
20000724,158.80000000,159.50000000,158.50000000,158.50000000,     965,   28035,200009,78.00000000
20000725,158.10000000,158.90000000,158.00000000,158.40000000,    1520,   28736,200009,77.90000000
20000726,158.30000000,158.80000000,157.95000000,158.60000000,    1130,   28867,200009,78.10000000
20000727,158.80000000,159.20000000,157.50000000,157.60000000,    2022,   29182,200009,77.10000000
20000728,157.40000000,158.50000000,157.30000000,157.85000000,    1692,   29418,200009,77.35000000
20000731,157.80000000,158.40000000,156.10000000,156.25000000,    2906,   29687,200009,75.75000000
20000801,156.05000000,156.75000000,155.30000000,156.00000000,    2558,   29813,200009,75.50000000
20000802,156.55000000,156.90000000,155.00000000,155.05000000,    1873,   30174,200009,74.55000000
20000803,154.80000000,155.40000000,153.70000000,153.90000000,    2756,   30435,200009,73.40000000
20000804,154.00000000,154.70000000,153.90000000,154.10000000,    1533,   30635,200009,73.60000000
20000807,154.25000000,155.20000000,154.20000000,155.05000000,    1289,   30859,200009,74.55000000
20000808,154.45000000,155.20000000,154.25000000,154.40000000,    2299,   30961,200009,73.90000000
20000809,154.05000000,155.00000000,153.40000000,153.55000000,    3032,   31133,200009,73.05000000
20000810,153.65000000,154.40000000,153.50000000,154.00000000,    2014,   31212,200009,73.50000000
20000811,154.60000000,155.10000000,154.00000000,154.65000000,    3735,   31352,200009,74.15000000
20000814,154.95000000,156.90000000,151.90000000,153.95000000,    4211,   31756,200011,75.05000000
20000815,154.55000000,154.60000000,153.60000000,153.80000000,    3326,   31711,200011,74.90000000
20000816,154.40000000,154.65000000,153.70000000,154.55000000,    4699,   31587,200011,75.65000000
20000817,154.40000000,154.40000000,153.70000000,154.15000000,    1006,   31565,200011,75.25000000
20000818,154.10000000,154.15000000,153.45000000,153.65000000,    3206,   30609,200011,74.75000000
20000821,154.20000000,154.40000000,152.90000000,153.90000000,    2633,   29663,200011,75.00000000
20000822,155.25000000,155.70000000,153.90000000,154.65000000,    5935,   29634,200011,75.75000000
20000823,154.60000000,154.65000000,152.40000000,152.85000000,    1884,   29444,200011,73.95000000
20000824,151.90000000,153.30000000,151.60000000,152.15000000,    3575,   29520,200011,73.25000000
20000825,152.65000000,152.70000000,151.95000000,152.30000000,    1478,   29604,200011,73.40000000
20000828,152.40000000,152.80000000,151.95000000,152.60000000,    2826,   29046,200011,73.70000000
20000829,152.40000000,152.80000000,152.00000000,152.25000000,    4169,   28523,200011,73.35000000
20000830,152.45000000,152.50000000,152.00000000,152.40000000,    3864,   28440,200011,73.50000000
20000831,152.30000000,152.40000000,151.65000000,151.80000000,    3411,   28575,200011,72.90000000
20000901,151.80000000,152.85000000,151.60000000,152.60000000,    3056,   29100,200011,73.70000000
20000905,152.75000000,152.80000000,152.10000000,152.20000000,     874,   29153,200011,73.30000000
20000906,152.00000000,152.15000000,150.00000000,150.70000000,    3417,   29547,200011,71.80000000
20000907,150.40000000,150.60000000,149.95000000,150.20000000,    1652,   29653,200011,71.30000000
20000908,149.85000000,150.30000000,149.25000000,149.45000000,    1637,   29655,200011,70.55000000
20000911,149.40000000,150.40000000,149.40000000,150.20000000,    1327,   29523,200011,71.30000000
20000912,150.75000000,151.30000000,150.20000000,151.00000000,     922,   29253,200011,72.10000000
20000913,151.60000000,151.75000000,150.40000000,150.85000000,     965,   29270,200011,71.95000000
20000914,150.65000000,150.70000000,150.15000000,150.35000000,     526,   29268,200011,71.45000000
20000915,150.60000000,150.90000000,149.95000000,149.95000000,    1061,   29685,200011,71.05000000
20000918,150.45000000,150.50000000,149.70000000,149.75000000,    1105,   29870,200011,70.85000000
20000919,149.85000000,150.35000000,149.65000000,150.25000000,     893,   29954,200011,71.35000000
20000920,150.55000000,151.90000000,150.50000000,151.55000000,    2219,   30230,200011,72.65000000
20000921,152.65000000,153.30000000,151.70000000,152.65000000,    5151,   30195,200011,73.75000000
20000922,152.75000000,152.80000000,150.00000000,150.10000000,    3778,   30732,200011,71.20000000
20000925,148.85000000,149.40000000,148.35000000,148.65000000,    4914,   31160,200011,69.75000000
20000926,148.70000000,149.20000000,148.65000000,149.00000000,     969,   31273,200011,70.10000000
20000927,149.05000000,149.10000000,148.65000000,148.80000000,    1218,   31289,200011,69.90000000
20000928,149.20000000,150.30000000,149.15000000,149.70000000,    1826,   31238,200011,70.80000000
20000929,149.95000000,150.40000000,149.65000000,150.35000000,     975,   31378,200011,71.45000000
20001002,150.80000000,150.90000000,149.35000000,149.65000000,    1570,   31465,200011,70.75000000
20001003,149.75000000,150.40000000,149.35000000,149.75000000,     769,   31503,200011,70.85000000
20001004,149.65000000,150.40000000,149.20000000,150.05000000,    1360,   31559,200011,71.15000000
20001005,150.70000000,150.80000000,149.30000000,149.40000000,    2277,   31631,200011,70.50000000
20001006,149.25000000,149.35000000,149.20000000,149.30000000,    1817,   31908,200011,70.40000000
20001009,149.20000000,150.15000000,149.20000000,149.70000000,    1234,   31969,200011,70.80000000
20001010,149.90000000,150.65000000,149.90000000,150.25000000,    2533,   32097,200011,71.35000000
20001011,150.60000000,150.65000000,149.60000000,150.15000000,    3345,   32678,200011,71.25000000
20001012,149.45000000,149.60000000,148.15000000,148.70000000,    4235,   33273,200011,69.80000000
20001013,148.85000000,149.30000000,148.70000000,149.25000000,    2766,   33389,200011,70.35000000
20001016,149.50000000,150.75000000,149.40000000,150.30000000,    3288,   33423,200011,71.40000000
20001017,150.10000000,150.20000000,149.60000000,149.85000000,    1788,   33385,200011,70.95000000
20001018,150.10000000,150.25000000,149.75000000,150.05000000,    2332,   33275,200101,73.30000000
20001019,150.15000000,150.15000000,149.35000000,149.60000000,    2411,   33000,200101,72.85000000
20001020,149.65000000,149.70000000,149.25000000,149.45000000,    2214,   33149,200101,72.70000000
20001023,149.55000000,149.95000000,149.25000000,149.35000000,    3248,   32657,200101,72.60000000
20001024,149.15000000,149.50000000,148.90000000,149.20000000,    2103,   32777,200101,72.45000000
20001025,148.85000000,148.95000000,146.75000000,147.75000000,    7276,   32692,200101,71.00000000
20001026,147.45000000,148.55000000,147.45000000,147.65000000,    3599,   32320,200101,70.90000000
20001027,147.65000000,147.95000000,147.30000000,147.60000000,    4873,   31920,200101,70.85000000
20001030,147.25000000,147.85000000,147.00000000,147.75000000,    4643,   30581,200101,71.00000000
20001031,147.90000000,148.00000000,147.00000000,147.35000000,    5150,   30566,200101,70.60000000
20001101,147.50000000,150.15000000,147.45000000,149.65000000,    3882,   30764,200101,72.90000000
20001102,149.65000000,149.65000000,148.35000000,148.55000000,    2629,   30546,200101,71.80000000
20001103,148.55000000,149.00000000,148.45000000,148.95000000,    1050,   30381,200101,72.20000000
20001106,149.25000000,150.60000000,149.00000000,150.15000000,    2272,   30512,200101,73.40000000
20001107,150.45000000,152.75000000,150.45000000,152.35000000,    6183,   30096,200101,75.60000000
20001108,152.60000000,152.85000000,150.75000000,152.60000000,    2671,   30276,200101,75.85000000
20001109,152.35000000,153.25000000,152.25000000,153.25000000,    2642,   29811,200101,76.50000000
20001110,152.95000000,153.00000000,151.65000000,152.40000000,    1781,   29732,200101,75.65000000
20001113,151.75000000,152.25000000,150.55000000,150.60000000,    3092,   30037,200101,73.85000000
20001114,150.75000000,151.65000000,150.60000000,151.35000000,    1240,   30184,200101,74.60000000
20001115,151.50000000,152.75000000,151.50000000,152.15000000,    1065,   30152,200101,75.40000000
20001116,152.05000000,152.15000000,151.45000000,152.00000000,    1017,   30013,200101,75.25000000
20001117,152.15000000,152.50000000,150.85000000,151.05000000,    1226,   29720,200101,74.30000000
20001120,151.60000000,152.25000000,151.25000000,151.55000000,     736,   29601,200101,74.80000000
20001121,151.75000000,152.65000000,151.35000000,152.60000000,    1703,   29811,200101,75.85000000
20001122,152.65000000,153.15000000,151.35000000,153.10000000,    2545,   30383,200101,76.35000000
20001127,152.45000000,155.15000000,151.95000000,154.70000000,    4252,   30295,200101,77.95000000
20001128,155.15000000,155.25000000,153.25000000,153.80000000,    2725,   30381,200101,77.05000000
20001129,154.20000000,154.85000000,153.95000000,154.35000000,    1541,   30496,200101,77.60000000
20001130,154.85000000,155.00000000,154.00000000,155.00000000,    1714,   30616,200101,78.25000000
20001201,155.05000000,156.05000000,154.55000000,155.95000000,    2937,   30996,200101,79.20000000
20001204,157.55000000,165.75000000,157.55000000,163.05000000,    9986,   31590,200101,86.30000000
20001205,158.75000000,161.25000000,157.00000000,160.50000000,    5964,   31709,200101,83.75000000
20001206,160.05000000,162.50000000,160.05000000,162.00000000,    3406,   31986,200101,85.25000000
20001207,163.05000000,163.25000000,159.30000000,160.80000000,    3814,   31935,200101,84.05000000
20001208,161.55000000,161.70000000,160.80000000,161.25000000,    4681,   31887,200101,84.50000000
20001211,161.75000000,161.95000000,160.45000000,160.95000000,    4312,   31529,200101,84.20000000
20001212,162.85000000,163.35000000,159.65000000,160.00000000,    6171,   31906,200103,87.15000000
20001213,157.85000000,158.55000000,157.30000000,158.15000000,    5439,   31339,200103,85.30000000
20001214,159.25000000,159.65000000,157.85000000,158.20000000,    3456,   31493,200103,85.35000000
20001215,156.25000000,157.35000000,156.05000000,156.80000000,    4640,   30304,200103,83.95000000
20001218,156.85000000,158.85000000,156.85000000,158.65000000,    2460,   30065,200103,85.80000000
20001219,159.45000000,159.75000000,157.25000000,157.70000000,    2944,   29695,200103,84.85000000
20001220,157.85000000,157.85000000,154.10000000,156.25000000,    5247,   29125,200103,83.40000000
20001221,156.75000000,156.85000000,155.35000000,155.55000000,    2805,   28764,200103,82.70000000
20001222,154.55000000,156.65000000,154.55000000,155.90000000,    3676,   30555,200103,83.05000000
20001226,156.45000000,156.45000000,152.35000000,152.35000000,    4920,   30175,200103,79.50000000
20001227,151.20000000,151.65000000,150.45000000,150.65000000,    4708,   30211,200103,77.80000000
20001228,151.95000000,153.75000000,151.60000000,152.10000000,    4271,   29673,200103,79.25000000
20001229,153.85000000,154.75000000,151.60000000,152.70000000,    3525,   30206,200103,79.85000000
20010102,150.35000000,150.55000000,148.35000000,149.05000000,    5322,   28796,200103,76.20000000
20010103,148.45000000,148.85000000,147.85000000,148.10000000,    1918,   28479,200103,75.25000000
20010104,147.85000000,149.60000000,147.75000000,149.05000000,    1557,   28581,200103,76.20000000
20010105,151.35000000,155.35000000,151.35000000,153.05000000,    4355,   28199,200103,80.20000000
20010108,151.35000000,153.35000000,150.65000000,152.25000000,    1814,   28685,200103,79.40000000
20010109,152.10000000,153.20000000,151.85000000,152.60000000,    1264,   28742,200103,79.75000000
20010110,151.35000000,152.15000000,151.20000000,151.85000000,     961,   28743,200103,79.00000000
20010111,150.35000000,151.65000000,150.15000000,150.25000000,    2155,   28054,200103,77.40000000
20010112,149.50000000,150.00000000,149.40000000,149.45000000,    1651,   28133,200103,76.60000000
20010116,149.15000000,150.75000000,149.15000000,150.40000000,    1281,   28177,200103,77.55000000
20010117,149.95000000,151.35000000,149.95000000,150.85000000,    1332,   28307,200103,78.00000000
20010118,150.90000000,152.10000000,150.50000000,151.60000000,    1838,   28876,200103,78.75000000
20010119,151.20000000,151.85000000,149.80000000,149.80000000,    1913,   28864,200103,76.95000000
20010122,149.45000000,149.65000000,148.65000000,149.25000000,    1974,   29018,200103,76.40000000
20010123,148.60000000,149.55000000,148.15000000,149.25000000,    2350,   29668,200103,76.40000000
20010124,148.85000000,150.15000000,148.50000000,148.55000000,    2874,   29347,200103,75.70000000
20010125,148.35000000,148.85000000,147.40000000,147.95000000,    2721,   29561,200103,75.10000000
20010126,147.70000000,149.25000000,147.70000000,149.20000000,    2055,   29575,200103,76.35000000
20010129,148.90000000,150.60000000,148.90000000,150.35000000,    2820,   29403,200103,77.50000000
20010130,150.60000000,151.65000000,149.35000000,151.35000000,    2087,   29226,200103,78.50000000
20010131,150.85000000,151.60000000,150.35000000,150.45000000,    2413,   29462,200103,77.60000000
20010201,150.45000000,151.15000000,150.45000000,151.05000000,    1800,   29419,200103,78.20000000
20010202,151.05000000,151.15000000,149.95000000,150.70000000,    2488,   29395,200103,77.85000000
20010205,150.45000000,151.00000000,150.40000000,150.45000000,    1218,   29401,200103,77.60000000
20010206,150.65000000,151.35000000,150.65000000,151.25000000,    1636,   29292,200103,78.40000000
20010207,151.45000000,151.60000000,150.60000000,151.20000000,    2322,   29134,200103,78.35000000
20010208,151.25000000,152.60000000,150.45000000,150.85000000,    4305,   29215,200103,78.00000000
20010209,150.60000000,150.65000000,150.15000000,150.25000000,    2545,   28732,200103,77.40000000
20010212,149.75000000,150.35000000,149.75000000,150.05000000,    3621,   28353,200103,77.20000000
20010213,150.25000000,150.65000000,150.05000000,150.10000000,    2350,   28042,200103,77.25000000
20010214,150.55000000,150.60000000,149.85000000,149.90000000,    2666,   27683,200103,77.05000000
20010215,149.95000000,150.15000000,148.80000000,148.85000000,    3005,   27498,200105,80.30000000
20010216,148.60000000,148.80000000,147.85000000,148.30000000,    5372,   27693,200105,79.75000000
20010220,147.80000000,148.25000000,147.40000000,147.65000000,    3396,   27520,200105,79.10000000
20010221,146.05000000,147.15000000,144.85000000,144.95000000,    8927,   27850,200105,76.40000000
20010222,144.75000000,145.85000000,144.65000000,145.75000000,    4108,   27209,200105,77.20000000
20010223,144.60000000,145.75000000,144.60000000,145.35000000,    5543,   26942,200105,76.80000000
20010226,145.25000000,145.55000000,144.75000000,144.85000000,    3235,   26754,200105,76.30000000
20010227,144.65000000,145.05000000,144.45000000,145.05000000,    3946,   26715,200105,76.50000000
20010228,145.25000000,145.55000000,144.80000000,145.25000000,    4078,   25356,200105,76.70000000
20010301,144.90000000,146.50000000,144.90000000,145.10000000,    3074,   28301,200105,76.55000000
20010302,145.75000000,147.35000000,145.35000000,146.95000000,    1713,   28275,200105,78.40000000
20010305,146.75000000,146.95000000,145.15000000,145.95000000,    1462,   28054,200105,77.40000000
20010306,146.50000000,146.75000000,145.55000000,145.55000000,     600,   28067,200105,77.00000000
20010307,145.35000000,146.50000000,145.25000000,146.20000000,    1130,   28170,200105,77.65000000
20010308,145.80000000,146.15000000,145.45000000,145.50000000,     462,   28154,200105,76.95000000
20010309,145.75000000,145.90000000,145.05000000,145.10000000,     633,   28168,200105,76.55000000
20010312,144.85000000,145.75000000,144.85000000,145.10000000,     387,   28185,200105,76.55000000
20010313,145.05000000,145.40000000,143.55000000,144.20000000,    2285,   28390,200105,75.65000000
20010314,144.30000000,144.30000000,142.95000000,143.65000000,    1398,   28196,200105,75.10000000
20010315,143.30000000,143.65000000,143.05000000,143.25000000,     736,   27919,200105,74.70000000
20010316,143.35000000,144.65000000,143.35000000,143.70000000,    1047,   27871,200105,75.15000000
20010319,143.75000000,144.30000000,143.55000000,143.75000000,     581,   27938,200105,75.20000000
20010320,144.25000000,146.05000000,144.25000000,145.20000000,    2354,   28080,200105,76.65000000
20010321,145.25000000,145.30000000,144.05000000,144.10000000,    1009,   28190,200105,75.55000000
20010322,144.05000000,145.55000000,144.05000000,144.75000000,     748,   28130,200105,76.20000000
20010323,144.95000000,144.95000000,142.65000000,143.20000000,    2409,   28107,200105,74.65000000
20010326,143.15000000,144.55000000,142.75000000,144.45000000,    1026,   28047,200105,75.90000000
20010327,144.45000000,145.70000000,144.25000000,145.50000000,    1706,   27704,200105,76.95000000
20010328,145.15000000,145.30000000,144.65000000,144.80000000,     452,   27701,200105,76.25000000
20010329,144.95000000,144.95000000,144.15000000,144.55000000,    1133,   27843,200105,76.00000000
20010330,144.80000000,145.50000000,143.70000000,143.70000000,    1649,   28107,200105,75.15000000
20010402,143.15000000,143.55000000,142.95000000,143.05000000,    2565,   28079,200105,74.50000000
20010403,142.85000000,143.30000000,142.65000000,143.10000000,    2000,   28003,200105,74.55000000
20010404,143.25000000,143.50000000,142.65000000,142.70000000,    1379,   28192,200105,74.15000000
20010405,142.25000000,142.45000000,141.80000000,142.05000000,    8126,   28347,200105,73.50000000
20010406,141.80000000,144.55000000,141.80000000,143.70000000,    2872,   28152,200105,75.15000000
20010409,143.45000000,144.45000000,142.80000000,143.20000000,    1682,   28343,200105,74.65000000
20010410,144.20000000,144.45000000,143.45000000,144.40000000,    2258,   28588,200105,75.85000000
20010411,144.20000000,145.30000000,143.65000000,144.20000000,    3108,   28748,200105,75.65000000
20010412,144.20000000,145.15000000,143.95000000,144.35000000,    1979,   28817,200105,75.80000000
20010416,143.90000000,144.00000000,143.10000000,143.45000000,    1369,   28763,200107,78.85000000
20010417,143.60000000,143.95000000,143.30000000,143.50000000,    2099,   28574,200107,78.90000000
20010418,143.55000000,143.70000000,143.10000000,143.45000000,    1356,   28579,200107,78.85000000
20010419,143.35000000,144.35000000,143.10000000,144.10000000,    3283,   28115,200107,79.50000000
20010420,143.90000000,144.00000000,143.15000000,143.50000000,    1796,   25713,200107,78.90000000
20010423,141.90000000,142.45000000,140.70000000,140.95000000,    8241,   26730,200107,76.35000000
20010424,140.95000000,141.70000000,140.75000000,140.75000000,    2221,   26826,200107,76.15000000
20010425,140.90000000,142.10000000,140.35000000,141.10000000,    3982,   27018,200107,76.50000000
20010426,140.85000000,141.45000000,140.00000000,140.75000000,    3652,   26927,200107,76.15000000
20010427,140.80000000,141.00000000,140.30000000,140.65000000,    2936,   26681,200107,76.05000000
20010430,141.00000000,141.10000000,140.00000000,140.70000000,    6108,   26677,200107,76.10000000
20010501,140.40000000,141.10000000,140.40000000,141.00000000,    1919,   26022,200107,76.40000000
20010502,141.05000000,142.45000000,141.05000000,142.20000000,    1977,   25772,200107,77.60000000
20010503,141.60000000,142.50000000,141.60000000,142.35000000,     995,   25634,200107,77.75000000
20010504,142.60000000,143.00000000,142.10000000,142.50000000,     832,   25543,200107,77.90000000
20010507,142.10000000,142.40000000,141.85000000,142.00000000,     326,   25477,200107,77.40000000
20010508,142.00000000,142.25000000,141.10000000,141.55000000,     592,   25283,200107,76.95000000
20010509,141.80000000,143.35000000,141.75000000,143.30000000,    1722,   25137,200107,78.70000000
20010510,142.30000000,144.50000000,142.30000000,144.10000000,    4192,   24217,200107,79.50000000
20010511,143.60000000,144.50000000,142.70000000,143.50000000,    1800,   23989,200107,78.90000000
20010514,143.70000000,143.90000000,142.20000000,143.80000000,    1105,   23761,200107,79.20000000
20010515,143.60000000,143.95000000,142.85000000,143.60000000,     397,   23641,200107,79.00000000
20010516,143.10000000,143.50000000,141.85000000,142.00000000,     943,   23583,200107,77.40000000
20010517,141.40000000,142.90000000,141.40000000,142.80000000,    1000,   23584,200107,78.20000000
20010518,142.85000000,144.80000000,142.85000000,144.50000000,    2817,   23646,200107,79.90000000
20010521,144.60000000,146.00000000,144.40000000,145.80000000,    3265,   23470,200107,81.20000000
20010522,145.80000000,146.60000000,145.70000000,146.25000000,    2158,   23598,200107,81.65000000
20010523,146.00000000,146.00000000,143.35000000,143.75000000,    3453,   22985,200107,79.15000000
20010524,143.90000000,147.20000000,143.90000000,146.75000000,    4408,   23426,200107,82.15000000
20010525,147.50000000,147.70000000,145.25000000,146.25000000,    1310,   23509,200107,81.65000000
20010529,146.50000000,146.50000000,144.10000000,144.10000000,    1687,   23336,200107,79.50000000
20010530,145.30000000,145.50000000,144.55000000,145.00000000,     630,   23227,200107,80.40000000
20010531,145.50000000,146.00000000,144.20000000,144.40000000,     919,   23194,200107,79.80000000
20010601,144.60000000,145.50000000,144.20000000,144.75000000,     727,   23316,200107,80.15000000
20010604,143.35000000,143.65000000,142.40000000,142.50000000,    3629,   22996,200107,77.90000000
20010605,143.40000000,143.70000000,142.70000000,143.25000000,    1604,   23038,200107,78.65000000
20010606,143.80000000,144.05000000,143.00000000,143.45000000,    1099,   22588,200107,78.85000000
20010607,143.90000000,144.10000000,143.30000000,143.85000000,    1975,   22494,200107,79.25000000
20010608,144.00000000,144.10000000,143.10000000,144.05000000,    1725,   22615,200107,79.45000000
20010611,143.25000000,143.60000000,142.85000000,143.00000000,    2306,   22873,200107,78.40000000
20010612,143.40000000,143.80000000,142.85000000,142.85000000,    1900,   22930,200107,78.25000000
20010613,142.35000000,142.40000000,141.50000000,141.65000000,    4758,   23130,200107,77.05000000
20010614,141.50000000,142.10000000,141.15000000,141.50000000,    2445,   23317,200107,76.90000000
20010615,141.35000000,141.40000000,140.05000000,140.85000000,    7175,   23350,200109,80.10000000
20010618,139.80000000,141.15000000,139.80000000,140.60000000,    3989,   24747,200109,79.85000000
20010619,140.05000000,140.45000000,139.90000000,140.15000000,    5165,   25349,200109,79.40000000
20010620,140.00000000,140.30000000,139.35000000,139.50000000,    4921,   25771,200109,78.75000000
20010621,139.55000000,140.00000000,139.30000000,139.35000000,    3123,   25731,200109,78.60000000
20010622,139.55000000,139.70000000,139.30000000,139.45000000,    2349,   26370,200109,78.70000000
20010625,139.85000000,140.30000000,139.65000000,139.95000000,    1965,   26483,200109,79.20000000
20010626,139.75000000,140.30000000,139.65000000,140.05000000,    3421,   26494,200109,79.30000000
20010627,140.15000000,140.55000000,138.85000000,139.45000000,    4339,   26081,200109,78.70000000
20010628,139.55000000,139.95000000,139.35000000,139.85000000,    5348,   26579,200109,79.10000000
20010629,139.95000000,140.05000000,138.65000000,139.45000000,    2810,   26746,200109,78.70000000
20010702,139.15000000,139.85000000,138.55000000,138.60000000,    1241,   27167,200109,77.85000000
20010703,138.55000000,138.85000000,138.00000000,138.30000000,     948,   27082,200109,77.55000000
20010705,137.85000000,145.10000000,137.80000000,145.05000000,    7358,   25292,200109,84.30000000
20010706,144.85000000,145.95000000,143.25000000,145.65000000,    6142,   24352,200109,84.90000000
20010709,146.05000000,147.35000000,143.40000000,144.00000000,    4087,   23527,200109,83.25000000
20010710,144.05000000,144.50000000,141.55000000,143.40000000,    2450,   22645,200109,82.65000000
20010711,142.60000000,143.75000000,142.55000000,142.95000000,    1084,   22636,200109,82.20000000
20010712,143.40000000,143.45000000,142.25000000,143.25000000,     834,   22583,200109,82.50000000
20010713,143.35000000,144.75000000,143.35000000,143.90000000,     967,   22340,200109,83.15000000
20010716,144.75000000,144.75000000,143.70000000,143.75000000,     690,   22278,200109,83.00000000
20010717,143.35000000,144.25000000,143.35000000,143.80000000,     171,   22160,200109,83.05000000
20010718,143.65000000,145.20000000,143.45000000,145.15000000,     737,   22162,200109,84.40000000
20010719,145.00000000,145.95000000,144.50000000,145.85000000,    1417,   21876,200109,85.10000000
20010720,146.40000000,146.55000000,145.65000000,146.15000000,    1304,   21464,200109,85.40000000
20010723,146.45000000,146.45000000,141.75000000,141.85000000,    1668,   21169,200109,81.10000000
20010724,143.25000000,143.35000000,142.15000000,142.60000000,    1658,   20935,200109,81.85000000
20010725,143.50000000,143.65000000,142.60000000,142.95000000,     910,   20871,200109,82.20000000
20010726,143.70000000,143.70000000,142.50000000,142.60000000,     670,   20927,200109,81.85000000
20010727,142.10000000,142.35000000,140.45000000,141.45000000,    3118,   20828,200109,80.70000000
20010730,141.55000000,141.75000000,140.05000000,140.30000000,    1979,   21141,200109,79.55000000
20010731,140.00000000,140.55000000,139.65000000,140.15000000,    1437,   20978,200109,79.40000000
20010801,139.65000000,139.95000000,138.65000000,139.30000000,    2305,   21164,200109,78.55000000
20010802,138.80000000,139.05000000,137.85000000,138.35000000,    2532,   21550,200109,77.60000000
20010803,137.35000000,138.45000000,137.25000000,137.80000000,    2596,   21489,200109,77.05000000
20010806,137.15000000,137.55000000,136.85000000,136.95000000,    2881,   21988,200109,76.20000000
20010807,136.85000000,138.25000000,136.85000000,137.85000000,    1635,   22330,200109,77.10000000
20010808,137.45000000,137.95000000,136.90000000,137.00000000,    1259,   22604,200109,76.25000000
20010809,137.75000000,137.75000000,137.05000000,137.30000000,     999,   22771,200109,76.55000000
20010810,137.30000000,137.85000000,136.75000000,136.85000000,    1543,   22651,200109,76.10000000
20010813,136.85000000,137.30000000,136.65000000,136.65000000,    1765,   22769,200109,75.90000000
20010814,136.35000000,136.75000000,136.25000000,136.55000000,    1902,   22896,200109,75.80000000
20010815,137.15000000,138.15000000,135.35000000,136.30000000,    4673,   23699,200109,75.55000000
20010816,136.30000000,137.75000000,135.90000000,136.45000000,    3618,   23855,200109,75.70000000
20010817,137.15000000,137.65000000,135.65000000,135.80000000,    2702,   23531,200109,75.05000000
20010820,136.25000000,137.10000000,135.55000000,136.35000000,     959,   22584,200109,75.60000000
20010821,136.50000000,137.35000000,136.40000000,137.30000000,    2044,   22549,200109,76.55000000
20010822,138.15000000,139.20000000,138.15000000,139.05000000,    2773,   22102,200111,80.90000000
20010823,139.05000000,139.05000000,137.60000000,137.75000000,    4356,   21716,200111,79.60000000
20010824,138.15000000,138.85000000,137.60000000,138.85000000,    3096,   21524,200111,80.70000000
20010827,138.85000000,139.65000000,138.05000000,139.10000000,    4320,   21570,200111,80.95000000
20010828,139.00000000,139.75000000,137.95000000,138.30000000,    6783,   20565,200111,80.15000000
20010829,138.25000000,138.45000000,136.15000000,137.95000000,    4612,   20666,200111,79.80000000
20010830,137.70000000,137.85000000,137.35000000,137.40000000,    3173,   20704,200111,79.25000000
20010831,137.15000000,137.30000000,136.85000000,137.05000000,    2334,   20404,200111,78.90000000
20010904,137.00000000,139.05000000,137.00000000,138.35000000,    1443,   20162,200111,80.20000000
20010905,138.65000000,138.75000000,137.90000000,138.05000000,    1073,   19892,200111,79.90000000
20010906,138.35000000,138.50000000,137.95000000,138.20000000,     646,   19775,200111,80.05000000
20010907,138.45000000,138.65000000,137.55000000,137.75000000,    1291,   19890,200111,79.60000000
20010910,137.45000000,138.45000000,137.00000000,138.40000000,    1072,   20103,200111,80.25000000
20010917,137.85000000,137.95000000,136.95000000,137.50000000,    1817,   17721,200111,79.35000000
20010918,137.55000000,138.75000000,137.25000000,138.35000000,     887,   17512,200111,80.20000000
20010919,138.65000000,138.95000000,138.05000000,138.15000000,     969,   17360,200111,80.00000000
20010920,138.40000000,140.20000000,138.35000000,140.10000000,    3418,   16867,200111,81.95000000
20010921,140.40000000,140.95000000,140.20000000,140.40000000,    1979,   16501,200111,82.25000000
20010924,140.45000000,141.05000000,139.65000000,139.95000000,    1140,   16614,200111,81.80000000
20010925,140.05000000,140.25000000,139.75000000,140.05000000,     665,   16769,200111,81.90000000
20010926,140.05000000,140.55000000,139.45000000,139.55000000,     719,   16689,200111,81.40000000
20010927,139.15000000,139.40000000,137.80000000,138.15000000,    2097,   16936,200111,80.00000000
20010928,138.15000000,138.25000000,136.95000000,137.50000000,    2375,   17474,200111,79.35000000
20011001,137.65000000,138.35000000,137.65000000,138.20000000,     872,   17758,200111,80.05000000
20011002,138.20000000,138.65000000,137.85000000,138.00000000,    1169,   17957,200111,79.85000000
20011003,138.35000000,138.55000000,138.05000000,138.40000000,    1258,   17950,200111,80.25000000
20011004,138.65000000,140.55000000,138.65000000,140.25000000,    3782,   17727,200111,82.10000000
20011005,140.55000000,140.65000000,138.25000000,138.60000000,    2524,   17684,200111,80.45000000
20011008,138.95000000,138.95000000,137.70000000,137.85000000,    1618,   17942,200111,79.70000000
20011009,137.85000000,138.65000000,137.85000000,138.35000000,    1072,   17860,200111,80.20000000
20011010,138.60000000,138.60000000,138.00000000,138.30000000,     818,   17805,200111,80.15000000
20011011,138.20000000,138.95000000,138.20000000,138.60000000,     760,   17697,200111,80.45000000
20011012,142.65000000,144.45000000,142.65000000,144.20000000,    6664,   17584,200111,86.05000000
20011015,145.25000000,146.05000000,144.90000000,145.55000000,    5028,   17217,200111,87.40000000
20011016,144.65000000,145.15000000,143.75000000,144.25000000,    2413,   17171,200111,86.10000000
20011017,143.95000000,144.40000000,143.80000000,144.00000000,    1648,   17236,200111,85.85000000
20011018,143.85000000,145.40000000,143.85000000,145.10000000,    2048,   17626,200111,86.95000000
20011019,144.55000000,146.55000000,143.40000000,146.45000000,    3035,   17545,200111,88.30000000
20011022,147.05000000,147.35000000,144.65000000,146.90000000,    4164,   17730,200111,88.75000000
20011023,146.85000000,148.05000000,146.65000000,148.00000000,    3656,   17780,200111,89.85000000
20011024,147.50000000,148.65000000,146.80000000,148.00000000,    4431,   18011,200201,90.80000000
20011025,146.30000000,147.30000000,146.30000000,146.65000000,    2273,   18082,200201,89.45000000
20011026,147.45000000,148.20000000,147.45000000,147.85000000,    6508,   19433,200201,90.65000000
20011029,148.20000000,148.45000000,147.80000000,148.20000000,    3524,   19374,200201,91.00000000
20011030,148.00000000,149.10000000,147.20000000,149.05000000,    5149,   19575,200201,91.85000000
20011031,149.45000000,150.90000000,149.45000000,150.65000000,    3950,   19858,200201,93.45000000
20011101,152.20000000,153.20000000,152.10000000,152.40000000,    2944,   20266,200201,95.20000000
20011102,154.00000000,154.45000000,150.70000000,151.45000000,    2306,   20971,200201,94.25000000
20011105,150.65000000,151.00000000,150.10000000,150.85000000,    1013,   21272,200201,93.65000000
20011106,152.40000000,153.20000000,152.05000000,152.95000000,    1917,   22066,200201,95.75000000
20011107,153.45000000,153.70000000,152.60000000,153.25000000,    1567,   22268,200201,96.05000000
20011108,153.10000000,153.15000000,151.95000000,152.75000000,     819,   22276,200201,95.55000000
20011109,152.20000000,152.75000000,151.70000000,151.75000000,     651,   21945,200201,94.55000000
20011113,150.70000000,151.60000000,150.20000000,150.90000000,    1102,   21710,200201,93.70000000
20011114,151.30000000,151.30000000,149.80000000,150.10000000,    1217,   21378,200201,92.90000000
20011115,149.75000000,150.30000000,149.70000000,150.25000000,    1317,   21272,200201,93.05000000
20011116,150.10000000,152.20000000,150.10000000,150.70000000,    1066,   21513,200201,93.50000000
20011119,151.20000000,151.50000000,150.00000000,150.00000000,     979,   21383,200201,92.80000000
20011120,150.00000000,150.10000000,149.80000000,150.10000000,     622,   20954,200201,92.90000000
20011121,149.95000000,151.60000000,149.95000000,151.40000000,     851,   20863,200201,94.20000000
20011126,152.40000000,153.20000000,152.10000000,152.70000000,    1220,   21194,200201,95.50000000
20011127,152.95000000,153.40000000,152.35000000,153.20000000,    1264,   21687,200201,96.00000000
20011128,153.15000000,153.15000000,151.30000000,152.50000000,     452,   21784,200201,95.30000000
20011129,151.90000000,152.20000000,151.30000000,151.75000000,     681,   21598,200201,94.55000000
20011130,151.45000000,152.50000000,151.30000000,152.30000000,    1388,   22096,200201,95.10000000
20011203,151.80000000,152.20000000,151.80000000,152.10000000,    1292,   22104,200201,94.90000000
20011204,152.20000000,152.20000000,151.80000000,152.00000000,     661,   22263,200201,94.80000000
20011205,151.45000000,151.70000000,151.20000000,151.35000000,    1368,   22206,200201,94.15000000
20011206,151.25000000,151.45000000,147.80000000,148.35000000,    5839,   20692,200201,91.15000000
20011207,147.65000000,148.00000000,147.30000000,147.30000000,    3832,   19951,200201,90.10000000
20011210,147.15000000,148.70000000,147.15000000,148.65000000,    1899,   19468,200201,91.45000000
20011211,147.75000000,148.00000000,147.10000000,147.10000000,    1985,   18995,200201,89.90000000
20011212,147.00000000,147.20000000,146.45000000,146.65000000,    4583,   18334,200201,89.45000000
20011213,146.70000000,147.95000000,146.70000000,147.05000000,     860,   18141,200201,89.85000000
20011214,147.05000000,147.30000000,147.00000000,147.30000000,    1168,   18107,200201,90.10000000
20011217,147.35000000,148.25000000,147.35000000,148.10000000,    2391,   18119,200203,93.25000000
20011218,148.15000000,149.65000000,148.15000000,149.05000000,    2186,   18232,200203,94.20000000
20011219,148.85000000,149.30000000,148.75000000,149.25000000,    1243,   18361,200203,94.40000000
20011220,148.60000000,151.45000000,148.60000000,151.15000000,    3531,   19237,200203,96.30000000
20011221,150.35000000,150.65000000,149.75000000,150.55000000,    5816,   18696,200203,95.70000000
20011226,150.55000000,150.90000000,150.20000000,150.35000000,    2297,   18562,200203,95.50000000
20011227,149.95000000,150.25000000,147.00000000,147.65000000,    4170,   18108,200203,92.80000000
20011228,147.10000000,147.85000000,145.85000000,146.00000000,    3217,   17419,200203,91.15000000
20020102,146.65000000,147.25000000,145.40000000,147.15000000,    2967,   16979,200203,92.30000000
20020103,146.00000000,147.35000000,144.85000000,144.90000000,    2064,   16576,200203,90.05000000
20020104,144.10000000,145.10000000,143.95000000,144.40000000,    1500,   16234,200203,89.55000000
20020107,144.35000000,144.65000000,143.85000000,143.85000000,    1647,   15691,200203,89.00000000
20020108,143.35000000,144.65000000,143.15000000,144.50000000,    1673,   15223,200203,89.65000000
20020109,144.75000000,148.85000000,144.20000000,145.70000000,    2036,   15496,200203,90.85000000
20020110,145.05000000,145.85000000,143.95000000,145.35000000,    1326,   15707,200203,90.50000000
20020111,145.25000000,145.25000000,143.95000000,145.15000000,    1302,   15174,200203,90.30000000
20020114,145.15000000,145.35000000,144.35000000,144.70000000,     702,   15270,200203,89.85000000
20020115,143.80000000,144.35000000,142.85000000,143.60000000,    1184,   15186,200203,88.75000000
20020116,143.10000000,143.20000000,142.35000000,142.40000000,    1385,   15087,200203,87.55000000
20020117,141.90000000,143.10000000,141.75000000,142.75000000,    1330,   15265,200203,87.90000000
20020118,142.35000000,142.40000000,141.90000000,141.90000000,     654,   15373,200203,87.05000000
20020122,140.90000000,141.80000000,140.90000000,141.20000000,    1383,   15594,200203,86.35000000
20020123,141.10000000,142.00000000,141.10000000,141.80000000,    1016,   15957,200203,86.95000000
20020124,142.15000000,143.15000000,141.80000000,142.90000000,    2582,   15714,200203,88.05000000
20020125,142.95000000,143.25000000,141.95000000,142.85000000,    1665,   15937,200203,88.00000000
20020128,142.85000000,143.05000000,141.40000000,141.55000000,    1360,   15939,200203,86.70000000
20020129,141.35000000,142.15000000,141.10000000,141.30000000,     832,   16001,200203,86.45000000
20020130,141.45000000,141.55000000,140.75000000,140.90000000,    1449,   15866,200203,86.05000000
20020131,140.60000000,141.75000000,140.25000000,141.25000000,    1652,   16248,200203,86.40000000
20020201,141.75000000,142.85000000,141.75000000,142.80000000,    1762,   16540,200203,87.95000000
20020204,143.35000000,143.70000000,142.85000000,143.05000000,    1811,   16342,200203,88.20000000
20020205,142.90000000,142.95000000,142.10000000,142.25000000,    1668,   16629,200203,87.40000000
20020206,142.25000000,142.35000000,141.10000000,141.50000000,    1215,   16878,200203,86.65000000
20020207,141.10000000,141.75000000,141.05000000,141.60000000,    1531,   17247,200203,86.75000000
20020208,142.35000000,143.00000000,142.10000000,142.75000000,    1962,   16935,200203,87.90000000
20020211,143.10000000,143.25000000,142.90000000,143.15000000,    2293,   17162,200203,88.30000000
20020212,143.15000000,143.35000000,142.40000000,142.50000000,    1965,   17323,200203,87.65000000
20020213,142.30000000,142.70000000,141.90000000,142.35000000,    3002,   17306,200203,87.50000000
20020214,143.35000000,144.95000000,142.95000000,144.85000000,    3884,   17176,200203,90.00000000
20020215,144.65000000,145.05000000,144.35000000,144.75000000,    4030,   16696,200205,89.10000000
20020219,144.65000000,144.65000000,143.25000000,143.35000000,    2224,   16910,200205,87.70000000
20020220,143.35000000,144.15000000,143.35000000,144.10000000,    1748,   16425,200205,88.45000000
20020221,144.75000000,145.45000000,144.40000000,145.40000000,    2615,   16628,200205,89.75000000
20020222,145.55000000,147.55000000,145.55000000,147.00000000,    4859,   16228,200205,91.35000000
20020225,147.40000000,147.45000000,146.35000000,146.60000000,    4455,   15652,200205,90.95000000
20020226,146.45000000,147.15000000,145.85000000,147.05000000,    3724,   15516,200205,91.40000000
20020227,146.90000000,147.10000000,146.35000000,147.10000000,    2635,   15743,200205,91.45000000
20020228,146.15000000,148.15000000,146.15000000,146.40000000,    3515,   15920,200205,90.75000000
20020301,146.45000000,146.65000000,145.25000000,145.50000000,    2027,   15852,200205,89.85000000
20020304,147.05000000,147.05000000,145.75000000,146.00000000,    1021,   15904,200205,90.35000000
20020305,146.15000000,146.55000000,145.90000000,146.45000000,     761,   15822,200205,90.80000000
20020306,147.05000000,147.45000000,146.55000000,147.35000000,    1147,   15790,200205,91.70000000
20020307,147.65000000,148.40000000,147.50000000,148.35000000,    2586,   15986,200205,92.70000000
20020308,148.80000000,149.25000000,147.70000000,147.80000000,    1959,   16396,200205,92.15000000
20020311,148.15000000,149.00000000,147.95000000,148.45000000,    2274,   17065,200205,92.80000000
20020312,148.25000000,148.25000000,147.25000000,147.30000000,    1314,   17117,200205,91.65000000
20020313,146.80000000,147.55000000,146.55000000,147.50000000,     620,   17079,200205,91.85000000
20020314,147.05000000,147.15000000,146.75000000,146.95000000,     315,   17044,200205,91.30000000
20020315,146.95000000,147.60000000,146.95000000,147.60000000,     407,   17140,200205,91.95000000
20020318,147.85000000,148.85000000,147.85000000,148.75000000,    1189,   17544,200205,93.10000000
20020319,148.85000000,149.75000000,148.55000000,149.60000000,    2276,   18555,200205,93.95000000
20020320,149.70000000,150.05000000,149.30000000,149.35000000,    2607,   19474,200205,93.70000000
20020321,149.75000000,149.90000000,148.90000000,149.85000000,    2482,   20882,200205,94.20000000
20020322,149.95000000,150.10000000,148.90000000,148.95000000,    2325,   21558,200205,93.30000000
20020325,148.95000000,149.75000000,148.55000000,149.70000000,    1646,   22243,200205,94.05000000
20020326,149.55000000,149.65000000,148.60000000,148.75000000,    1081,   22777,200205,93.10000000
20020327,148.70000000,149.05000000,148.55000000,148.75000000,    1231,   23224,200205,93.10000000
20020328,148.65000000,148.85000000,148.15000000,148.15000000,    1048,   23230,200205,92.50000000
20020401,148.20000000,148.20000000,147.45000000,147.50000000,    1095,   23268,200205,91.85000000
20020402,147.60000000,148.30000000,147.50000000,148.10000000,    1258,   23372,200205,92.45000000
20020403,148.15000000,148.65000000,147.70000000,148.60000000,    1122,   23665,200205,92.95000000
20020404,148.85000000,149.15000000,148.40000000,148.45000000,    1174,   23535,200205,92.80000000
20020405,147.85000000,148.15000000,145.45000000,145.45000000,    5450,   22327,200205,89.80000000
20020408,145.65000000,145.65000000,144.80000000,145.05000000,    3310,   21671,200205,89.40000000
20020409,145.00000000,145.45000000,144.25000000,144.30000000,    4256,   20760,200205,88.65000000
20020410,144.20000000,144.35000000,143.90000000,144.20000000,    2475,   20450,200205,88.55000000
20020411,144.20000000,145.35000000,144.05000000,144.20000000,    2445,   20457,200205,88.55000000
20020412,144.15000000,144.15000000,143.65000000,143.85000000,    6299,   21824,200205,88.20000000
20020415,143.85000000,143.95000000,143.50000000,143.55000000,    1642,   21772,200205,87.90000000
20020416,143.40000000,143.95000000,143.40000000,143.90000000,    1813,   21772,200205,88.25000000
20020417,143.90000000,144.20000000,143.25000000,143.55000000,    2506,   21546,200205,87.90000000
20020418,143.20000000,143.35000000,143.10000000,143.20000000,    4220,   22887,200207,87.85000000
20020419,143.10000000,144.35000000,143.10000000,143.55000000,    3133,   22652,200207,88.20000000
20020422,143.65000000,143.75000000,143.25000000,143.40000000,    1666,   22857,200207,88.05000000
20020423,143.60000000,144.15000000,143.50000000,144.10000000,    2220,   22756,200207,88.75000000
20020424,144.35000000,144.85000000,144.00000000,144.20000000,    3558,   23267,200207,88.85000000
20020425,144.15000000,144.45000000,143.85000000,143.95000000,    1459,   23351,200207,88.60000000
20020426,143.95000000,144.65000000,143.95000000,144.25000000,    4740,   22550,200207,88.90000000
20020429,144.45000000,144.70000000,144.05000000,144.40000000,    1567,   22455,200207,89.05000000
20020430,144.15000000,144.60000000,144.15000000,144.55000000,    1236,   22028,200207,89.20000000
20020501,144.55000000,145.15000000,144.40000000,145.10000000,     988,   21851,200207,89.75000000
20020502,144.95000000,146.05000000,144.95000000,145.25000000,    2550,   22007,200207,89.90000000
20020503,145.25000000,145.30000000,143.65000000,144.00000000,    2466,   22314,200207,88.65000000
20020506,143.60000000,143.75000000,143.15000000,143.20000000,    1371,   22543,200207,87.85000000
20020507,142.55000000,142.65000000,141.65000000,141.65000000,    3941,   23121,200207,86.30000000
20020508,141.55000000,142.55000000,141.55000000,142.10000000,    1365,   23281,200207,86.75000000
20020509,141.90000000,142.50000000,141.90000000,142.15000000,    1239,   23888,200207,86.80000000
20020510,143.25000000,144.05000000,143.15000000,143.85000000,    1562,   23743,200207,88.50000000
20020513,144.15000000,144.95000000,144.15000000,144.70000000,    1375,   23284,200207,89.35000000
20020514,145.05000000,145.20000000,144.45000000,144.55000000,    1270,   23060,200207,89.20000000
20020515,144.85000000,145.25000000,144.50000000,145.20000000,    1696,   22875,200207,89.85000000
20020516,145.15000000,146.75000000,145.15000000,146.55000000,    4350,   22901,200207,91.20000000
20020517,146.35000000,146.80000000,145.95000000,146.40000000,    2396,   23835,200207,91.05000000
20020520,146.35000000,146.40000000,145.65000000,146.00000000,    1008,   23879,200207,90.65000000
20020521,145.75000000,146.05000000,145.50000000,145.70000000,     698,   23973,200207,90.35000000
20020522,146.20000000,146.35000000,145.50000000,145.75000000,     417,   23985,200207,90.40000000
20020523,145.50000000,145.95000000,145.30000000,145.95000000,     533,   24117,200207,90.60000000
20020524,146.40000000,147.35000000,146.35000000,146.85000000,    1829,   24209,200207,91.50000000
20020528,147.35000000,147.35000000,146.60000000,146.75000000,    1749,   24365,200207,91.40000000
20020529,146.85000000,146.90000000,146.25000000,146.50000000,     844,   24440,200207,91.15000000
20020530,146.45000000,147.15000000,146.35000000,147.10000000,    1059,   24651,200207,91.75000000
20020531,147.10000000,147.55000000,147.10000000,147.15000000,    2577,   24876,200207,91.80000000
20020603,147.15000000,147.45000000,146.05000000,146.60000000,    2231,   24909,200207,91.25000000
20020604,146.80000000,146.85000000,146.45000000,146.75000000,    1309,   25029,200207,91.40000000
20020605,146.80000000,146.85000000,146.45000000,146.80000000,    1016,   25139,200207,91.45000000
20020606,146.75000000,146.85000000,146.45000000,146.70000000,    1056,   25391,200207,91.35000000
20020607,145.95000000,146.35000000,145.60000000,145.65000000,    2609,   25621,200207,90.30000000
20020610,145.75000000,145.80000000,145.45000000,145.55000000,    1573,   25678,200207,90.20000000
20020611,145.70000000,146.15000000,145.70000000,145.95000000,    1979,   25780,200207,90.60000000
20020612,146.10000000,146.35000000,146.10000000,146.25000000,    1927,   26270,200207,90.90000000
20020613,146.35000000,146.35000000,146.15000000,146.35000000,    1603,   26481,200207,91.00000000
20020614,146.65000000,147.05000000,146.55000000,146.80000000,    1772,   26977,200207,91.45000000
20020617,146.70000000,146.80000000,146.25000000,146.40000000,    1447,   26972,200207,91.05000000
20020618,146.45000000,146.70000000,146.15000000,146.45000000,    3518,   26772,200209,90.50000000
20020619,146.55000000,146.65000000,146.35000000,146.50000000,    3262,   27167,200209,90.55000000
20020620,146.50000000,148.05000000,146.40000000,147.65000000,    3151,   28140,200209,91.70000000
20020621,148.10000000,148.35000000,147.55000000,148.35000000,    3000,   28264,200209,92.40000000
20020624,148.35000000,148.55000000,147.75000000,148.50000000,    5501,   28479,200209,92.55000000
20020625,147.95000000,148.10000000,147.45000000,147.65000000,    4918,   27798,200209,91.70000000
20020626,147.65000000,147.70000000,147.25000000,147.55000000,    3502,   27505,200209,91.60000000
20020627,147.55000000,147.55000000,146.55000000,147.10000000,    4895,   26804,200209,91.15000000
20020628,146.55000000,147.30000000,146.55000000,147.25000000,    1969,   26440,200209,91.30000000
20020701,147.40000000,147.55000000,146.95000000,146.95000000,    1097,   26581,200209,91.00000000
20020702,146.65000000,146.85000000,146.55000000,146.55000000,     487,   26508,200209,90.60000000
20020703,145.55000000,146.00000000,145.05000000,145.15000000,    4403,   25344,200209,89.20000000
20020708,145.15000000,146.05000000,145.15000000,145.75000000,    1535,   24064,200209,89.80000000
20020709,145.90000000,146.05000000,145.45000000,145.65000000,    1309,   24101,200209,89.70000000
20020710,146.15000000,148.05000000,146.15000000,147.55000000,    3063,   24160,200209,91.60000000
20020711,147.90000000,147.90000000,147.35000000,147.45000000,     856,   24181,200209,91.50000000
20020712,147.95000000,147.95000000,147.05000000,147.15000000,     405,   24214,200209,91.20000000
20020715,147.35000000,150.20000000,147.20000000,150.15000000,    3179,   25157,200209,94.20000000
20020716,150.65000000,151.95000000,150.45000000,151.80000000,    3531,   26735,200209,95.85000000
20020717,150.15000000,151.45000000,149.70000000,151.10000000,    2185,   27007,200209,95.15000000
20020718,151.15000000,152.45000000,151.15000000,152.25000000,    1977,   27594,200209,96.30000000
20020719,152.05000000,153.30000000,151.25000000,153.00000000,    2235,   28419,200209,97.05000000
20020722,152.95000000,155.35000000,152.95000000,155.00000000,    3439,   29707,200209,99.05000000
20020723,154.45000000,156.15000000,153.35000000,155.60000000,    3846,   30924,200209,99.65000000
20020724,155.00000000,157.05000000,155.00000000,156.45000000,    3763,   32081,200209,100.50000000
20020725,156.75000000,157.00000000,155.95000000,156.45000000,    1647,   32360,200209,100.50000000
20020726,156.35000000,156.35000000,155.55000000,155.55000000,    1085,   32280,200209,99.60000000
20020729,155.65000000,156.15000000,155.45000000,155.85000000,    1502,   32689,200209,99.90000000
20020730,155.60000000,155.95000000,155.45000000,155.75000000,    1042,   33053,200209,99.80000000
20020731,155.85000000,158.05000000,155.65000000,157.45000000,    2730,   33741,200209,101.50000000
20020801,156.45000000,157.45000000,155.70000000,156.20000000,    2605,   33676,200209,100.25000000
20020802,156.85000000,156.85000000,153.95000000,155.95000000,    2857,   33193,200209,100.00000000
20020805,156.85000000,156.85000000,155.05000000,155.55000000,    1058,   33345,200209,99.60000000
20020806,155.70000000,155.75000000,155.20000000,155.40000000,    1357,   33367,200209,99.45000000
20020807,155.60000000,156.85000000,155.60000000,156.25000000,    2088,   33760,200209,100.30000000
20020808,156.85000000,159.05000000,156.65000000,158.85000000,    4299,   34065,200209,102.90000000
20020809,158.85000000,159.80000000,158.85000000,159.45000000,    3474,   34691,200209,103.50000000
20020812,159.70000000,161.55000000,159.70000000,160.55000000,    3648,   35601,200209,104.60000000
20020813,161.55000000,161.95000000,158.45000000,158.70000000,    2869,   35513,200209,102.75000000
20020814,158.95000000,159.45000000,158.55000000,159.05000000,    3800,   34774,200209,103.10000000
20020815,159.05000000,159.05000000,158.10000000,158.80000000,    2002,   34766,200209,102.85000000
20020816,158.95000000,159.65000000,156.45000000,158.75000000,    5014,   35344,200209,102.80000000
20020819,157.60000000,159.10000000,157.25000000,158.10000000,    6318,   34716,200211,105.10000000
20020820,157.70000000,158.10000000,155.75000000,157.50000000,    3917,   33750,200211,104.50000000
20020821,156.60000000,157.00000000,155.90000000,156.00000000,    3001,   33265,200211,103.00000000
20020822,155.90000000,156.00000000,155.40000000,155.90000000,    3376,   32999,200211,102.90000000
20020823,155.80000000,156.00000000,155.30000000,155.45000000,    3131,   32105,200211,102.45000000
20020826,155.75000000,156.75000000,155.65000000,155.80000000,    2394,   32175,200211,102.80000000
20020827,155.80000000,155.95000000,155.50000000,155.60000000,    4704,   31006,200211,102.60000000
20020828,155.70000000,155.70000000,154.00000000,154.45000000,    6956,   30568,200211,101.45000000
20020829,154.90000000,155.40000000,154.45000000,154.50000000,    5678,   29103,200211,101.50000000
20020830,154.60000000,155.25000000,154.15000000,155.20000000,    3565,   28751,200211,102.20000000
20020903,155.30000000,155.40000000,153.50000000,153.65000000,    2313,   28718,200211,100.65000000
20020904,153.75000000,154.60000000,152.90000000,153.20000000,    2220,   28065,200211,100.20000000
20020905,152.70000000,154.75000000,152.50000000,154.75000000,    2263,   27248,200211,101.75000000
20020906,154.70000000,154.75000000,153.30000000,153.35000000,    2434,   27228,200211,100.35000000
20020909,153.25000000,154.90000000,153.10000000,154.80000000,    1501,   27255,200211,101.80000000
20020910,154.75000000,154.85000000,154.00000000,154.35000000,    1422,   26876,200211,101.35000000
20020911,154.10000000,154.25000000,152.50000000,153.55000000,    1821,   26543,200211,100.55000000
20020912,153.65000000,154.10000000,153.30000000,153.60000000,     470,   26696,200211,100.60000000
20020913,153.10000000,153.70000000,153.10000000,153.40000000,     314,   26575,200211,100.40000000
20020916,153.00000000,155.90000000,153.00000000,155.05000000,    2728,   26912,200211,102.05000000
20020917,154.60000000,155.60000000,154.60000000,155.35000000,    1295,   27361,200211,102.35000000
20020918,155.50000000,155.80000000,154.60000000,154.80000000,    1633,   27873,200211,101.80000000
20020919,154.75000000,155.50000000,154.75000000,155.20000000,     672,   27466,200211,102.20000000
20020920,155.20000000,155.30000000,154.25000000,155.05000000,     436,   27715,200211,102.05000000
20020923,155.30000000,155.45000000,154.90000000,155.25000000,     438,   27828,200211,102.25000000
20020924,155.00000000,155.90000000,154.70000000,155.25000000,    1165,   27969,200211,102.25000000
20020925,155.20000000,155.45000000,155.15000000,155.20000000,    5380,   28147,200211,102.20000000
20020926,155.25000000,155.25000000,152.50000000,152.90000000,    2386,   27327,200211,99.90000000
20020927,152.90000000,153.60000000,152.90000000,152.95000000,    1314,   26952,200211,99.95000000
20020930,153.00000000,153.20000000,149.80000000,149.95000000,    3848,   25735,200211,96.95000000
20021001,149.00000000,149.80000000,147.40000000,147.55000000,    3758,   25320,200211,94.55000000
20021002,148.00000000,148.60000000,146.50000000,146.80000000,    2736,   24995,200211,93.80000000
20021003,146.50000000,147.20000000,146.30000000,146.45000000,    2262,   24560,200211,93.45000000
20021004,146.20000000,146.80000000,145.55000000,146.45000000,    2730,   24502,200211,93.45000000
20021007,146.45000000,147.10000000,145.40000000,145.50000000,    1948,   24493,200211,92.50000000
20021008,145.10000000,145.50000000,143.75000000,144.70000000,    5781,   23455,200211,91.70000000
20021009,144.60000000,146.25000000,144.25000000,145.70000000,    3244,   23895,200211,92.70000000
20021010,145.60000000,146.75000000,145.50000000,146.20000000,    3050,   23787,200211,93.20000000
20021011,147.40000000,149.50000000,147.40000000,148.30000000,    3302,   24305,200211,95.30000000
20021014,148.25000000,148.50000000,145.75000000,146.20000000,    2618,   24321,200211,93.20000000
20021015,145.10000000,147.40000000,145.10000000,146.20000000,    1669,   24854,200211,93.20000000
20021016,147.05000000,148.35000000,145.90000000,148.15000000,    2906,   25210,200211,95.15000000
20021017,147.80000000,148.60000000,147.50000000,148.40000000,    2397,   25218,200211,95.40000000
20021018,148.10000000,149.00000000,147.70000000,147.75000000,    2096,   24061,200301,96.45000000
20021021,147.85000000,149.80000000,147.85000000,148.90000000,    3540,   23566,200301,97.60000000
20021022,148.70000000,149.45000000,148.50000000,149.10000000,    2124,   23403,200301,97.80000000
20021023,147.80000000,148.65000000,147.45000000,147.60000000,    2732,   23444,200301,96.30000000
20021024,147.70000000,149.40000000,147.70000000,149.05000000,    2991,   22828,200301,97.75000000
20021025,148.80000000,150.20000000,148.80000000,150.15000000,    2995,   22498,200301,98.85000000
20021028,149.60000000,150.45000000,148.80000000,149.00000000,    3702,   22011,200301,97.70000000
20021029,148.90000000,150.50000000,148.90000000,150.45000000,    2001,   21825,200301,99.15000000
20021030,150.80000000,151.15000000,150.70000000,150.75000000,    3956,   21686,200301,99.45000000
20021031,151.30000000,151.80000000,150.00000000,150.30000000,    7097,   22207,200301,99.00000000
20021101,150.70000000,150.80000000,149.90000000,150.40000000,    1219,   22138,200301,99.10000000
20021104,151.20000000,152.50000000,150.80000000,150.95000000,    3289,   21704,200301,99.65000000
20021105,150.85000000,151.35000000,150.55000000,151.10000000,    1179,   21714,200301,99.80000000
20021106,151.30000000,151.55000000,151.30000000,151.55000000,     855,   21988,200301,100.25000000
20021107,152.05000000,152.55000000,151.70000000,152.50000000,    1280,   22316,200301,101.20000000
20021108,152.50000000,153.05000000,152.30000000,152.50000000,    1100,   22207,200301,101.20000000
20021111,152.50000000,152.70000000,150.90000000,151.55000000,    1554,   22024,200301,100.25000000
20021112,151.55000000,151.75000000,150.95000000,151.70000000,     669,   22052,200301,100.40000000
20021113,151.70000000,152.20000000,151.60000000,151.85000000,     785,   22099,200301,100.55000000
20021114,151.95000000,152.55000000,151.30000000,152.50000000,    1707,   21894,200301,101.20000000
20021115,152.55000000,152.65000000,151.80000000,152.30000000,     979,   21973,200301,101.00000000
20021118,152.60000000,153.20000000,152.35000000,153.00000000,    1399,   22344,200301,101.70000000
20021119,153.15000000,153.65000000,152.80000000,153.55000000,    1345,   22927,200301,102.25000000
20021120,153.55000000,153.80000000,153.40000000,153.55000000,    1106,   23296,200301,102.25000000
20021121,153.25000000,153.75000000,151.55000000,153.60000000,    1154,   23409,200301,102.30000000
20021122,153.60000000,153.80000000,153.45000000,153.75000000,    1247,   23737,200301,102.45000000
20021125,153.80000000,154.00000000,153.60000000,153.70000000,     849,   24057,200301,102.40000000
20021126,153.80000000,153.90000000,153.00000000,153.35000000,    1686,   24326,200301,102.05000000
20021127,153.30000000,153.45000000,152.90000000,153.35000000,     709,   24438,200301,102.05000000
20021202,152.80000000,153.35000000,152.05000000,152.20000000,    1950,   24586,200301,100.90000000
20021203,151.55000000,151.85000000,149.45000000,149.65000000,    4454,   23966,200301,98.35000000
20021204,149.55000000,150.35000000,149.40000000,149.95000000,    1378,   23976,200301,98.65000000
20021205,149.85000000,150.10000000,148.55000000,148.60000000,    3289,   23531,200301,97.30000000
20021206,148.70000000,149.00000000,148.35000000,148.65000000,    3113,   23498,200301,97.35000000
20021209,148.55000000,149.00000000,148.45000000,148.60000000,    2406,   24284,200301,97.30000000
20021210,148.80000000,148.80000000,148.20000000,148.75000000,    2606,   23741,200301,97.45000000
20021211,148.70000000,150.90000000,148.70000000,150.70000000,    3185,   23697,200301,99.40000000
20021212,150.50000000,150.60000000,149.70000000,150.45000000,    1606,   23519,200301,99.15000000
20021213,150.45000000,150.95000000,150.35000000,150.90000000,    1777,   23259,200301,99.60000000
20021216,150.90000000,151.70000000,150.90000000,151.35000000,    2164,   23466,200301,100.05000000
20021217,151.15000000,151.15000000,150.00000000,150.85000000,    2594,   23534,200303,102.10000000
20021218,150.35000000,150.65000000,150.20000000,150.35000000,    3144,   23201,200303,101.60000000
20021219,149.30000000,150.55000000,149.00000000,150.35000000,    2294,   23087,200303,101.60000000
20021220,150.50000000,150.75000000,150.15000000,150.25000000,    1398,   23623,200303,101.50000000
20021223,149.80000000,150.15000000,148.35000000,148.80000000,    3292,   23422,200303,100.05000000
20021226,147.35000000,147.85000000,145.75000000,145.80000000,    5265,   22587,200303,97.05000000
20021227,145.25000000,145.85000000,144.10000000,144.25000000,    3484,   22333,200303,95.50000000
20021230,143.75000000,144.25000000,141.85000000,142.10000000,    7872,   22643,200303,93.35000000
20021231,140.85000000,142.85000000,139.95000000,142.00000000,    4172,   23826,200303,93.25000000
20030102,140.80000000,141.65000000,140.55000000,140.95000000,    3042,   24697,200303,92.20000000
20030103,141.05000000,142.60000000,140.80000000,142.30000000,    3049,   25006,200303,93.55000000
20030106,141.85000000,142.65000000,140.00000000,140.35000000,    2196,   25481,200303,91.60000000
20030107,141.25000000,141.65000000,140.80000000,141.45000000,    1624,   25694,200303,92.70000000
20030108,142.05000000,142.25000000,141.35000000,141.65000000,    1917,   25604,200303,92.90000000
20030109,141.65000000,142.20000000,141.05000000,141.15000000,    1955,   25759,200303,92.40000000
20030110,141.75000000,143.55000000,141.75000000,142.70000000,    2566,   24874,200303,93.95000000
20030113,143.00000000,143.45000000,141.85000000,141.95000000,    1217,   24770,200303,93.20000000
20030114,142.30000000,142.55000000,140.15000000,140.85000000,    2460,   24956,200303,92.10000000
20030115,140.95000000,142.00000000,140.40000000,141.50000000,    1284,   25041,200303,92.75000000
20030116,141.60000000,142.15000000,140.85000000,141.85000000,    1146,   25111,200303,93.10000000
20030117,142.50000000,143.10000000,141.50000000,141.85000000,    1916,   25499,200303,93.10000000
20030121,141.50000000,142.25000000,140.05000000,142.15000000,    1374,   25478,200303,93.40000000
20030122,146.25000000,147.15000000,145.05000000,145.80000000,    4674,   24849,200303,97.05000000
20030123,146.25000000,147.25000000,144.30000000,145.30000000,    4116,   25049,200303,96.55000000
20030124,138.75000000,142.15000000,138.75000000,141.30000000,    3232,   25103,200303,92.55000000
20030127,140.95000000,141.00000000,139.80000000,140.45000000,    1518,   24615,200303,91.70000000
20030128,140.25000000,141.45000000,140.25000000,140.70000000,    1353,   24573,200303,91.95000000
20030129,141.45000000,141.50000000,138.40000000,138.80000000,    1715,   24731,200303,90.05000000
20030130,138.35000000,138.65000000,136.15000000,137.45000000,    2055,   25078,200303,88.70000000
20030131,137.15000000,138.60000000,137.15000000,137.95000000,    1536,   24955,200303,89.20000000
20030203,138.00000000,138.55000000,137.25000000,137.40000000,    1217,   25201,200303,88.65000000
20030204,137.75000000,138.00000000,136.75000000,137.15000000,     993,   25258,200303,88.40000000
20030205,137.25000000,137.55000000,136.95000000,137.55000000,    1303,   25657,200303,88.80000000
20030206,137.35000000,137.40000000,136.75000000,137.25000000,    1675,   26300,200303,88.50000000
20030207,137.95000000,138.25000000,137.35000000,137.55000000,    3826,   26232,200303,88.80000000
20030210,137.70000000,137.85000000,137.10000000,137.25000000,    2628,   26792,200303,88.50000000
20030211,137.25000000,137.50000000,136.25000000,136.85000000,    4099,   27327,200303,88.10000000
20030212,136.80000000,137.00000000,135.25000000,135.50000000,    6717,   26614,200303,86.75000000
20030213,135.25000000,136.50000000,135.00000000,136.05000000,    2645,   27313,200303,87.30000000
20030214,135.95000000,136.70000000,135.80000000,135.95000000,     973,   27390,200303,87.20000000
20030219,136.25000000,137.35000000,135.65000000,137.20000000,    3484,   27290,200305,89.75000000
20030220,137.15000000,137.35000000,136.25000000,136.30000000,    3840,   27457,200305,88.85000000
20030221,135.95000000,137.15000000,135.95000000,136.10000000,    3062,   28659,200305,88.65000000
20030224,135.95000000,136.60000000,132.95000000,133.65000000,    3948,   28181,200305,86.20000000
20030225,132.70000000,134.65000000,132.70000000,134.10000000,    4795,   27729,200305,86.65000000
20030226,134.15000000,135.35000000,133.80000000,134.20000000,    4997,   26741,200305,86.75000000
20030227,134.05000000,134.20000000,133.45000000,133.55000000,    6608,   25026,200305,86.10000000
20030228,133.35000000,133.40000000,132.05000000,132.10000000,    6414,   23400,200305,84.65000000
20030303,131.55000000,132.50000000,130.95000000,131.70000000,    3564,   22894,200305,84.25000000
20030304,131.95000000,133.45000000,131.50000000,133.35000000,    2344,   22706,200305,85.90000000
20030305,133.60000000,133.95000000,132.55000000,133.10000000,    1712,   22622,200305,85.65000000
20030306,133.45000000,133.45000000,132.00000000,132.40000000,     855,   22719,200305,84.95000000
20030307,132.05000000,135.45000000,131.80000000,134.10000000,    2234,   22817,200305,86.65000000
20030310,134.10000000,134.15000000,132.45000000,133.40000000,     997,   23034,200305,85.95000000
20030311,133.20000000,133.85000000,132.80000000,132.95000000,     724,   23152,200305,85.50000000
20030312,132.10000000,132.75000000,131.75000000,131.80000000,     503,   22672,200305,84.35000000
20030313,131.45000000,133.45000000,131.35000000,133.40000000,     842,   22582,200305,85.95000000
20030314,134.20000000,134.95000000,133.60000000,134.20000000,     912,   22600,200305,86.75000000
20030317,133.95000000,133.95000000,132.95000000,133.05000000,     563,   22612,200305,85.60000000
20030318,133.20000000,133.45000000,131.85000000,132.15000000,     704,   22512,200305,84.70000000
20030319,132.65000000,133.45000000,132.65000000,133.30000000,     502,   22311,200305,85.85000000
20030320,133.75000000,134.20000000,133.05000000,133.80000000,     669,   22372,200305,86.35000000
20030321,133.35000000,134.20000000,132.75000000,133.30000000,     929,   22474,200305,85.85000000
20030324,131.45000000,132.55000000,131.45000000,132.05000000,     854,   22642,200305,84.60000000
20030325,132.10000000,132.65000000,131.85000000,132.00000000,     846,   22749,200305,84.55000000
20030326,132.45000000,132.65000000,131.65000000,132.60000000,     784,   22917,200305,85.15000000
20030327,132.65000000,133.45000000,132.65000000,133.05000000,     572,   22994,200305,85.60000000
20030328,133.50000000,133.75000000,133.15000000,133.35000000,     690,   23090,200305,85.90000000
20030331,133.70000000,134.35000000,133.35000000,134.20000000,    2126,   22980,200305,86.75000000
20030401,134.40000000,134.85000000,134.15000000,134.25000000,    1852,   23057,200305,86.80000000
20030402,133.70000000,135.20000000,133.60000000,135.00000000,    1683,   23278,200305,87.55000000
20030403,135.25000000,136.35000000,135.15000000,136.10000000,    4334,   23160,200305,88.65000000
20030404,136.20000000,136.55000000,135.60000000,135.65000000,    1581,   23394,200305,88.20000000
20030407,135.80000000,136.35000000,135.65000000,136.30000000,    1623,   23702,200305,88.85000000
20030408,136.30000000,136.85000000,136.20000000,136.70000000,    5246,   21074,200305,89.25000000
20030409,136.70000000,136.70000000,128.45000000,134.45000000,    5188,   21016,200305,87.00000000
20030410,133.85000000,136.20000000,132.95000000,135.80000000,    2872,   20540,200305,88.35000000
20030411,135.65000000,136.25000000,135.05000000,135.05000000,    4399,   20159,200305,87.60000000
20030414,134.75000000,134.85000000,133.50000000,133.55000000,    2616,   20048,200305,86.10000000
20030415,132.05000000,133.25000000,131.85000000,132.15000000,    2171,   20016,200305,84.70000000
20030416,132.45000000,132.85000000,131.15000000,131.50000000,    3789,   20424,200305,84.05000000
20030417,131.35000000,131.85000000,130.20000000,131.10000000,    5752,   20685,200305,83.65000000
20030421,131.25000000,131.75000000,130.25000000,130.25000000,    1750,   21017,200305,82.80000000
20030422,130.05000000,131.25000000,130.05000000,130.80000000,    2244,   20973,200307,85.75000000
20030423,131.25000000,131.85000000,130.55000000,131.75000000,    2908,   21581,200307,86.70000000
20030424,131.50000000,131.75000000,130.80000000,130.85000000,    1540,   21604,200307,85.80000000
20030425,130.80000000,131.75000000,130.80000000,131.55000000,    2948,   21093,200307,86.50000000
20030428,132.40000000,132.50000000,131.40000000,131.60000000,    4077,   21115,200307,86.55000000
20030429,131.90000000,131.90000000,129.30000000,129.60000000,    6373,   21393,200307,84.55000000
20030430,129.10000000,130.05000000,127.65000000,127.95000000,    5900,   21464,200307,82.90000000
20030501,128.15000000,129.85000000,127.55000000,128.25000000,    4702,   21820,200307,83.20000000
20030502,128.65000000,128.75000000,127.20000000,127.45000000,    1476,   22151,200307,82.40000000
20030505,127.05000000,129.45000000,126.55000000,129.25000000,    1756,   22280,200307,84.20000000
20030506,129.45000000,130.35000000,129.05000000,130.25000000,    1920,   21804,200307,85.20000000
20030507,130.15000000,131.40000000,129.85000000,131.35000000,    2018,   20962,200307,86.30000000
20030508,131.75000000,132.50000000,130.75000000,132.30000000,    2722,   20408,200307,87.25000000
20030509,131.95000000,133.00000000,131.30000000,132.70000000,    2149,   20076,200307,87.65000000
20030512,132.30000000,133.40000000,131.65000000,133.40000000,    1333,   19852,200307,88.35000000
20030513,133.25000000,133.40000000,132.15000000,132.70000000,     525,   19816,200307,87.65000000
20030514,131.70000000,132.80000000,130.85000000,132.40000000,    1271,   19752,200307,87.35000000
20030515,132.30000000,133.15000000,131.85000000,132.70000000,     541,   19701,200307,87.65000000
20030516,132.55000000,133.05000000,132.10000000,132.45000000,     309,   19681,200307,87.40000000
20030519,131.65000000,132.25000000,131.20000000,131.25000000,     723,   19770,200307,86.20000000
20030520,130.35000000,131.55000000,130.15000000,131.35000000,    1413,   20193,200307,86.30000000
20030521,130.85000000,131.80000000,130.75000000,131.35000000,     906,   20320,200307,86.30000000
20030522,131.55000000,132.65000000,131.55000000,132.60000000,    1296,   20385,200307,87.55000000
20030523,132.65000000,133.05000000,132.45000000,132.70000000,     793,   20570,200307,87.65000000
20030527,131.85000000,132.95000000,131.55000000,131.60000000,    1036,   20420,200307,86.55000000
20030528,131.05000000,131.55000000,130.75000000,131.10000000,     952,   20273,200307,86.05000000
20030529,130.85000000,131.10000000,128.35000000,128.40000000,    3674,   21218,200307,83.35000000
20030530,129.05000000,129.35000000,126.95000000,129.10000000,    4276,   22125,200307,84.05000000
20030602,127.85000000,128.55000000,126.85000000,126.90000000,    3304,   22924,200307,81.85000000
20030603,127.30000000,128.30000000,127.25000000,128.00000000,    1063,   23044,200307,82.95000000
20030604,128.50000000,128.95000000,127.80000000,128.20000000,    1012,   23193,200307,83.15000000
20030605,128.55000000,129.55000000,128.55000000,129.50000000,    1698,   23246,200307,84.45000000
20030606,130.15000000,130.25000000,129.50000000,129.90000000,    1708,   23877,200307,84.85000000
20030609,130.05000000,130.65000000,129.65000000,130.55000000,    1634,   24143,200307,85.50000000
20030610,130.50000000,130.65000000,129.20000000,130.65000000,    1613,   24394,200307,85.60000000
20030611,130.55000000,130.90000000,129.95000000,130.10000000,    1931,   24665,200307,85.05000000
20030612,129.65000000,130.05000000,128.85000000,128.90000000,    1616,   25024,200307,83.85000000
20030613,128.65000000,128.90000000,128.55000000,128.55000000,     794,   25087,200307,83.50000000
20030616,128.30000000,131.55000000,128.30000000,130.85000000,    7699,   25623,200307,85.80000000
20030617,131.05000000,131.65000000,129.95000000,130.95000000,    2903,   24419,200307,85.90000000
20030618,130.85000000,131.15000000,130.20000000,130.45000000,    1835,   24125,200309,86.00000000
20030619,130.75000000,131.65000000,130.25000000,131.65000000,    7357,   23287,200309,87.20000000
20030620,131.55000000,132.20000000,130.95000000,131.65000000,    2671,   22945,200309,87.20000000
20030623,131.75000000,132.30000000,131.15000000,132.30000000,    3255,   22980,200309,87.85000000
20030624,132.30000000,132.45000000,131.25000000,131.85000000,    2408,   22767,200309,87.40000000
20030625,130.55000000,131.75000000,129.55000000,129.55000000,    5895,   22258,200309,85.10000000
20030626,128.65000000,129.65000000,128.05000000,128.30000000,    6935,   22201,200309,83.85000000
20030627,128.45000000,129.45000000,127.95000000,129.00000000,    4731,   23762,200309,84.55000000
20030630,128.45000000,129.85000000,127.50000000,129.80000000,    2147,   25709,200309,85.35000000
20030701,128.95000000,129.45000000,127.95000000,128.70000000,    1225,   23845,200309,84.25000000
20030702,128.75000000,129.30000000,128.15000000,128.20000000,     973,   24047,200309,83.75000000
20030703,127.95000000,129.05000000,126.70000000,128.40000000,    1415,   24443,200309,83.95000000
20030707,127.30000000,127.75000000,126.70000000,127.20000000,     990,   24431,200309,82.75000000
20030708,127.15000000,127.80000000,126.60000000,127.75000000,    1588,   25149,200309,83.30000000
20030709,128.05000000,128.35000000,127.45000000,127.95000000,    1223,   25295,200309,83.50000000
20030710,127.55000000,127.70000000,127.15000000,127.25000000,     783,   25559,200309,82.80000000
20030711,126.85000000,127.35000000,126.50000000,126.60000000,    1899,   25684,200309,82.15000000
20030714,126.45000000,126.95000000,126.05000000,126.25000000,    1006,   25283,200309,81.80000000
20030715,126.15000000,126.70000000,125.75000000,125.90000000,     894,   25451,200309,81.45000000
20030716,125.65000000,126.40000000,125.45000000,125.55000000,    1430,   25895,200309,81.10000000
20030717,125.25000000,126.65000000,125.25000000,126.65000000,     680,   25886,200309,82.20000000
20030718,126.95000000,127.20000000,126.10000000,126.60000000,     832,   25956,200309,82.15000000
20030721,126.70000000,127.25000000,126.65000000,127.10000000,     778,   26059,200309,82.65000000
20030722,127.20000000,127.30000000,125.35000000,125.50000000,    1327,   26111,200309,81.05000000
20030723,125.30000000,125.65000000,123.65000000,123.65000000,    2267,   26324,200309,79.20000000
20030724,123.65000000,125.45000000,123.60000000,125.40000000,    2061,   25772,200309,80.95000000
20030725,124.95000000,125.60000000,124.55000000,124.60000000,     823,   25689,200309,80.15000000
20030728,124.05000000,124.85000000,124.05000000,124.70000000,    1194,   25858,200309,80.25000000
20030729,124.55000000,125.05000000,124.55000000,124.90000000,     843,   25970,200309,80.45000000
20030730,124.90000000,125.00000000,123.10000000,123.10000000,    1394,   26109,200309,78.65000000
20030731,123.10000000,124.35000000,123.10000000,123.95000000,    1431,   25962,200309,79.50000000
20030801,123.25000000,123.65000000,123.00000000,123.45000000,    1437,   26035,200309,79.00000000
20030804,123.80000000,123.80000000,122.75000000,122.95000000,    1642,   26182,200309,78.50000000
20030805,122.75000000,123.00000000,122.55000000,122.65000000,    1862,   25981,200309,78.20000000
20030806,122.65000000,123.15000000,122.55000000,123.00000000,    1115,   25853,200309,78.55000000
20030807,123.45000000,123.55000000,123.05000000,123.35000000,    1739,   26411,200309,78.90000000
20030808,123.55000000,123.85000000,122.95000000,123.55000000,    2060,   26482,200309,79.10000000
20030811,123.60000000,123.75000000,122.45000000,122.50000000,    1953,   26806,200309,78.05000000
20030812,122.85000000,124.30000000,122.75000000,123.60000000,    2547,   27285,200309,79.15000000
20030813,123.15000000,124.25000000,123.15000000,123.75000000,    4151,   28483,200309,79.30000000
20030814,123.30000000,123.95000000,123.05000000,123.65000000,    1921,   28595,200309,79.20000000
20030815,123.05000000,123.15000000,121.65000000,121.85000000,    4669,   27713,200309,77.40000000
20030818,122.20000000,122.75000000,121.85000000,122.15000000,   11043,   27544,200309,77.70000000
20030819,122.50000000,123.70000000,122.15000000,123.55000000,    4552,   27271,200311,78.95000000
20030820,123.60000000,124.00000000,122.80000000,123.10000000,    2582,   26658,200311,78.50000000
20030821,123.30000000,124.85000000,123.30000000,124.55000000,    5311,   26366,200311,79.95000000
20030822,124.60000000,124.80000000,124.05000000,124.10000000,    2981,   26090,200311,79.50000000
20030825,124.10000000,124.45000000,123.40000000,123.45000000,    2935,   25489,200311,78.85000000
20030826,122.70000000,123.20000000,122.70000000,123.05000000,    3383,   25282,200311,78.45000000
20030827,123.10000000,123.10000000,122.35000000,122.40000000,    5836,   25541,200311,77.80000000
20030828,122.30000000,122.60000000,121.10000000,121.60000000,    7414,   25246,200311,77.00000000
20030829,121.80000000,122.80000000,121.80000000,122.60000000,    2659,   25559,200311,78.00000000
20030902,122.65000000,123.35000000,122.65000000,123.10000000,    1211,   25654,200311,78.50000000
20030903,123.20000000,123.40000000,121.25000000,122.10000000,    1489,   25652,200311,77.50000000
20030904,122.50000000,122.50000000,121.80000000,122.30000000,     893,   25725,200311,77.70000000
20030905,122.30000000,124.10000000,122.30000000,123.70000000,    2471,   25949,200311,79.10000000
20030908,123.90000000,124.10000000,123.60000000,124.05000000,    1526,   26430,200311,79.45000000
20030909,124.20000000,124.70000000,124.15000000,124.30000000,    1993,   27233,200311,79.70000000
20030910,124.50000000,125.05000000,124.05000000,124.95000000,    2755,   27690,200311,80.35000000
20030911,125.70000000,126.05000000,124.10000000,125.00000000,    2643,   27248,200311,80.40000000
20030912,124.25000000,124.50000000,122.60000000,123.15000000,    1857,   27471,200311,78.55000000
20030915,122.10000000,122.60000000,119.25000000,120.45000000,    5153,   27514,200311,75.85000000
20030916,120.20000000,120.65000000,119.25000000,119.35000000,    2988,   27950,200311,74.75000000
20030917,119.30000000,120.60000000,119.00000000,119.95000000,    1642,   27968,200311,75.35000000
20030918,119.65000000,120.00000000,118.60000000,118.85000000,    2468,   28318,200311,74.25000000
20030919,118.60000000,119.55000000,118.35000000,118.50000000,     962,   28409,200311,73.90000000
20030922,118.95000000,120.00000000,118.60000000,120.00000000,     961,   28761,200311,75.40000000
20030923,120.10000000,120.10000000,119.20000000,119.45000000,    1289,   29186,200311,74.85000000
20030924,119.45000000,120.00000000,119.40000000,119.95000000,     472,   29127,200311,75.35000000
20030925,119.70000000,119.90000000,119.20000000,119.70000000,     923,   29244,200311,75.10000000
20030926,119.45000000,119.55000000,118.10000000,118.70000000,    2283,   29201,200311,74.10000000
20030929,118.40000000,119.80000000,118.40000000,119.65000000,    1354,   29509,200311,75.05000000
20030930,119.90000000,121.95000000,119.35000000,120.75000000,    3449,   29984,200311,76.15000000
20031001,121.00000000,121.10000000,120.35000000,120.55000000,    1227,   30118,200311,75.95000000
20031002,120.20000000,120.40000000,119.80000000,119.90000000,    1857,   30327,200311,75.30000000
20031003,120.20000000,120.70000000,120.20000000,120.65000000,    2213,   30447,200311,76.05000000
20031006,119.70000000,120.20000000,117.60000000,117.80000000,    3313,   30886,200311,73.20000000
20031007,117.70000000,119.15000000,117.70000000,118.65000000,    2529,   31256,200311,74.05000000
20031008,119.10000000,119.85000000,119.00000000,119.30000000,    2945,   31624,200311,74.70000000
20031009,119.30000000,121.10000000,119.30000000,120.20000000,    3052,   31721,200311,75.60000000
20031010,113.10000000,115.35000000,113.10000000,115.05000000,    7247,   32165,200311,70.45000000
20031013,115.10000000,115.50000000,114.60000000,114.75000000,    5754,   32106,200311,70.15000000
20031014,115.00000000,115.00000000,114.50000000,114.55000000,    2111,   32436,200311,69.95000000
20031015,114.20000000,114.35000000,112.80000000,112.90000000,    6662,   32278,200311,68.30000000
20031016,112.70000000,113.65000000,112.70000000,112.85000000,    2568,   31830,200311,68.25000000
20031017,112.70000000,113.00000000,112.25000000,112.25000000,    5910,   30822,200311,67.65000000
20031020,113.60000000,113.60000000,112.60000000,113.05000000,    4239,   31037,200311,68.45000000
20031021,112.95000000,114.20000000,112.75000000,114.10000000,    3745,   30259,200401,71.30000000
20031022,114.50000000,114.50000000,113.80000000,113.95000000,    4336,   30347,200401,71.15000000
20031023,113.85000000,114.90000000,113.85000000,114.90000000,    3286,   29865,200401,72.10000000
20031024,115.15000000,115.40000000,115.00000000,115.15000000,    2871,   29686,200401,72.35000000
20031027,115.50000000,115.65000000,115.20000000,115.40000000,    2951,   29810,200401,72.60000000
20031028,114.95000000,115.35000000,114.95000000,115.30000000,    3964,   29599,200401,72.50000000
20031029,115.00000000,115.20000000,113.20000000,113.40000000,    5896,   29675,200401,70.60000000
20031030,112.90000000,113.80000000,112.90000000,113.50000000,    4360,   29699,200401,70.70000000
20031031,113.20000000,113.80000000,113.10000000,113.75000000,    4019,   29650,200401,70.95000000
20031103,113.50000000,113.70000000,112.90000000,113.65000000,    2651,   29172,200401,70.85000000
20031104,113.30000000,114.30000000,113.30000000,113.65000000,    1864,   29486,200401,70.85000000
20031105,113.80000000,115.20000000,113.50000000,114.55000000,    2600,   29292,200401,71.75000000
20031106,114.70000000,114.80000000,114.10000000,114.35000000,    1039,   29547,200401,71.55000000
20031107,114.40000000,114.55000000,114.05000000,114.50000000,     863,   29043,200401,71.70000000
20031110,113.95000000,114.05000000,112.40000000,113.50000000,    3254,   29033,200401,70.70000000
20031111,113.95000000,114.20000000,113.60000000,114.05000000,    1082,   29056,200401,71.25000000
20031112,114.25000000,114.35000000,113.70000000,114.10000000,    1953,   29263,200401,71.30000000
20031113,113.70000000,114.40000000,113.05000000,114.05000000,    1486,   29495,200401,71.25000000
20031114,114.40000000,115.65000000,114.05000000,115.55000000,    6081,   29856,200401,72.75000000
20031117,116.60000000,116.80000000,115.10000000,115.70000000,    3502,   33299,200401,72.90000000
20031118,114.85000000,115.50000000,113.60000000,114.40000000,    2504,   33750,200401,71.60000000
20031119,114.30000000,114.90000000,113.60000000,114.45000000,    1445,   34216,200401,71.65000000
20031120,114.10000000,114.30000000,113.15000000,113.65000000,    1765,   34510,200401,70.85000000
20031121,113.15000000,113.45000000,113.10000000,113.30000000,    1511,   34940,200401,70.50000000
20031124,112.40000000,112.90000000,111.30000000,111.40000000,    3373,   34880,200401,68.60000000
20031125,111.40000000,111.50000000,110.05000000,110.15000000,    2936,   35312,200401,67.35000000
20031126,110.75000000,111.40000000,110.40000000,111.25000000,    2175,   35083,200401,68.45000000
20031201,111.20000000,113.70000000,111.15000000,113.40000000,    3771,   35635,200401,70.60000000
20031202,114.00000000,114.10000000,112.10000000,112.20000000,    2795,   35588,200401,69.40000000
20031203,112.30000000,112.35000000,110.40000000,112.00000000,    2822,   35350,200401,69.20000000
20031204,111.80000000,112.80000000,111.50000000,112.75000000,    2084,   35635,200401,69.95000000
20031205,112.90000000,113.25000000,112.10000000,112.80000000,    1872,   35541,200401,70.00000000
20031208,112.90000000,113.10000000,112.00000000,112.35000000,    1739,   35677,200401,69.55000000
20031209,112.10000000,112.30000000,111.50000000,112.15000000,    2418,   35707,200401,69.35000000
20031210,112.00000000,112.20000000,111.30000000,111.65000000,    1636,   35897,200403,72.15000000
20031211,110.80000000,111.50000000,110.80000000,111.35000000,    2220,   36062,200403,71.85000000
20031212,111.35000000,111.85000000,110.90000000,111.00000000,    2765,   36302,200403,71.50000000
20031215,110.80000000,111.30000000,108.90000000,109.15000000,    5307,   36654,200403,69.65000000
20031216,109.35000000,109.60000000,108.80000000,108.85000000,    5024,   36443,200403,69.35000000
20031217,109.50000000,109.80000000,109.10000000,109.50000000,    4062,   36707,200403,70.00000000
20031218,109.50000000,109.50000000,108.70000000,108.90000000,    3417,   37000,200403,69.40000000
20031219,109.40000000,109.90000000,107.80000000,109.00000000,    3193,   36970,200403,69.50000000
20031222,108.75000000,109.60000000,108.25000000,109.50000000,    5596,   37417,200403,70.00000000
20031223,109.10000000,109.40000000,109.00000000,109.25000000,    5270,   37758,200403,69.75000000
20031224,108.75000000,109.20000000,107.50000000,107.55000000,    2961,   37112,200403,68.05000000
20031229,106.60000000,106.90000000,104.75000000,105.10000000,    7678,   37132,200403,65.60000000
20031230,104.60000000,105.30000000,103.80000000,103.85000000,    6350,   36828,200403,64.35000000
20031231,103.15000000,103.70000000,103.10000000,103.60000000,    5025,   35638,200403,64.10000000
20040105,104.00000000,104.70000000,103.90000000,104.15000000,    4068,   36200,200403,64.65000000
20040106,104.50000000,106.40000000,104.40000000,106.35000000,    5237,   36942,200403,66.85000000
20040107,106.10000000,106.35000000,105.20000000,105.45000000,    2077,   37042,200403,65.95000000
20040108,105.30000000,105.40000000,104.55000000,104.55000000,    2791,   36717,200403,65.05000000
20040109,104.20000000,104.35000000,103.30000000,103.60000000,    2626,   36419,200403,64.10000000
20040112,103.50000000,104.20000000,103.10000000,104.20000000,    2724,   36083,200403,64.70000000
20040113,104.20000000,104.40000000,103.55000000,103.55000000,    2719,   35410,200403,64.05000000
20040114,103.60000000,105.20000000,103.30000000,104.85000000,    3733,   35035,200403,65.35000000
20040115,105.25000000,105.50000000,105.00000000,105.15000000,    2034,   34705,200403,65.65000000
20040116,105.50000000,106.05000000,105.50000000,105.90000000,    2061,   35813,200403,66.40000000
20040120,105.90000000,106.20000000,105.40000000,105.50000000,    1847,   35983,200403,66.00000000
20040121,104.70000000,105.00000000,100.10000000,100.95000000,    6799,   35898,200403,61.45000000
20040122,100.50000000,102.20000000,100.50000000,101.70000000,    3374,   35801,200403,62.20000000
20040123,102.00000000,102.95000000,101.45000000,101.80000000,    2655,   36521,200403,62.30000000
20040126,101.60000000,101.70000000,100.50000000,100.60000000,    1786,   36252,200403,61.10000000
20040127,100.25000000,101.80000000,100.10000000,101.70000000,    2370,   36265,200403,62.20000000
20040128,101.90000000,102.00000000,101.00000000,101.05000000,    1334,   36195,200403,61.55000000
20040129,101.15000000,101.30000000,100.75000000,100.75000000,    1031,   36104,200403,61.25000000
20040130,100.25000000,101.85000000,100.20000000,101.10000000,    1642,   36158,200403,61.60000000
20040202,101.60000000,101.90000000,100.60000000,101.10000000,    1676,   36374,200403,61.60000000
20040203,100.90000000,101.80000000,100.70000000,100.90000000,    1259,   36251,200403,61.40000000
20040204,100.70000000,101.50000000,100.30000000,101.15000000,    1846,   36589,200403,61.65000000
20040205,101.35000000,101.65000000,101.00000000,101.10000000,    2060,   36685,200403,61.60000000
20040206,101.50000000,102.70000000,101.25000000,102.65000000,    3571,   36339,200403,63.15000000
20040209,103.00000000,103.85000000,102.45000000,102.85000000,    2413,   36778,200403,63.35000000
20040210,103.00000000,103.00000000,100.40000000,100.60000000,    4512,   37042,200403,61.10000000
20040211,100.40000000,101.10000000,99.00000000,99.55000000,    4880,   37106,200403,60.05000000
20040212,99.65000000,101.20000000,99.65000000,100.70000000,    4812,   36674,200403,61.20000000
20040213,101.10000000,101.15000000,100.10000000,100.60000000,    3991,   37048,200403,61.10000000
20040217,100.60000000,100.90000000,100.20000000,100.85000000,    3799,   37389,200403,61.35000000
20040218,100.50000000,101.10000000,100.45000000,100.85000000,    3894,   37510,200403,61.35000000
20040219,100.60000000,101.10000000,100.30000000,100.65000000,    3033,   37325,200403,61.15000000
20040220,100.20000000,100.65000000,100.20000000,100.45000000,    2786,   32970,200403,60.95000000
20040223,99.30000000,99.65000000,99.00000000,99.20000000,    8937,   32190,200405,62.75000000
20040224,99.00000000,99.20000000,98.90000000,99.05000000,    5066,   31771,200405,62.60000000
20040225,98.90000000,100.15000000,98.90000000,99.65000000,    8782,   31074,200405,63.20000000
20040226,99.65000000,99.70000000,98.20000000,98.35000000,   10174,   31291,200405,61.90000000
20040227,98.55000000,98.70000000,98.25000000,98.35000000,    9109,   32775,200405,61.90000000
20040301,97.95000000,99.50000000,97.95000000,99.40000000,    2210,   32974,200405,62.95000000
20040302,99.25000000,100.65000000,98.95000000,100.40000000,    5250,   31487,200405,63.95000000
20040303,100.35000000,100.75000000,99.95000000,100.10000000,    1661,   31517,200405,63.65000000
20040304,100.10000000,100.35000000,99.85000000,100.15000000,    1367,   31198,200405,63.70000000
20040305,99.75000000,100.40000000,99.75000000,100.35000000,     862,   30827,200405,63.90000000
20040308,100.45000000,100.55000000,98.60000000,99.05000000,    1920,   31360,200405,62.60000000
20040309,99.20000000,100.10000000,98.15000000,98.35000000,    1918,   31959,200405,61.90000000
20040310,98.35000000,99.40000000,98.10000000,99.20000000,    1296,   32239,200405,62.75000000
20040311,99.20000000,99.30000000,97.20000000,98.75000000,    3168,   32998,200405,62.30000000
20040312,98.95000000,99.25000000,98.45000000,98.65000000,     969,   32354,200405,62.20000000
20040315,98.30000000,99.10000000,97.90000000,98.55000000,     948,   32614,200405,62.10000000
20040316,98.55000000,99.25000000,98.15000000,98.80000000,    1224,   32936,200405,62.35000000
20040317,99.20000000,99.20000000,98.80000000,99.10000000,     730,   32901,200405,62.65000000
20040318,99.00000000,99.20000000,98.15000000,98.30000000,    1225,   32793,200405,61.85000000
20040319,98.15000000,98.30000000,96.80000000,97.15000000,    2652,   32991,200405,60.70000000
20040322,97.00000000,97.20000000,96.80000000,96.95000000,    2457,   34052,200405,60.50000000
20040323,96.80000000,97.25000000,96.80000000,96.85000000,    1524,   33933,200405,60.40000000
20040324,97.55000000,98.55000000,97.15000000,97.90000000,    2865,   33800,200405,61.45000000
20040325,97.80000000,97.95000000,96.80000000,97.85000000,    2300,   33671,200405,61.40000000
20040326,97.90000000,97.90000000,97.25000000,97.25000000,    1426,   33960,200405,60.80000000
20040329,97.55000000,97.55000000,96.95000000,97.05000000,    1277,   34123,200405,60.60000000
20040330,97.00000000,97.35000000,96.85000000,97.15000000,    1292,   34316,200405,60.70000000
20040331,97.00000000,97.15000000,96.55000000,96.75000000,    1400,   34376,200405,60.30000000
20040401,96.15000000,96.45000000,95.10000000,95.50000000,    3718,   35020,200405,59.05000000
20040402,95.55000000,96.05000000,95.45000000,95.65000000,    2954,   35375,200405,59.20000000
20040405,95.85000000,96.25000000,95.45000000,96.00000000,    2249,   35363,200405,59.55000000
20040406,96.15000000,97.85000000,96.15000000,97.75000000,    4362,   35441,200405,61.30000000
20040407,97.55000000,97.80000000,96.25000000,96.50000000,    3980,   35803,200405,60.05000000
20040408,96.80000000,97.20000000,96.55000000,96.75000000,    2859,   36477,200405,60.30000000
20040412,96.75000000,97.10000000,96.50000000,96.65000000,    1559,   36613,200405,60.20000000
20040413,96.45000000,96.50000000,95.70000000,96.30000000,    3764,   36652,200405,59.85000000
20040414,96.05000000,96.95000000,95.55000000,96.80000000,    3464,   36186,200405,60.35000000
20040415,97.00000000,97.50000000,96.60000000,97.00000000,    5433,   36978,200405,60.55000000
20040416,96.95000000,97.40000000,96.60000000,96.95000000,    6709,   35888,200405,60.50000000
20040419,96.95000000,97.05000000,96.40000000,96.50000000,    2387,   36296,200405,60.05000000
20040420,96.50000000,96.75000000,96.35000000,96.75000000,    4909,   35892,200405,60.30000000
20040421,96.60000000,96.80000000,96.10000000,96.15000000,    5315,   36049,200407,61.65000000
20040422,95.70000000,96.10000000,95.55000000,95.55000000,    5819,   36211,200407,61.05000000
20040423,95.25000000,95.80000000,95.25000000,95.60000000,    5023,   36036,200407,61.10000000
20040426,95.65000000,95.70000000,95.05000000,95.15000000,    5009,   36580,200407,60.65000000
20040427,94.85000000,95.10000000,94.60000000,94.65000000,    4811,   36486,200407,60.15000000
20040428,94.70000000,94.80000000,94.05000000,94.40000000,    6440,   36939,200407,59.90000000
20040429,94.20000000,94.40000000,93.85000000,93.95000000,    6050,   37992,200407,59.45000000
20040430,93.25000000,95.50000000,93.10000000,95.00000000,   12718,   34079,200407,60.50000000
20040503,95.40000000,95.50000000,94.70000000,95.00000000,    1663,   34053,200407,60.50000000
20040504,94.90000000,95.80000000,94.80000000,95.50000000,    3258,   33807,200407,61.00000000
20040505,95.70000000,95.90000000,94.95000000,95.50000000,    2312,   33815,200407,61.00000000
20040506,95.20000000,95.25000000,93.40000000,93.90000000,    3567,   33862,200407,59.40000000
20040507,94.20000000,94.30000000,93.15000000,93.35000000,    2014,   33575,200407,58.85000000
20040510,93.30000000,93.80000000,92.55000000,92.65000000,    3473,   33821,200407,58.15000000
20040511,91.65000000,92.70000000,91.10000000,91.65000000,    2628,   33716,200407,57.15000000
20040512,91.35000000,92.35000000,91.00000000,91.90000000,    1243,   33643,200407,57.40000000
20040513,91.90000000,91.95000000,90.70000000,90.90000000,    1944,   33727,200407,56.40000000
20040514,90.90000000,91.70000000,90.25000000,90.60000000,    1036,   33753,200407,56.10000000
20040517,90.40000000,90.85000000,90.00000000,90.15000000,    1337,   33885,200407,55.65000000
20040518,90.15000000,91.30000000,90.10000000,90.15000000,    1594,   33915,200407,55.65000000
20040519,90.70000000,91.00000000,89.20000000,89.30000000,    1842,   34044,200407,54.80000000
20040520,89.70000000,90.20000000,89.00000000,89.15000000,    6100,   36185,200407,54.65000000
20040521,88.70000000,90.35000000,88.70000000,89.35000000,    1972,   35982,200407,54.85000000
20040524,89.60000000,89.90000000,89.15000000,89.20000000,    1243,   35903,200407,54.70000000
20040525,89.10000000,89.75000000,89.10000000,89.40000000,    1239,   36073,200407,54.90000000
20040526,89.80000000,89.80000000,89.30000000,89.45000000,    1285,   36303,200407,54.95000000
20040527,89.80000000,90.75000000,89.75000000,90.75000000,    3763,   37064,200407,56.25000000
20040528,91.10000000,91.15000000,90.10000000,90.60000000,    2228,   37829,200407,56.10000000
20040601,90.90000000,90.90000000,89.10000000,89.15000000,    4263,   38455,200407,54.65000000
20040602,89.15000000,89.85000000,89.00000000,89.75000000,    1866,   38525,200407,55.25000000
20040603,89.85000000,90.00000000,89.10000000,89.15000000,    2080,   39031,200407,54.65000000
20040604,89.15000000,91.50000000,89.15000000,91.30000000,    4755,   39348,200407,56.80000000
20040607,91.45000000,91.50000000,90.70000000,90.75000000,    5243,   39476,200407,56.25000000
20040608,90.10000000,90.70000000,90.10000000,90.45000000,    2216,   40155,200407,55.95000000
20040609,90.45000000,91.20000000,90.45000000,90.90000000,    2194,   40751,200407,56.40000000
20040610,90.55000000,90.75000000,89.15000000,90.10000000,    4551,   41726,200407,55.60000000
20040614,89.60000000,89.75000000,89.25000000,89.40000000,    1448,   42006,200407,54.90000000
20040615,89.20000000,91.60000000,89.15000000,91.30000000,    4782,   42393,200407,56.80000000
20040616,91.40000000,91.75000000,90.75000000,91.40000000,    4497,   42582,200407,56.90000000
20040617,91.50000000,92.40000000,91.50000000,92.30000000,    7744,   43976,200407,57.80000000
20040618,92.45000000,92.70000000,91.70000000,92.00000000,    9807,   43923,200407,57.50000000
20040621,92.10000000,92.60000000,92.00000000,92.35000000,    5100,   43935,200407,57.85000000
20040622,92.75000000,93.10000000,92.65000000,92.80000000,    8982,   45156,200409,60.40000000
20040623,93.00000000,93.15000000,92.80000000,92.95000000,   10463,   45098,200409,60.55000000
20040624,93.10000000,95.90000000,93.10000000,94.70000000,   11773,   45528,200409,62.30000000
20040625,94.70000000,94.90000000,93.65000000,94.30000000,    8834,   45104,200409,61.90000000
20040628,94.65000000,94.70000000,93.70000000,93.90000000,    7060,   44771,200409,61.50000000
20040629,93.90000000,96.15000000,93.90000000,95.80000000,   10249,   43686,200409,63.40000000
20040630,95.80000000,95.90000000,94.65000000,94.95000000,    5908,   42649,200409,62.55000000
20040701,95.15000000,97.85000000,94.90000000,97.60000000,    5046,   43143,200409,65.20000000
20040702,97.40000000,99.65000000,97.40000000,98.05000000,    8669,   42204,200409,65.65000000
20040706,98.35000000,100.20000000,97.90000000,100.15000000,    6026,   41048,200409,67.75000000
20040707,99.90000000,100.80000000,99.90000000,100.25000000,    6856,   41529,200409,67.85000000
20040708,100.00000000,100.15000000,98.65000000,99.10000000,    4395,   41094,200409,66.70000000
20040709,98.45000000,100.10000000,97.90000000,100.00000000,    3950,   40606,200409,67.60000000
20040712,100.20000000,100.65000000,99.40000000,99.60000000,    2493,   40185,200409,67.20000000
20040713,99.00000000,100.70000000,98.50000000,100.50000000,    3399,   39806,200409,68.10000000
20040714,100.60000000,102.05000000,99.65000000,101.95000000,    5016,   40784,200409,69.55000000
20040715,102.60000000,103.00000000,101.80000000,102.30000000,    6198,   40505,200409,69.90000000
20040716,102.15000000,102.50000000,100.90000000,101.80000000,    4550,   40717,200409,69.40000000
20040719,101.70000000,102.60000000,100.90000000,102.60000000,    3927,   40166,200409,70.20000000
20040720,102.00000000,102.70000000,101.40000000,101.80000000,    1756,   40314,200409,69.40000000
20040721,101.25000000,101.70000000,101.10000000,101.25000000,    1634,   40326,200409,68.85000000
20040722,101.05000000,102.85000000,101.05000000,102.80000000,    3780,   40038,200409,70.40000000
20040723,102.90000000,103.90000000,102.80000000,103.55000000,    4429,   40497,200409,71.15000000
20040726,104.70000000,105.20000000,97.40000000,98.40000000,   12252,   38717,200409,66.00000000
20040727,98.60000000,99.65000000,93.40000000,93.55000000,    8736,   37173,200409,61.15000000
20040728,92.95000000,94.90000000,92.30000000,94.70000000,    7776,   37282,200409,62.30000000
20040729,94.70000000,95.15000000,92.90000000,93.70000000,    2976,   37012,200409,61.30000000
20040730,93.00000000,94.15000000,93.00000000,93.90000000,    1356,   37010,200409,61.50000000
20040802,92.90000000,93.70000000,92.90000000,93.25000000,    1981,   37350,200409,60.85000000
20040803,93.65000000,93.65000000,92.60000000,92.85000000,    1723,   37252,200409,60.45000000
20040804,92.95000000,93.00000000,91.80000000,91.80000000,    3249,   37624,200409,59.40000000
20040805,91.50000000,92.75000000,90.95000000,91.10000000,    4000,   37256,200409,58.70000000
20040806,90.60000000,92.60000000,90.25000000,92.45000000,    3666,   37348,200409,60.05000000
20040809,92.15000000,95.00000000,91.50000000,94.10000000,    4213,   37627,200409,61.70000000
20040810,93.85000000,95.80000000,93.85000000,94.10000000,    4188,   38367,200411,63.50000000
20040811,94.10000000,94.20000000,93.60000000,93.95000000,    1816,   38664,200411,63.35000000
20040812,92.20000000,92.70000000,90.60000000,91.70000000,    6019,   39303,200411,61.10000000
20040813,91.80000000,95.10000000,91.10000000,93.60000000,    5499,   39932,200411,63.00000000
20040816,98.60000000,98.60000000,98.60000000,98.60000000,    9380,   40806,200411,68.00000000
20040817,99.60000000,100.10000000,98.10000000,98.70000000,    9924,   39029,200411,68.10000000
20040818,98.85000000,100.55000000,98.85000000,100.20000000,    7124,   38038,200411,69.60000000
20040819,103.60000000,104.60000000,102.50000000,104.10000000,   10019,   39519,200411,73.50000000
20040820,103.80000000,105.10000000,99.10000000,105.00000000,   10173,   39030,200411,74.40000000
20040823,105.65000000,107.10000000,105.40000000,107.05000000,    7450,   38743,200411,76.45000000
20040824,106.40000000,107.10000000,104.10000000,105.60000000,    8706,   38483,200411,75.00000000
20040825,105.00000000,105.30000000,104.00000000,105.05000000,    4384,   37380,200411,74.45000000
20040826,104.90000000,105.80000000,104.40000000,105.55000000,    4579,   37277,200411,74.95000000
20040827,105.60000000,105.60000000,104.80000000,105.35000000,    2399,   37266,200411,74.75000000
20040830,105.10000000,106.00000000,105.10000000,105.75000000,    3602,   37504,200411,75.15000000
20040831,105.80000000,106.10000000,104.40000000,105.10000000,    3927,   37908,200411,74.50000000
20040901,107.60000000,109.80000000,106.75000000,109.40000000,    6207,   39638,200411,78.80000000
20040902,114.40000000,115.60000000,109.90000000,111.00000000,    7111,   41128,200411,80.40000000
20040903,108.60000000,110.10000000,105.60000000,106.95000000,    5672,   40755,200411,76.35000000
20040907,109.85000000,111.10000000,108.70000000,109.85000000,    5101,   41369,200411,79.25000000
20040908,109.60000000,110.40000000,108.80000000,110.00000000,    2210,   40531,200411,79.40000000
20040909,113.00000000,114.40000000,111.85000000,114.00000000,    4146,   40097,200411,83.40000000
20040910,113.90000000,114.60000000,112.10000000,113.00000000,    3524,   40587,200411,82.40000000
20040913,106.60000000,109.00000000,106.40000000,107.20000000,    3085,   40495,200411,76.60000000
20040914,107.60000000,108.60000000,106.50000000,107.40000000,    1799,   40163,200411,76.80000000
20040915,108.30000000,108.50000000,106.85000000,108.40000000,    1179,   39710,200411,77.80000000
20040916,107.85000000,108.60000000,107.40000000,108.30000000,    1185,   39176,200411,77.70000000
20040917,107.65000000,109.40000000,107.25000000,108.95000000,    1370,   38812,200411,78.35000000
20040920,108.60000000,108.60000000,107.50000000,108.35000000,    1219,   38551,200411,77.75000000
20040921,108.60000000,109.30000000,108.50000000,109.10000000,     947,   38424,200411,78.50000000
20040922,108.15000000,109.60000000,108.10000000,109.50000000,    1292,   38974,200411,78.90000000
20040923,110.60000000,110.90000000,109.10000000,110.20000000,    2327,   39591,200411,79.60000000
20040924,110.55000000,110.60000000,109.20000000,109.35000000,    1623,   39684,200411,78.75000000
20040927,113.10000000,116.30000000,113.10000000,116.10000000,    4492,   39316,200411,85.50000000
20040928,116.10000000,116.80000000,115.60000000,116.35000000,    4216,   39604,200411,85.75000000
20040929,116.40000000,118.00000000,116.40000000,117.85000000,    3977,   40184,200411,87.25000000
20040930,117.60000000,118.50000000,117.40000000,118.10000000,    2973,   40667,200411,87.50000000
20041001,117.60000000,120.00000000,116.00000000,119.80000000,    5210,   41344,200411,89.20000000
20041004,118.85000000,119.10000000,117.85000000,118.90000000,    3449,   41852,200411,88.30000000
20041005,118.35000000,118.60000000,114.10000000,114.30000000,    3789,   41603,200411,83.70000000
20041006,115.00000000,115.10000000,113.20000000,114.80000000,    2391,   41848,200411,84.20000000
20041007,114.50000000,114.65000000,113.20000000,113.40000000,    2360,   41828,200411,82.80000000
20041008,113.40000000,114.30000000,113.30000000,114.05000000,    1899,   41823,200411,83.45000000
20041011,114.60000000,115.30000000,114.00000000,114.35000000,    3232,   42791,200411,83.75000000
20041012,115.55000000,116.90000000,115.55000000,115.95000000,    3701,   43334,200411,85.35000000
20041013,115.10000000,115.60000000,114.00000000,114.40000000,    3199,   42943,200411,83.80000000
20041014,114.10000000,116.00000000,114.10000000,115.85000000,    3209,   42181,200411,85.25000000
20041015,115.65000000,116.20000000,115.50000000,115.60000000,    5813,   39581,200411,85.00000000
20041018,114.90000000,115.60000000,114.70000000,114.95000000,    3566,   38936,200411,84.35000000
20041019,114.95000000,115.60000000,114.90000000,115.35000000,    2777,   38053,200411,84.75000000
20041020,115.35000000,115.70000000,115.20000000,115.60000000,    4258,   36866,200411,85.00000000
20041021,115.35000000,115.40000000,110.10000000,110.45000000,    5244,   36211,200411,79.85000000
20041022,111.00000000,111.25000000,107.60000000,108.05000000,    9021,   35212,200501,80.05000000
20041025,107.80000000,109.30000000,107.15000000,107.70000000,    5493,   34359,200501,79.70000000
20041026,108.00000000,108.50000000,107.80000000,108.25000000,    5798,   34315,200501,80.25000000
20041027,109.00000000,109.10000000,108.10000000,108.70000000,    7052,   33803,200501,80.70000000
20041028,108.60000000,108.70000000,108.15000000,108.20000000,    2977,   34111,200501,80.20000000
20041029,107.80000000,108.50000000,107.80000000,108.35000000,    4626,   35805,200501,80.35000000
20041101,108.90000000,109.50000000,106.10000000,106.85000000,    3804,   36055,200501,78.85000000
20041102,106.00000000,107.10000000,106.00000000,106.75000000,    1676,   36134,200501,78.75000000
20041103,106.70000000,107.90000000,106.70000000,107.10000000,    1304,   36093,200501,79.10000000
20041104,107.00000000,107.25000000,106.90000000,107.15000000,    3010,   34074,200501,79.15000000
20041105,107.20000000,107.85000000,105.20000000,105.25000000,    2002,   34166,200501,77.25000000
20041108,104.60000000,105.50000000,103.00000000,103.10000000,    2989,   33290,200501,75.10000000
20041109,103.10000000,103.75000000,103.05000000,103.60000000,    3450,   32684,200501,75.60000000
20041110,103.50000000,103.50000000,101.60000000,101.65000000,    3535,   32507,200501,73.65000000
20041111,101.90000000,102.35000000,101.60000000,102.15000000,    2065,   32684,200501,74.15000000
20041112,103.30000000,103.35000000,97.20000000,97.30000000,    6599,   32486,200501,69.30000000
20041115,97.30000000,100.50000000,97.30000000,100.20000000,    3502,   32550,200501,72.20000000
20041116,100.70000000,102.40000000,100.50000000,101.95000000,    2870,   32380,200501,73.95000000
20041117,101.10000000,104.00000000,100.10000000,102.50000000,    3190,   32280,200501,74.50000000
20041118,102.50000000,103.70000000,102.50000000,103.45000000,    1834,   32562,200501,75.45000000
20041119,103.45000000,103.90000000,103.45000000,103.60000000,    1810,   32327,200501,75.60000000
20041122,103.60000000,104.90000000,103.60000000,104.45000000,    2608,   32462,200501,76.45000000
20041123,104.50000000,104.60000000,103.80000000,104.15000000,    1667,   32457,200501,76.15000000
20041124,104.25000000,105.70000000,104.05000000,105.00000000,    2072,   32565,200501,77.00000000
20041129,105.50000000,106.00000000,105.00000000,105.35000000,    1238,   32511,200501,77.35000000
20041130,105.00000000,105.20000000,102.60000000,102.90000000,    5277,   34684,200501,74.90000000
20041201,103.25000000,104.80000000,102.90000000,104.80000000,    2641,   34834,200501,76.80000000
20041202,104.80000000,106.65000000,104.80000000,106.35000000,    2380,   35053,200501,78.35000000
20041203,106.20000000,106.50000000,105.75000000,106.40000000,    2672,   35482,200501,78.40000000
20041206,105.50000000,107.20000000,105.50000000,107.20000000,    3792,   36601,200501,79.20000000
20041207,107.10000000,107.45000000,106.30000000,107.35000000,    3966,   37305,200503,81.35000000
20041208,107.20000000,108.30000000,107.20000000,108.25000000,    5852,   37700,200503,82.25000000
20041209,108.00000000,108.40000000,106.80000000,108.30000000,    2930,   38014,200503,82.30000000
20041210,110.00000000,113.00000000,109.50000000,110.45000000,    6231,   39339,200503,84.45000000
20041213,111.50000000,111.55000000,109.70000000,109.85000000,    6076,   38362,200503,83.85000000
20041214,110.65000000,110.70000000,108.60000000,108.85000000,    2991,   38565,200503,82.85000000
20041215,112.50000000,113.00000000,111.25000000,112.75000000,    6660,   38253,200503,86.75000000
20041216,112.10000000,113.75000000,112.10000000,113.40000000,    4866,   37883,200503,87.40000000
20041217,113.65000000,114.00000000,112.70000000,113.20000000,    4379,   34938,200503,87.20000000
20041220,113.20000000,114.20000000,113.20000000,114.10000000,    4766,   34668,200503,88.10000000
20041221,114.00000000,114.10000000,112.10000000,113.65000000,    4885,   34856,200503,87.65000000
20041222,113.00000000,113.65000000,112.60000000,113.45000000,    3170,   35072,200503,87.45000000
20041223,113.50000000,115.00000000,113.25000000,114.70000000,    4695,   34345,200503,88.70000000
20041227,114.10000000,114.40000000,110.50000000,114.20000000,    4044,   33807,200503,88.20000000
20041228,114.00000000,114.50000000,113.70000000,114.50000000,    2892,   33998,200503,88.50000000
20041229,114.30000000,114.30000000,113.35000000,114.00000000,    2883,   34176,200503,88.00000000
20041230,113.75000000,114.00000000,113.50000000,113.95000000,    2667,   34267,200503,87.95000000
20050103,113.85000000,113.95000000,112.60000000,113.10000000,    3060,   34666,200503,87.10000000
20050104,112.90000000,113.10000000,111.80000000,112.55000000,    2072,   34545,200503,86.55000000
20050105,112.25000000,113.20000000,112.10000000,112.20000000,    1290,   34460,200503,86.20000000
20050106,111.30000000,112.00000000,108.60000000,108.70000000,    3690,   33474,200503,82.70000000
20050107,108.30000000,108.50000000,103.00000000,104.10000000,    9153,   32119,200503,78.10000000
20050110,104.10000000,105.80000000,104.10000000,105.30000000,    3493,   32795,200503,79.30000000
20050111,105.35000000,106.80000000,105.30000000,106.35000000,    1137,   32580,200503,80.35000000
20050112,109.00000000,111.00000000,108.10000000,109.80000000,    6434,   33219,200503,83.80000000
20050113,110.75000000,111.30000000,109.50000000,110.15000000,    2824,   32996,200503,84.15000000
20050114,109.25000000,109.50000000,107.20000000,107.80000000,    2990,   33233,200503,81.80000000
20050118,107.55000000,110.15000000,107.55000000,109.75000000,    1781,   33427,200503,83.75000000
20050119,110.00000000,110.00000000,108.30000000,108.40000000,     858,   33423,200503,82.40000000
20050120,107.80000000,108.05000000,104.65000000,105.15000000,    3114,   33701,200503,79.15000000
20050121,105.70000000,106.35000000,105.50000000,105.85000000,    1940,   34050,200503,79.85000000
20050124,105.80000000,107.75000000,105.80000000,106.80000000,    1985,   33945,200503,80.80000000
20050125,107.50000000,107.90000000,106.50000000,106.95000000,    1242,   34142,200503,80.95000000
20050126,106.70000000,109.25000000,106.60000000,109.05000000,    2038,   34625,200503,83.05000000
20050127,108.15000000,109.60000000,108.15000000,109.50000000,    1867,   34870,200503,83.50000000
20050128,109.10000000,109.60000000,108.75000000,109.50000000,    1131,   35101,200503,83.50000000
20050131,109.25000000,109.60000000,108.05000000,108.25000000,    2041,   35099,200503,82.25000000
20050201,107.35000000,111.00000000,105.85000000,110.60000000,    3535,   35098,200503,84.60000000
20050202,110.30000000,111.70000000,108.95000000,111.50000000,    4616,   35889,200503,85.50000000
20050203,112.00000000,112.40000000,110.10000000,111.85000000,    5263,   35490,200503,85.85000000
20050204,111.85000000,111.85000000,110.05000000,110.60000000,    2411,   35867,200503,84.60000000
20050207,110.90000000,111.00000000,109.50000000,110.50000000,    2376,   36399,200503,84.50000000
20050208,110.00000000,112.75000000,110.00000000,112.45000000,    5814,   36844,200503,86.45000000
20050209,111.75000000,112.00000000,110.20000000,111.20000000,    4602,   37345,200503,85.20000000
20050210,110.35000000,111.50000000,109.55000000,111.10000000,    6650,   36456,200503,85.10000000
20050211,111.00000000,112.40000000,110.10000000,111.75000000,    3972,   36163,200503,85.75000000
20050214,112.00000000,112.20000000,111.10000000,111.65000000,    1285,   35790,200503,85.65000000
20050215,112.00000000,112.00000000,110.50000000,110.70000000,    3105,   35715,200503,84.70000000
20050216,110.05000000,110.45000000,108.75000000,109.80000000,    3670,   35014,200505,86.55000000
20050217,109.05000000,109.85000000,108.80000000,109.45000000,    3682,   34693,200505,86.20000000
20050218,109.50000000,109.65000000,108.85000000,109.55000000,    5343,   29927,200505,86.30000000
20050222,111.75000000,114.00000000,111.45000000,113.55000000,    8066,   30232,200505,90.30000000
20050223,113.05000000,113.55000000,111.80000000,112.10000000,    5692,   29553,200505,88.85000000
20050224,112.15000000,112.85000000,111.45000000,112.20000000,    5426,   28331,200505,88.95000000
20050225,111.85000000,111.85000000,110.60000000,111.65000000,    4737,   27672,200505,88.40000000
20050228,112.55000000,112.65000000,111.05000000,111.75000000,    5104,   26288,200505,88.50000000
20050301,112.00000000,115.45000000,111.85000000,114.15000000,    4982,   26972,200505,90.90000000
20050302,114.00000000,115.45000000,113.85000000,114.55000000,    1491,   26846,200505,91.30000000
20050303,115.15000000,117.50000000,114.75000000,116.95000000,    3540,   27484,200505,93.70000000
20050304,118.05000000,118.20000000,116.50000000,117.25000000,    1609,   27803,200505,94.00000000
20050307,117.60000000,118.80000000,116.75000000,118.70000000,    2223,   28046,200505,95.45000000
20050308,118.75000000,119.35000000,116.55000000,116.75000000,    3365,   28092,200505,93.50000000
20050309,116.55000000,118.20000000,115.55000000,116.80000000,    2554,   28521,200505,93.55000000
20050310,122.80000000,125.10000000,121.75000000,124.45000000,    5105,   29457,200505,101.20000000
20050311,122.75000000,124.75000000,122.75000000,123.55000000,    1942,   29195,200505,100.30000000
20050314,122.60000000,123.65000000,122.25000000,123.10000000,    1014,   29565,200505,99.85000000
20050315,122.15000000,123.25000000,122.05000000,122.95000000,    1236,   29877,200505,99.70000000
20050316,123.45000000,123.75000000,122.80000000,123.25000000,    1197,   30155,200505,100.00000000
20050317,123.25000000,123.85000000,122.55000000,123.80000000,    1839,   30872,200505,100.55000000
20050318,123.25000000,124.95000000,122.85000000,124.60000000,    2276,   31563,200505,101.35000000
20050321,123.80000000,124.85000000,120.75000000,121.10000000,    3377,   31942,200505,97.85000000
20050322,120.50000000,120.75000000,119.00000000,120.35000000,    3743,   31951,200505,97.10000000
20050323,119.65000000,120.20000000,119.35000000,119.95000000,    2266,   31801,200505,96.70000000
20050324,120.95000000,121.15000000,118.25000000,119.05000000,    2639,   31695,200505,95.80000000
20050328,118.75000000,120.55000000,118.55000000,120.20000000,    1989,   32129,200505,96.95000000
20050329,120.95000000,123.10000000,120.15000000,122.75000000,    2196,   32071,200505,99.50000000
20050330,123.00000000,123.70000000,122.35000000,122.50000000,    1999,   32150,200505,99.25000000
20050331,122.25000000,124.15000000,121.30000000,122.80000000,    4975,   32607,200505,99.55000000
20050401,123.15000000,123.75000000,122.40000000,123.20000000,    1619,   32824,200505,99.95000000
20050404,123.25000000,124.15000000,123.25000000,124.10000000,    2384,   33844,200505,100.85000000
20050405,124.65000000,124.70000000,123.20000000,123.80000000,    1737,   34036,200505,100.55000000
20050406,122.55000000,123.05000000,119.85000000,120.05000000,    2998,   33730,200505,96.80000000
20050407,119.75000000,120.95000000,117.55000000,120.25000000,    8273,   33334,200505,97.00000000
20050408,120.15000000,121.05000000,118.60000000,119.00000000,    2530,   32997,200505,95.75000000
20050411,118.15000000,119.55000000,117.35000000,117.45000000,    3878,   33353,200505,94.20000000
20050412,116.80000000,117.25000000,115.75000000,115.85000000,    3847,   33250,200505,92.60000000
20050413,115.25000000,118.50000000,114.65000000,116.95000000,    4680,   33079,200505,93.70000000
20050414,116.50000000,117.55000000,116.15000000,117.45000000,    3837,   33265,200505,94.20000000
20050415,118.05000000,118.35000000,117.25000000,118.15000000,    2093,   32675,200505,94.90000000
20050418,117.05000000,118.15000000,114.75000000,114.75000000,    4579,   32752,200505,91.50000000
20050419,114.25000000,115.15000000,113.10000000,115.05000000,    6621,   33596,200507,93.55000000
20050420,115.50000000,116.85000000,114.80000000,116.60000000,    2382,   32926,200507,95.10000000
20050421,116.75000000,118.10000000,116.50000000,117.50000000,    8474,   30643,200507,96.00000000
20050422,117.30000000,117.60000000,116.30000000,117.10000000,    4645,   30832,200507,95.60000000
20050425,117.95000000,119.40000000,117.25000000,119.15000000,    4474,   31361,200507,97.65000000
20050426,119.15000000,120.10000000,118.90000000,119.40000000,    5740,   31506,200507,97.90000000
20050427,119.60000000,119.85000000,118.45000000,118.60000000,    3093,   32114,200507,97.10000000
20050428,118.50000000,119.40000000,118.20000000,119.35000000,    3601,   32014,200507,97.85000000
20050429,119.80000000,119.80000000,118.00000000,118.10000000,    6110,   28856,200507,96.60000000
20050502,115.25000000,116.00000000,114.40000000,114.50000000,    3574,   28169,200507,93.00000000
20050503,114.10000000,117.20000000,114.10000000,116.75000000,    2322,   27895,200507,95.25000000
20050504,116.40000000,117.00000000,115.30000000,115.80000000,    1724,   27130,200507,94.30000000
20050505,115.80000000,116.90000000,115.80000000,116.10000000,     956,   27154,200507,94.60000000
20050506,116.10000000,116.50000000,114.55000000,115.45000000,     993,   27363,200507,93.95000000
20050509,115.50000000,116.50000000,113.40000000,113.50000000,    1729,   27206,200507,92.00000000
20050510,112.50000000,113.95000000,111.85000000,111.95000000,    3069,   26751,200507,90.45000000
20050511,112.30000000,114.20000000,112.10000000,113.70000000,    3179,   25705,200507,92.20000000
20050512,112.70000000,113.70000000,112.20000000,113.10000000,    1076,   25561,200507,91.60000000
20050513,112.80000000,113.40000000,112.30000000,112.90000000,     867,   25427,200507,91.40000000
20050516,113.00000000,115.50000000,113.00000000,115.20000000,    1702,   25606,200507,93.70000000
20050517,115.10000000,115.30000000,113.80000000,114.25000000,    1165,   25523,200507,92.75000000
20050518,114.25000000,115.70000000,114.25000000,114.95000000,    1149,   25306,200507,93.45000000
20050519,115.10000000,116.45000000,114.80000000,116.30000000,    1422,   25086,200507,94.80000000
20050520,116.90000000,117.10000000,115.90000000,116.75000000,    1922,   25264,200507,95.25000000
20050523,116.75000000,116.90000000,115.55000000,116.50000000,    1151,   24867,200507,95.00000000
20050524,116.70000000,117.00000000,115.70000000,116.95000000,    4544,   25704,200507,95.45000000
20050525,116.85000000,117.50000000,116.50000000,117.15000000,    1351,   25722,200507,95.65000000
20050526,116.90000000,117.15000000,116.20000000,117.10000000,     888,   25740,200507,95.60000000
20050527,117.00000000,117.25000000,116.35000000,117.25000000,    1243,   26161,200507,95.75000000
20050531,117.40000000,117.40000000,115.10000000,116.65000000,    4759,   26362,200507,95.15000000
20050601,116.45000000,117.20000000,115.40000000,116.80000000,    1707,   26775,200507,95.30000000
20050602,117.00000000,117.00000000,115.50000000,116.75000000,    2109,   26858,200507,95.25000000
20050603,116.30000000,116.80000000,115.80000000,116.15000000,    2008,   27261,200507,94.65000000
20050606,116.20000000,116.70000000,114.50000000,114.80000000,    3481,   27045,200507,93.30000000
20050607,114.65000000,115.85000000,113.85000000,114.75000000,    5736,   27452,200507,93.25000000
20050608,114.25000000,115.45000000,113.55000000,114.75000000,    3112,   27583,200507,93.25000000
20050609,115.00000000,118.50000000,114.50000000,117.65000000,    4870,   27834,200507,96.15000000
20050610,117.15000000,118.75000000,115.85000000,116.10000000,    6975,   29157,200507,94.60000000
20050613,115.00000000,115.90000000,114.65000000,114.80000000,    6492,   28951,200507,93.30000000
20050614,114.90000000,116.75000000,114.60000000,115.75000000,    3022,   28834,200507,94.25000000
20050615,116.10000000,116.40000000,115.00000000,116.10000000,    2743,   28985,200507,94.60000000
20050616,116.25000000,117.20000000,115.70000000,117.00000000,    8183,   29162,200509,97.50000000
20050617,117.00000000,117.50000000,116.70000000,117.20000000,    2882,   28448,200509,97.70000000
20050620,118.00000000,118.45000000,117.35000000,118.45000000,    5151,   28383,200509,98.95000000
20050621,118.25000000,119.10000000,117.60000000,118.20000000,    6398,   28185,200509,98.70000000
20050622,119.15000000,119.90000000,118.75000000,119.80000000,    5595,   29987,200509,100.30000000
20050623,119.50000000,120.25000000,119.00000000,120.15000000,    3573,   30881,200509,100.65000000
20050624,119.90000000,121.20000000,119.40000000,121.10000000,    4371,   31034,200509,101.60000000
20050627,121.00000000,121.50000000,120.70000000,121.00000000,    2937,   30417,200509,101.50000000
20050628,121.50000000,122.50000000,120.90000000,122.05000000,    3160,   30586,200509,102.55000000
20050629,122.75000000,123.00000000,121.35000000,121.55000000,    5662,   29565,200509,102.05000000
20050630,120.00000000,120.60000000,118.30000000,118.95000000,    4746,   28668,200509,99.45000000
20050701,119.50000000,120.40000000,119.10000000,119.95000000,    1992,   28652,200509,100.45000000
20050705,120.40000000,126.45000000,120.40000000,125.05000000,    6112,   30866,200509,105.55000000
20050706,125.40000000,125.60000000,123.20000000,123.30000000,    4221,   31484,200509,103.80000000
20050707,123.15000000,127.90000000,122.85000000,126.20000000,    6126,   33272,200509,106.70000000
20050708,124.40000000,125.20000000,121.60000000,121.95000000,    3383,   32860,200509,102.45000000
20050711,121.95000000,125.50000000,121.95000000,125.50000000,    3146,   33562,200509,106.00000000
20050712,125.50000000,126.00000000,123.80000000,125.20000000,    2095,   34137,200509,105.70000000
20050713,122.50000000,124.00000000,122.30000000,122.95000000,    1452,   33897,200509,103.45000000
20050714,123.00000000,123.10000000,120.20000000,120.30000000,    3529,   34130,200509,100.80000000
20050715,119.60000000,120.15000000,116.55000000,119.50000000,    9665,   32842,200509,100.00000000
20050718,118.80000000,119.50000000,117.80000000,117.95000000,    1709,   32514,200509,98.45000000
20050719,118.00000000,120.00000000,118.00000000,118.75000000,    1183,   32314,200509,99.25000000
20050720,118.55000000,118.70000000,117.15000000,117.15000000,    1933,   32129,200509,97.65000000
20050721,117.20000000,117.60000000,115.65000000,117.05000000,    3965,   31693,200509,97.55000000
20050722,117.20000000,117.80000000,117.10000000,117.70000000,    1237,   31676,200509,98.20000000
20050725,118.00000000,118.00000000,115.70000000,117.00000000,    1810,   31579,200509,97.50000000
20050726,117.00000000,117.70000000,116.70000000,117.30000000,     986,   31572,200509,97.80000000
20050727,117.10000000,117.80000000,117.00000000,117.65000000,     941,   31718,200509,98.15000000
20050728,117.40000000,118.80000000,117.40000000,117.75000000,    1531,   31718,200509,98.25000000
20050729,117.55000000,118.75000000,117.30000000,117.40000000,    4594,   31844,200509,97.90000000
20050801,116.40000000,117.00000000,115.50000000,115.75000000,    4135,   31507,200509,96.25000000
20050802,114.85000000,115.20000000,114.50000000,114.65000000,    2440,   31191,200509,95.15000000
20050803,114.80000000,115.90000000,114.75000000,115.55000000,    1761,   31493,200509,96.05000000
20050804,115.30000000,117.00000000,115.05000000,116.60000000,    1661,   31691,200509,97.10000000
20050805,116.50000000,118.40000000,116.50000000,117.45000000,    2222,   31348,200509,97.95000000
20050808,116.60000000,117.85000000,116.60000000,117.00000000,     664,   31297,200509,97.50000000
20050809,117.10000000,117.10000000,110.50000000,111.10000000,    4557,   31364,200509,91.60000000
20050810,110.25000000,112.30000000,109.60000000,111.30000000,    6963,   31130,200509,91.80000000
20050811,110.30000000,110.80000000,109.90000000,110.00000000,    3583,   31083,200509,90.50000000
20050812,109.75000000,111.10000000,109.75000000,110.65000000,    3692,   30413,200509,91.15000000
20050815,110.05000000,113.30000000,109.70000000,110.40000000,    3436,   30405,200509,90.90000000
20050816,110.30000000,110.75000000,110.30000000,110.70000000,    3380,   30122,200509,91.20000000
20050817,110.05000000,112.25000000,110.05000000,111.45000000,    2547,   29916,200511,94.90000000
20050818,112.05000000,112.55000000,111.80000000,112.20000000,    2750,   30281,200511,95.65000000
20050819,111.70000000,112.10000000,107.20000000,109.15000000,    7261,   29240,200511,92.60000000
20050822,108.75000000,109.35000000,107.60000000,107.80000000,    4846,   28212,200511,91.25000000
20050823,106.55000000,107.05000000,104.80000000,105.25000000,    8910,   25948,200511,88.70000000
20050824,104.65000000,107.35000000,104.65000000,107.20000000,    5744,   25600,200511,90.65000000
20050825,105.75000000,107.95000000,105.75000000,106.60000000,    6358,   25707,200511,90.05000000
20050826,106.65000000,107.20000000,106.60000000,106.90000000,    3004,   25339,200511,90.35000000
20050829,106.95000000,109.00000000,106.90000000,108.60000000,    2980,   25322,200511,92.05000000
20050830,108.45000000,108.95000000,107.85000000,108.25000000,    6421,   24768,200511,91.70000000
20050831,108.05000000,109.95000000,107.85000000,108.30000000,    2880,   24402,200511,91.75000000
20050901,106.75000000,109.90000000,106.75000000,109.40000000,    2444,   23796,200511,92.85000000
20050902,109.05000000,110.50000000,109.05000000,109.25000000,    1484,   23696,200511,92.70000000
20050906,108.05000000,110.05000000,108.05000000,108.55000000,    1171,   23635,200511,92.00000000
20050907,108.60000000,109.45000000,107.85000000,108.35000000,    1098,   23729,200511,91.80000000
20050908,107.85000000,107.85000000,106.65000000,107.05000000,    1986,   23893,200511,90.50000000
20050909,107.05000000,109.05000000,107.05000000,108.85000000,    2038,   24273,200511,92.30000000
20050912,109.05000000,111.30000000,108.95000000,110.95000000,    2852,   23761,200511,94.40000000
20050913,110.95000000,111.55000000,110.05000000,110.75000000,    1261,   23649,200511,94.20000000
20050914,110.90000000,111.85000000,110.30000000,111.60000000,    1171,   23591,200511,95.05000000
20050915,111.70000000,111.90000000,111.30000000,111.40000000,     729,   23572,200511,94.85000000
20050916,111.30000000,111.70000000,111.15000000,111.20000000,     949,   23451,200511,94.65000000
20050919,111.35000000,114.45000000,111.35000000,114.05000000,    3461,   23650,200511,97.50000000
20050920,114.65000000,114.75000000,112.55000000,112.95000000,    3934,   23569,200511,96.40000000
20050921,113.20000000,113.95000000,112.85000000,113.55000000,    1138,   23529,200511,97.00000000
20050922,113.35000000,114.95000000,113.05000000,114.85000000,    1613,   23427,200511,98.30000000
20050923,115.25000000,115.95000000,113.80000000,115.85000000,    2068,   23361,200511,99.30000000
20050926,116.45000000,117.15000000,116.05000000,116.75000000,    3524,   23402,200511,100.20000000
20050927,116.25000000,118.05000000,116.25000000,117.65000000,    2790,   23204,200511,101.10000000
20050928,117.45000000,117.45000000,116.25000000,117.05000000,    1193,   22912,200511,100.50000000
20050929,116.55000000,118.15000000,115.85000000,117.70000000,    3263,   23583,200511,101.15000000
20050930,118.05000000,118.95000000,116.90000000,118.85000000,    6681,   24034,200511,102.30000000
20051003,119.05000000,121.05000000,119.05000000,120.85000000,    4877,   24747,200511,104.30000000
20051004,121.45000000,121.50000000,116.75000000,118.85000000,    3508,   25034,200511,102.30000000
20051005,118.35000000,120.30000000,117.35000000,120.05000000,    3077,   25932,200511,103.50000000
20051006,119.75000000,120.85000000,118.70000000,120.70000000,    2351,   26113,200511,104.15000000
20051007,120.75000000,120.90000000,119.65000000,120.40000000,    2123,   26346,200511,103.85000000
20051010,120.80000000,121.05000000,119.40000000,120.55000000,    1959,   27004,200511,104.00000000
20051011,120.50000000,120.55000000,117.15000000,118.15000000,    3600,   27553,200511,101.60000000
20051012,120.05000000,121.20000000,117.35000000,119.95000000,    5682,   27114,200511,103.40000000
20051013,120.25000000,120.85000000,118.80000000,120.55000000,    3760,   27143,200511,104.00000000
20051014,120.50000000,120.65000000,118.95000000,120.05000000,    2435,   27263,200511,103.50000000
20051017,121.85000000,123.05000000,121.05000000,122.90000000,    7816,   27217,200511,106.35000000
20051018,124.05000000,125.50000000,123.05000000,125.45000000,    8103,   27981,200511,108.90000000
20051019,130.05000000,131.05000000,126.55000000,128.35000000,    9380,   29725,200511,111.80000000
20051020,126.40000000,127.35000000,124.70000000,127.35000000,    5032,   30211,200601,112.45000000
20051021,125.90000000,126.65000000,124.80000000,125.15000000,    8938,   29961,200601,110.25000000
20051024,127.40000000,130.15000000,126.20000000,129.30000000,    9384,   30891,200601,114.40000000
20051025,129.30000000,132.90000000,128.95000000,132.75000000,    7587,   31056,200601,117.85000000
20051026,131.90000000,132.40000000,130.40000000,130.60000000,    7661,   31951,200601,115.70000000
20051027,130.60000000,132.80000000,130.60000000,132.75000000,    9216,   32050,200601,117.85000000
20051028,132.80000000,134.30000000,132.20000000,133.70000000,    4364,   32931,200601,118.80000000
20051031,134.15000000,134.80000000,133.10000000,134.40000000,    6502,   32425,200601,119.50000000
20051101,134.20000000,134.75000000,131.90000000,132.60000000,    4521,   32344,200601,117.70000000
20051102,132.40000000,134.80000000,131.50000000,134.75000000,    4117,   33104,200601,119.85000000
20051103,134.90000000,136.50000000,134.90000000,136.50000000,    2782,   34152,200601,121.60000000
20051104,136.20000000,138.25000000,135.80000000,138.20000000,    2186,   34645,200601,123.30000000
20051107,138.10000000,139.40000000,136.85000000,139.15000000,    2040,   34896,200601,124.25000000
20051108,138.20000000,139.80000000,137.40000000,138.65000000,    1595,   34670,200601,123.75000000
20051109,137.65000000,137.90000000,135.70000000,136.90000000,    1964,   34692,200601,122.00000000
20051110,136.70000000,138.40000000,136.00000000,138.00000000,    1614,   35354,200601,123.10000000
20051111,137.55000000,137.70000000,135.30000000,137.35000000,    1705,   35747,200601,122.45000000
20051114,136.50000000,136.70000000,135.60000000,136.40000000,    1119,   35847,200601,121.50000000
20051115,136.00000000,136.40000000,134.30000000,135.05000000,    1739,   35866,200601,120.15000000
20051116,135.10000000,138.15000000,135.10000000,136.90000000,    2241,   36458,200601,122.00000000
20051117,137.25000000,137.30000000,135.10000000,135.25000000,    1155,   36586,200601,120.35000000
20051118,134.70000000,134.90000000,132.40000000,132.95000000,    4660,   35518,200601,118.05000000
20051121,134.30000000,134.70000000,132.60000000,133.80000000,    1838,   35806,200601,118.90000000
20051122,133.40000000,133.80000000,131.00000000,131.00000000,    3446,   35024,200601,116.10000000
20051123,131.20000000,133.15000000,130.90000000,131.40000000,    2457,   34814,200601,116.50000000
20051128,130.80000000,133.10000000,130.30000000,132.55000000,    2743,   34890,200601,117.65000000
20051129,132.30000000,133.75000000,132.20000000,133.10000000,    1836,   34791,200601,118.20000000
20051130,133.15000000,135.20000000,133.15000000,135.05000000,    4340,   34181,200601,120.15000000
20051201,137.40000000,139.30000000,137.40000000,138.00000000,    6044,   34714,200601,123.10000000
20051202,137.90000000,142.80000000,137.90000000,141.40000000,    4631,   35490,200601,126.50000000
20051205,139.60000000,140.40000000,135.40000000,135.45000000,    3491,   35307,200601,120.55000000
20051206,135.20000000,137.40000000,135.20000000,136.35000000,    2008,   35626,200601,121.45000000
20051207,136.60000000,139.15000000,136.55000000,138.15000000,    2048,   35804,200601,123.25000000
20051208,137.65000000,140.05000000,137.65000000,139.10000000,    3371,   36238,200601,124.20000000
20051209,145.10000000,145.65000000,141.35000000,141.50000000,    6659,   36778,200601,126.60000000
20051212,140.65000000,145.60000000,140.65000000,145.50000000,    4325,   37067,200601,130.60000000
20051213,144.50000000,145.70000000,143.40000000,145.30000000,    5486,   36942,200601,130.40000000
20051214,144.40000000,144.90000000,142.40000000,143.30000000,    5282,   37328,200601,128.40000000
20051215,142.90000000,144.40000000,141.90000000,143.15000000,    3791,   37665,200601,128.25000000
20051216,142.55000000,142.80000000,139.15000000,142.45000000,    8623,   36639,200603,129.30000000
20051219,141.65000000,142.15000000,140.95000000,141.40000000,    2887,   36339,200603,128.25000000
20051220,140.75000000,141.15000000,139.95000000,139.95000000,    9492,   37085,200603,126.80000000
20051221,139.85000000,140.15000000,139.25000000,139.95000000,    7637,   37248,200603,126.80000000
20051222,139.95000000,140.65000000,139.75000000,140.55000000,    4335,   37371,200603,127.40000000
20051223,140.90000000,141.05000000,138.65000000,139.25000000,    4768,   37225,200603,126.10000000
20051227,136.90000000,138.40000000,133.65000000,134.25000000,    9873,   34711,200603,121.10000000
20051228,133.20000000,135.45000000,133.15000000,135.05000000,    5919,   33266,200603,121.90000000
20051229,134.15000000,136.55000000,133.65000000,136.15000000,    5143,   32267,200603,123.00000000
20051230,135.95000000,137.15000000,134.80000000,135.10000000,    7761,   30590,200603,121.95000000
20060103,134.75000000,136.85000000,134.75000000,136.05000000,    2436,   30632,200603,122.90000000
20060104,136.65000000,137.15000000,135.30000000,136.90000000,    1641,   30651,200603,123.75000000
20060105,138.40000000,138.65000000,137.00000000,138.15000000,    3091,   30997,200603,125.00000000
20060106,137.35000000,139.05000000,136.65000000,138.65000000,    2842,   31300,200603,125.50000000
20060109,138.65000000,140.65000000,137.70000000,140.55000000,    4025,   31640,200603,127.40000000
20060110,139.95000000,140.25000000,138.80000000,139.80000000,    1783,   31652,200603,126.65000000
20060111,139.25000000,139.55000000,136.55000000,139.10000000,    2923,   31607,200603,125.95000000
20060112,138.95000000,140.25000000,138.45000000,138.50000000,    3270,   31804,200603,125.35000000
20060113,137.85000000,138.35000000,136.80000000,137.40000000,    1198,   30586,200603,124.25000000
20060117,136.75000000,136.90000000,133.70000000,133.95000000,    4564,   30892,200603,120.80000000
20060118,132.40000000,133.15000000,128.80000000,128.90000000,    7861,   29334,200603,115.75000000
20060119,128.00000000,131.15000000,128.00000000,128.25000000,    4285,   28804,200603,115.10000000
20060120,127.65000000,130.55000000,127.65000000,129.70000000,    3455,   29170,200603,116.55000000
20060123,129.45000000,131.60000000,129.10000000,131.50000000,    1618,   29443,200603,118.35000000
20060124,131.85000000,133.55000000,131.75000000,133.50000000,    3468,   29713,200603,120.35000000
20060125,134.55000000,134.65000000,131.95000000,132.35000000,    2759,   30283,200603,119.20000000
20060126,132.15000000,133.85000000,132.15000000,133.05000000,    1798,   30285,200603,119.90000000
20060127,133.05000000,135.15000000,132.35000000,135.10000000,    3073,   30023,200603,121.95000000
20060130,135.05000000,136.15000000,134.15000000,136.05000000,    2497,   30400,200603,122.90000000
20060131,136.05000000,137.85000000,135.90000000,137.80000000,    7391,   30952,200603,124.65000000
20060201,138.80000000,139.15000000,137.15000000,138.65000000,    4474,   32021,200603,125.50000000
20060202,138.15000000,138.55000000,136.75000000,137.35000000,    2727,   32376,200603,124.20000000
20060203,138.00000000,139.90000000,137.15000000,139.45000000,    2426,   32515,200603,126.30000000
20060206,140.25000000,145.05000000,140.25000000,144.20000000,    8376,   33784,200603,131.05000000
20060207,145.25000000,145.55000000,142.55000000,144.65000000,    3536,   33871,200603,131.50000000
20060208,144.15000000,145.15000000,141.85000000,144.15000000,    4568,   34034,200603,131.00000000
20060209,142.75000000,144.25000000,141.90000000,143.45000000,    5162,   34731,200603,130.30000000
20060210,145.15000000,149.15000000,144.15000000,146.60000000,    8301,   35548,200603,133.45000000
20060213,147.20000000,147.20000000,143.40000000,145.30000000,    5511,   36067,200605,130.10000000
20060214,143.45000000,144.50000000,142.30000000,143.15000000,    4493,   35930,200605,127.95000000
20060215,143.80000000,143.95000000,141.60000000,142.25000000,    4416,   36753,200605,127.05000000
20060216,142.50000000,145.10000000,142.30000000,145.00000000,    5705,   37341,200605,129.80000000
20060217,145.60000000,146.10000000,144.50000000,144.90000000,    5894,   37813,200605,129.70000000
20060221,145.15000000,145.15000000,144.00000000,144.55000000,    6491,   37503,200605,129.35000000
20060222,144.20000000,145.45000000,143.80000000,145.40000000,    3140,   37216,200605,130.20000000
20060223,144.90000000,145.65000000,144.45000000,145.35000000,    3475,   37020,200605,130.15000000
20060224,145.10000000,148.05000000,144.90000000,147.85000000,    6231,   37035,200605,132.65000000
20060227,148.30000000,149.40000000,147.95000000,149.25000000,    5704,   36636,200605,134.05000000
20060228,149.90000000,150.20000000,148.30000000,148.40000000,    7404,   35913,200605,133.20000000
20060301,148.70000000,149.10000000,145.40000000,146.75000000,    5124,   35456,200605,131.55000000
20060302,145.80000000,148.00000000,144.80000000,147.25000000,    4168,   33843,200605,132.05000000
20060303,147.60000000,148.40000000,146.80000000,148.10000000,    2019,   33841,200605,132.90000000
20060306,148.30000000,148.50000000,146.30000000,147.20000000,    2171,   34021,200605,132.00000000
20060307,147.45000000,148.40000000,146.60000000,148.15000000,    3506,   34665,200605,132.95000000
20060308,148.00000000,151.70000000,147.40000000,151.50000000,    5268,   35839,200605,136.30000000
20060309,151.50000000,152.90000000,150.25000000,150.30000000,    3448,   36354,200605,135.10000000
20060310,149.00000000,150.90000000,149.00000000,150.30000000,    2202,   36440,200605,135.10000000
20060313,149.05000000,149.40000000,147.60000000,147.70000000,    2379,   36316,200605,132.50000000
20060314,147.70000000,149.60000000,147.20000000,149.50000000,    2501,   36246,200605,134.30000000
20060315,148.85000000,151.20000000,148.50000000,150.75000000,    1348,   36363,200605,135.55000000
20060316,150.40000000,153.90000000,150.40000000,153.80000000,    2381,   36897,200605,138.60000000
20060317,153.80000000,155.70000000,153.70000000,155.35000000,    2436,   37621,200605,140.15000000
20060320,154.25000000,155.20000000,152.00000000,154.50000000,    2875,   37364,200605,139.30000000
20060321,155.45000000,161.70000000,154.95000000,158.20000000,    5159,   37273,200605,143.00000000
20060322,158.80000000,160.10000000,156.50000000,159.45000000,    3945,   37520,200605,144.25000000
20060323,159.10000000,162.45000000,157.20000000,161.25000000,    3982,   37830,200605,146.05000000
20060324,162.10000000,165.10000000,159.70000000,161.85000000,    6404,   39310,200605,146.65000000
20060327,161.60000000,162.70000000,158.90000000,160.60000000,    3630,   38313,200605,145.40000000
20060328,160.70000000,164.60000000,160.60000000,164.60000000,    3233,   38229,200605,149.40000000
20060329,165.50000000,166.70000000,162.40000000,162.65000000,    4469,   37437,200605,147.45000000
20060330,162.20000000,165.45000000,161.75000000,163.95000000,    2619,   37737,200605,148.75000000
20060331,162.80000000,165.20000000,162.75000000,163.35000000,    7026,   37056,200605,148.15000000
20060403,161.20000000,163.20000000,161.20000000,163.20000000,    2720,   37177,200605,148.00000000
20060404,163.00000000,165.30000000,162.70000000,164.70000000,    2049,   37265,200605,149.50000000
20060405,164.30000000,166.60000000,164.30000000,166.40000000,    2312,   37625,200605,151.20000000
20060406,165.90000000,167.70000000,164.55000000,166.15000000,    2900,   37587,200605,150.95000000
20060407,166.45000000,167.20000000,164.70000000,165.10000000,    4311,   38160,200605,149.90000000
20060410,164.50000000,164.60000000,159.85000000,160.20000000,    5553,   37146,200605,145.00000000
20060411,159.10000000,159.20000000,156.70000000,157.50000000,    5703,   35553,200605,142.30000000
20060412,156.10000000,157.20000000,155.50000000,156.40000000,    4165,   36002,200605,141.20000000
20060413,157.20000000,158.95000000,156.80000000,157.95000000,    2698,   35775,200605,142.75000000
20060417,158.70000000,159.00000000,155.70000000,156.70000000,    4740,   35634,200605,141.50000000
20060418,156.10000000,156.85000000,154.95000000,155.95000000,    8836,   35855,200607,141.10000000
20060419,155.10000000,158.60000000,155.05000000,158.50000000,   11080,   36536,200607,143.65000000
20060420,158.75000000,159.80000000,157.85000000,159.80000000,    5562,   37357,200607,144.95000000
20060421,160.35000000,161.15000000,159.95000000,160.10000000,    7494,   36579,200607,145.25000000
20060424,159.15000000,160.05000000,158.65000000,159.35000000,    7461,   37747,200607,144.50000000
20060425,158.90000000,159.65000000,157.35000000,158.00000000,    3848,   37853,200607,143.15000000
20060426,158.10000000,158.10000000,156.65000000,157.05000000,    3345,   36925,200607,142.20000000
20060427,156.95000000,159.85000000,156.90000000,158.90000000,    4951,   34740,200607,144.05000000
20060428,159.75000000,161.05000000,159.00000000,160.15000000,    2584,   34198,200607,145.30000000
20060501,159.95000000,161.75000000,159.60000000,161.50000000,    2148,   34080,200607,146.65000000
20060502,162.85000000,169.75000000,162.35000000,169.55000000,    6045,   34978,200607,154.70000000
20060503,168.35000000,168.65000000,165.95000000,168.05000000,    3522,   35630,200607,153.20000000
20060504,167.65000000,170.75000000,166.10000000,169.65000000,    2313,   35771,200607,154.80000000
20060505,169.10000000,171.25000000,168.10000000,170.80000000,    1643,   35762,200607,155.95000000
20060508,170.85000000,173.75000000,170.85000000,173.70000000,    2116,   36145,200607,158.85000000
20060509,172.85000000,177.35000000,171.45000000,175.25000000,    3464,   36820,200607,160.40000000
20060510,174.05000000,175.55000000,172.35000000,175.05000000,    2179,   37084,200607,160.20000000
20060511,175.10000000,179.85000000,175.10000000,178.25000000,    3498,   36910,200607,163.40000000
20060512,175.60000000,176.75000000,172.10000000,172.40000000,    3493,   36055,200607,157.55000000
20060515,170.40000000,175.35000000,170.10000000,174.30000000,    2480,   36695,200607,159.45000000
20060516,172.85000000,176.85000000,171.85000000,176.50000000,    1970,   36651,200607,161.65000000
20060517,176.85000000,176.85000000,170.45000000,171.10000000,    2709,   35771,200607,156.25000000
20060518,166.85000000,168.85000000,163.95000000,164.10000000,    5548,   33674,200607,149.25000000
20060519,163.45000000,165.25000000,163.45000000,164.10000000,    2628,   32829,200607,149.25000000
20060522,162.45000000,165.85000000,162.45000000,164.45000000,    2490,   31934,200607,149.60000000
20060523,166.85000000,167.15000000,165.45000000,167.10000000,    2348,   31885,200607,152.25000000
20060524,166.75000000,168.35000000,165.90000000,167.75000000,    1727,   31903,200607,152.90000000
20060525,167.35000000,175.65000000,167.35000000,174.60000000,    4168,   32313,200607,159.75000000
20060526,172.35000000,174.25000000,171.85000000,172.05000000,    1700,   32066,200607,157.20000000
20060530,173.35000000,173.35000000,169.95000000,169.95000000,    3966,   31476,200607,155.10000000
20060531,169.45000000,169.45000000,165.35000000,165.60000000,   11362,   30934,200607,150.75000000
20060601,164.80000000,165.65000000,163.85000000,164.15000000,    5843,   30298,200607,149.30000000
20060602,164.55000000,167.25000000,164.15000000,167.15000000,    1749,   30427,200607,152.30000000
20060605,167.35000000,168.35000000,165.35000000,166.00000000,    1874,   30157,200607,151.15000000
20060606,165.35000000,166.25000000,164.75000000,165.80000000,    3864,   30044,200607,150.95000000
20060607,166.65000000,169.35000000,166.65000000,167.95000000,    2307,   30436,200607,153.10000000
20060608,167.35000000,172.10000000,167.10000000,172.05000000,    4398,   30798,200607,157.20000000
20060609,170.65000000,172.80000000,169.65000000,171.10000000,    3380,   30764,200607,156.25000000
20060612,171.10000000,175.35000000,170.10000000,172.65000000,    3675,   31086,200607,157.80000000
20060613,172.35000000,172.65000000,167.40000000,167.90000000,    2736,   29807,200607,153.05000000
20060614,168.60000000,169.60000000,166.85000000,167.75000000,    2911,   29614,200607,152.90000000
20060615,166.15000000,171.15000000,165.75000000,171.00000000,    6992,   29140,200609,156.85000000
20060616,170.15000000,172.15000000,170.15000000,171.65000000,    2361,   27717,200609,157.50000000
20060619,169.65000000,170.95000000,169.15000000,170.65000000,    6469,   27791,200609,156.50000000
20060620,170.65000000,171.95000000,170.25000000,171.90000000,    4614,   27534,200609,157.75000000
20060621,172.15000000,178.15000000,172.05000000,176.55000000,    9422,   27578,200609,162.40000000
20060622,176.65000000,180.05000000,176.65000000,179.50000000,    5178,   28163,200609,165.35000000
20060623,179.50000000,183.60000000,178.90000000,183.50000000,    3311,   28410,200609,169.35000000
20060626,181.15000000,182.65000000,178.15000000,178.50000000,    5330,   28206,200609,164.35000000
20060627,179.50000000,182.30000000,178.75000000,181.45000000,    3684,   28350,200609,167.30000000
20060628,181.40000000,182.05000000,180.35000000,181.00000000,    2491,   28723,200609,166.85000000
20060629,180.65000000,181.90000000,178.15000000,181.25000000,    2404,   28668,200609,167.10000000
20060630,181.15000000,181.85000000,180.65000000,180.70000000,    2436,   28242,200609,166.55000000
20060703,180.95000000,183.15000000,179.20000000,183.15000000,    2336,   28580,200609,169.00000000
20060705,182.95000000,187.95000000,180.65000000,187.45000000,    3234,   29971,200609,173.30000000
20060706,186.65000000,188.15000000,184.90000000,185.85000000,    2510,   29795,200609,171.70000000
20060707,186.90000000,187.15000000,177.65000000,178.45000000,    2619,   29916,200609,164.30000000
20060710,178.25000000,180.15000000,170.30000000,170.70000000,    7850,   27626,200609,156.55000000
20060711,171.70000000,174.40000000,171.65000000,172.15000000,    3201,   26813,200609,158.00000000
20060712,174.10000000,175.15000000,172.45000000,174.90000000,    1060,   26880,200609,160.75000000
20060713,174.55000000,174.65000000,169.20000000,170.45000000,    3741,   26803,200609,156.30000000
20060714,169.55000000,173.45000000,169.55000000,172.80000000,    2360,   26868,200609,158.65000000
20060717,171.55000000,173.00000000,170.15000000,170.35000000,    1130,   26665,200609,156.20000000
20060718,170.70000000,172.05000000,167.40000000,167.45000000,    4968,   26413,200609,153.30000000
20060719,167.45000000,171.40000000,167.45000000,171.00000000,    1839,   25956,200609,156.85000000
20060720,170.15000000,173.00000000,169.85000000,171.80000000,     739,   25949,200609,157.65000000
20060721,172.30000000,172.30000000,170.40000000,171.05000000,    1180,   25912,200609,156.90000000
20060724,170.40000000,181.05000000,170.40000000,181.05000000,    2804,   26031,200609,166.90000000
20060725,181.15000000,184.05000000,179.40000000,183.35000000,    3064,   26084,200609,169.20000000
20060726,183.15000000,184.65000000,182.20000000,182.90000000,    3025,   26322,200609,168.75000000
20060727,183.50000000,184.55000000,181.65000000,181.90000000,    5474,   26582,200609,167.75000000
20060728,182.15000000,184.65000000,180.95000000,183.50000000,    2800,   27074,200609,169.35000000
20060731,183.75000000,183.85000000,181.90000000,183.40000000,    7495,   27161,200609,169.25000000
20060801,185.95000000,190.15000000,185.95000000,189.65000000,    4338,   27894,200609,175.50000000
20060802,187.65000000,188.15000000,185.15000000,187.00000000,    4547,   28179,200609,172.85000000
20060803,183.05000000,185.40000000,182.55000000,182.70000000,    2577,   28562,200609,168.55000000
20060804,183.15000000,185.90000000,182.85000000,184.20000000,    1599,   28721,200609,170.05000000
20060807,183.25000000,186.05000000,181.65000000,185.70000000,    1538,   28972,200609,171.55000000
20060808,185.15000000,186.35000000,184.15000000,184.50000000,    3768,   28872,200609,170.35000000
20060809,184.85000000,186.90000000,183.25000000,186.40000000,    1647,   29130,200609,172.25000000
20060810,188.15000000,188.40000000,185.65000000,187.35000000,    1762,   29418,200609,173.20000000
20060811,186.65000000,188.55000000,186.45000000,187.50000000,    1981,   29574,200609,173.35000000
20060814,186.05000000,187.40000000,185.15000000,187.10000000,    1097,   29718,200609,172.95000000
20060815,187.40000000,188.45000000,186.40000000,186.65000000,    2388,   30248,200609,172.50000000
20060816,186.90000000,196.65000000,183.25000000,191.75000000,    4598,   30953,200609,177.60000000
20060817,195.15000000,201.75000000,194.65000000,198.00000000,    5716,   29974,200609,183.85000000
20060818,195.75000000,197.15000000,193.65000000,195.10000000,    4620,   30558,200609,180.95000000
20060821,195.40000000,199.65000000,193.40000000,199.50000000,    3384,   30928,200611,186.35000000
20060822,197.75000000,198.15000000,195.65000000,196.15000000,    8939,   30655,200611,183.00000000
20060823,195.90000000,198.55000000,195.65000000,196.50000000,    5515,   31059,200611,183.35000000
20060824,196.15000000,199.15000000,195.05000000,198.85000000,    6328,   31248,200611,185.70000000
20060825,198.75000000,199.65000000,197.95000000,198.00000000,    2556,   31140,200611,184.85000000
20060828,200.15000000,200.60000000,195.65000000,199.60000000,    3812,   31060,200611,186.45000000
20060829,198.15000000,199.40000000,197.40000000,197.95000000,    4043,   30835,200611,184.80000000
20060830,196.40000000,197.75000000,195.60000000,197.70000000,    4239,   30225,200611,184.55000000
20060831,197.80000000,198.60000000,194.85000000,194.85000000,    3168,   29125,200611,181.70000000
20060901,193.40000000,194.15000000,190.65000000,191.50000000,    5322,   28441,200611,178.35000000
20060905,190.95000000,194.65000000,190.95000000,194.35000000,    3314,   28239,200611,181.20000000
20060906,193.85000000,194.05000000,191.75000000,192.80000000,    2184,   29219,200611,179.65000000
20060907,192.65000000,194.05000000,192.65000000,193.60000000,     899,   29278,200611,180.45000000
20060908,193.15000000,194.65000000,192.75000000,193.50000000,    1466,   29608,200611,180.35000000
20060911,193.15000000,193.15000000,190.95000000,191.85000000,     903,   29670,200611,178.70000000
20060912,188.25000000,190.95000000,188.15000000,190.65000000,    2747,   29622,200611,177.50000000
20060913,189.65000000,190.15000000,188.15000000,188.45000000,    1299,   29844,200611,175.30000000
20060914,187.85000000,188.15000000,187.15000000,187.65000000,    1445,   29623,200611,174.50000000
20060915,188.40000000,188.40000000,186.20000000,186.50000000,    2006,   29646,200611,173.35000000
20060918,186.20000000,186.80000000,182.15000000,182.40000000,    3128,   29431,200611,169.25000000
20060919,182.90000000,186.15000000,182.90000000,183.80000000,    2556,   29891,200611,170.65000000
20060920,183.05000000,186.90000000,183.05000000,186.35000000,    2596,   30516,200611,173.20000000
20060921,185.65000000,186.40000000,183.65000000,185.50000000,    1496,   30573,200611,172.35000000
20060922,184.25000000,184.35000000,180.65000000,181.00000000,    3364,   30297,200611,167.85000000
20060925,180.20000000,183.65000000,180.20000000,181.55000000,    3502,   29886,200611,168.40000000
20060926,181.25000000,181.85000000,180.25000000,181.15000000,    3203,   29005,200611,168.00000000
20060927,181.20000000,182.85000000,180.50000000,181.75000000,    2595,   28923,200611,168.60000000
20060928,182.40000000,183.90000000,182.40000000,182.90000000,    2401,   29211,200611,169.75000000
20060929,183.15000000,184.35000000,182.40000000,183.45000000,    4445,   29432,200611,170.30000000
20061002,184.85000000,186.55000000,184.75000000,185.65000000,    3378,   30435,200611,172.50000000
20061003,185.65000000,186.40000000,182.15000000,184.55000000,    1940,   30584,200611,171.40000000
20061004,184.55000000,185.55000000,183.15000000,184.60000000,     856,   29311,200611,171.45000000
20061005,183.95000000,184.25000000,181.45000000,181.85000000,    3864,   29677,200611,168.70000000
20061006,180.65000000,181.05000000,175.15000000,176.05000000,    6113,   30179,200611,162.90000000
20061009,174.75000000,177.65000000,173.50000000,175.45000000,    4087,   28949,200611,162.30000000
20061010,175.55000000,175.55000000,173.65000000,174.70000000,    3512,   29389,200611,161.55000000
20061011,176.45000000,178.45000000,176.20000000,177.95000000,    4449,   29887,200701,165.00000000
20061012,187.95000000,204.95000000,187.95000000,204.80000000,    9195,   30951,200701,191.85000000
20061013,204.30000000,205.25000000,202.45000000,203.10000000,   11898,   31594,200701,190.15000000
20061016,203.70000000,207.45000000,202.95000000,207.35000000,    5680,   32384,200701,194.40000000
20061017,208.95000000,209.55000000,205.95000000,206.45000000,    4643,   33080,200701,193.50000000
20061018,206.45000000,207.20000000,204.95000000,205.95000000,    4082,   33847,200701,193.00000000
20061019,205.45000000,205.45000000,203.45000000,205.10000000,    2711,   33154,200701,192.15000000
20061020,204.95000000,207.45000000,204.95000000,206.40000000,    4789,   30663,200701,193.45000000
20061023,206.95000000,207.75000000,204.95000000,206.95000000,    3976,   29918,200701,194.00000000
20061024,207.20000000,208.35000000,207.15000000,207.15000000,    2263,   30594,200701,194.20000000
20061025,207.15000000,210.05000000,207.15000000,209.70000000,    3618,   31214,200701,196.75000000
20061026,209.00000000,210.65000000,208.05000000,209.90000000,    1928,   31097,200701,196.95000000
20061027,210.95000000,211.40000000,209.45000000,210.25000000,    3253,   31232,200701,197.30000000
20061030,209.95000000,212.45000000,209.75000000,211.95000000,    4683,   30684,200701,199.00000000
20061031,211.95000000,212.85000000,210.35000000,210.95000000,    5037,   29911,200701,198.00000000
20061101,210.95000000,211.70000000,208.85000000,208.95000000,    3041,   30183,200701,196.00000000
20061102,208.55000000,212.85000000,208.25000000,212.45000000,    2810,   30573,200701,199.50000000
20061103,212.25000000,212.45000000,210.65000000,210.75000000,    4148,   29995,200701,197.80000000
20061106,210.75000000,210.75000000,205.55000000,209.10000000,    3937,   30170,200701,196.15000000
20061107,207.95000000,210.65000000,207.65000000,210.15000000,    1743,   30162,200701,197.20000000
20061108,209.75000000,211.75000000,208.70000000,211.40000000,    2267,   30359,200701,198.45000000
20061109,209.70000000,209.95000000,207.65000000,208.65000000,    2668,   29038,200701,195.70000000
20061110,208.95000000,209.45000000,206.45000000,207.60000000,    1746,   28765,200701,194.65000000
20061113,207.00000000,207.95000000,206.60000000,207.25000000,     799,   28670,200701,194.30000000
20061114,207.60000000,209.35000000,207.60000000,208.55000000,     478,   28728,200701,195.60000000
20061115,208.55000000,209.80000000,208.20000000,209.40000000,    1317,   28595,200701,196.45000000
20061116,209.80000000,218.30000000,209.80000000,217.95000000,    8215,   30841,200701,205.00000000
20061117,217.30000000,217.30000000,212.15000000,212.50000000,    3335,   30992,200701,199.55000000
20061120,210.95000000,212.90000000,210.05000000,212.60000000,    2037,   31044,200701,199.65000000
20061121,210.55000000,211.85000000,209.55000000,210.25000000,    1759,   30031,200701,197.30000000
20061122,209.25000000,210.95000000,208.80000000,209.00000000,    1801,   29699,200701,196.05000000
20061127,208.45000000,211.55000000,208.15000000,210.35000000,    2217,   29964,200701,197.40000000
20061128,209.20000000,210.55000000,208.55000000,210.35000000,    2287,   30160,200701,197.40000000
20061129,211.45000000,213.45000000,210.35000000,212.65000000,    1623,   30371,200701,199.70000000
20061130,214.15000000,216.20000000,212.95000000,215.80000000,    6752,   29755,200701,202.85000000
20061201,216.75000000,216.95000000,214.35000000,216.45000000,    3251,   29549,200701,203.50000000
20061204,216.85000000,217.45000000,215.45000000,217.05000000,    4497,   29371,200701,204.10000000
20061205,216.05000000,217.65000000,216.05000000,217.20000000,    2668,   28788,200701,204.25000000
20061206,217.35000000,218.55000000,216.45000000,218.35000000,    2297,   30907,200701,205.40000000
20061207,219.05000000,222.35000000,219.05000000,220.15000000,    4361,   31328,200701,207.20000000
20061208,220.45000000,221.45000000,218.85000000,221.10000000,    2385,   31611,200701,208.15000000
20061211,214.45000000,215.70000000,211.10000000,211.35000000,    5820,   30012,200701,198.40000000
20061212,211.35000000,214.75000000,210.65000000,211.25000000,    3135,   30022,200701,198.30000000
20061213,211.30000000,213.75000000,211.05000000,213.10000000,    5426,   29770,200701,200.15000000
20061214,212.95000000,212.95000000,210.95000000,211.95000000,    3206,   29519,200703,198.75000000
20061215,211.45000000,216.95000000,211.10000000,214.95000000,    6552,   27994,200703,201.75000000
20061218,214.95000000,215.20000000,212.70000000,213.75000000,    7845,   27608,200703,200.55000000
20061219,212.20000000,212.20000000,208.70000000,209.75000000,    5344,   26514,200703,196.55000000
20061220,209.70000000,210.60000000,209.00000000,209.50000000,    3460,   26478,200703,196.30000000
20061221,210.70000000,211.20000000,208.20000000,208.90000000,    1969,   26603,200703,195.70000000
20061222,208.45000000,209.45000000,208.40000000,208.65000000,    1622,   26761,200703,195.45000000
20061226,208.30000000,209.20000000,207.60000000,208.95000000,    1901,   26746,200703,195.75000000
20061227,208.90000000,211.10000000,208.90000000,210.60000000,    3050,   25934,200703,197.40000000
20061228,210.90000000,211.10000000,209.00000000,209.35000000,    3080,   25600,200703,196.15000000
20061229,209.80000000,211.20000000,209.00000000,210.35000000,    2874,   25718,200703,197.15000000
20070103,214.20000000,215.20000000,212.10000000,214.00000000,    3496,   26705,200703,200.80000000
20070104,212.40000000,213.70000000,212.30000000,212.90000000,    1994,   27201,200703,199.70000000
20070105,211.70000000,211.80000000,208.20000000,209.15000000,    4297,   27023,200703,195.95000000
20070108,210.10000000,210.45000000,208.70000000,209.00000000,    1344,   27193,200703,195.80000000
20070109,208.80000000,210.15000000,207.20000000,209.75000000,    2153,   27292,200703,196.55000000
20070110,210.00000000,210.70000000,209.20000000,209.70000000,    1732,   27241,200703,196.50000000
20070111,209.70000000,210.45000000,209.20000000,209.35000000,     757,   27166,200703,196.15000000
20070112,210.70000000,214.15000000,210.35000000,214.15000000,    3495,   27634,200703,200.95000000
20070116,214.15000000,214.65000000,212.80000000,213.65000000,    1999,   28077,200703,200.45000000
20070117,214.50000000,220.80000000,213.70000000,220.75000000,    5108,   29565,200703,207.55000000
20070118,219.70000000,220.65000000,216.95000000,218.30000000,    3194,   30656,200703,205.10000000
20070119,219.45000000,222.00000000,218.80000000,220.40000000,    3081,   31162,200703,207.20000000
20070122,220.20000000,220.20000000,217.70000000,217.85000000,    2043,   31865,200703,204.65000000
20070123,216.90000000,217.20000000,213.40000000,213.95000000,    3547,   31979,200703,200.75000000
20070124,213.70000000,214.90000000,213.25000000,214.25000000,    1727,   32203,200703,201.05000000
20070125,214.40000000,216.15000000,213.90000000,215.30000000,    1473,   32733,200703,202.10000000
20070126,215.30000000,216.50000000,215.20000000,215.20000000,    1738,   32635,200703,202.00000000
20070129,216.20000000,217.00000000,208.45000000,208.70000000,    4923,   31974,200703,195.50000000
20070130,209.30000000,209.50000000,198.70000000,198.85000000,   10187,   30117,200703,185.65000000
20070131,198.20000000,202.45000000,197.40000000,199.20000000,   12485,   29354,200703,186.00000000
20070201,200.20000000,202.15000000,199.95000000,201.05000000,    3247,   29170,200703,187.85000000
20070202,201.45000000,204.45000000,201.20000000,203.00000000,    2487,   29205,200703,189.80000000
20070205,201.00000000,205.70000000,201.00000000,204.25000000,    2201,   28994,200703,191.05000000
20070206,203.00000000,204.45000000,201.70000000,202.45000000,    3219,   28597,200703,189.25000000
20070207,200.70000000,204.45000000,200.45000000,200.80000000,    3509,   28117,200703,187.60000000
20070208,200.30000000,202.90000000,200.30000000,201.65000000,    2570,   27881,200703,188.45000000
20070209,200.45000000,202.15000000,200.45000000,202.10000000,    2042,   27754,200703,188.90000000
20070212,203.10000000,205.55000000,203.10000000,205.30000000,    3155,   27944,200703,192.10000000
20070213,206.10000000,207.70000000,205.70000000,206.20000000,    3622,   27926,200703,193.00000000
20070214,206.50000000,211.65000000,206.10000000,210.65000000,    6307,   28098,200703,197.45000000
20070215,210.60000000,210.60000000,205.60000000,208.20000000,    5499,   28153,200705,190.10000000
20070216,207.10000000,208.40000000,205.90000000,207.40000000,    3268,   27166,200705,189.30000000
20070220,208.50000000,209.10000000,205.90000000,208.40000000,    5379,   27403,200705,190.30000000
20070221,210.00000000,211.85000000,209.90000000,211.40000000,    8826,   27867,200705,193.30000000
20070222,212.35000000,216.50000000,211.90000000,216.20000000,    6558,   28091,200705,198.10000000
20070223,217.80000000,218.10000000,216.10000000,216.25000000,    6563,   28360,200705,198.15000000
20070226,215.10000000,217.90000000,215.10000000,217.90000000,    3944,   28803,200705,199.80000000
20070227,218.60000000,222.20000000,218.60000000,221.05000000,    7544,   29288,200705,202.95000000
20070228,219.60000000,220.50000000,216.50000000,218.60000000,    4136,   30217,200705,200.50000000
20070301,217.60000000,223.90000000,217.00000000,223.10000000,    3718,   31106,200705,205.00000000
20070302,222.35000000,223.50000000,222.10000000,223.15000000,    2612,   31963,200705,205.05000000
20070305,223.20000000,223.45000000,219.30000000,219.65000000,    4496,   32207,200705,201.55000000
20070306,220.40000000,222.90000000,220.40000000,221.70000000,    1589,   32204,200705,203.60000000
20070307,222.30000000,222.50000000,219.60000000,220.20000000,    1604,   32103,200705,202.10000000
20070308,221.40000000,223.40000000,220.85000000,222.30000000,    2557,   32038,200705,204.20000000
20070309,220.65000000,220.70000000,216.80000000,218.05000000,    3616,   32366,200705,199.95000000
20070312,218.85000000,218.85000000,215.30000000,216.95000000,    1750,   32291,200705,198.85000000
20070313,216.10000000,217.60000000,216.10000000,216.45000000,    1026,   32493,200705,198.35000000
20070314,216.85000000,216.85000000,214.20000000,215.30000000,    2420,   32533,200705,197.20000000
20070315,215.70000000,217.10000000,215.60000000,216.95000000,    1680,   32548,200705,198.85000000
20070316,217.85000000,218.50000000,216.85000000,218.05000000,    1796,   32544,200705,199.95000000
20070319,218.05000000,220.10000000,217.30000000,220.10000000,     998,   32532,200705,202.00000000
20070320,219.10000000,221.10000000,218.60000000,219.95000000,    1601,   32554,200705,201.85000000
20070321,219.85000000,219.90000000,218.00000000,219.60000000,    1998,   33153,200705,201.50000000
20070322,218.20000000,218.30000000,214.40000000,214.65000000,    3795,   33255,200705,196.55000000
20070323,213.95000000,214.45000000,212.00000000,213.05000000,    4474,   33128,200705,194.95000000
20070326,213.10000000,214.50000000,213.10000000,214.35000000,     987,   33048,200705,196.25000000
20070327,214.00000000,214.10000000,212.80000000,213.60000000,    1757,   32916,200705,195.50000000
20070328,212.60000000,212.90000000,203.60000000,206.60000000,    4904,   32006,200705,188.50000000
20070329,206.10000000,207.10000000,203.60000000,203.75000000,    3941,   31412,200705,185.65000000
20070330,203.35000000,208.10000000,203.20000000,207.35000000,    5961,   30507,200705,189.25000000
20070402,207.75000000,209.90000000,206.60000000,209.85000000,    2768,   30963,200705,191.75000000
20070403,209.10000000,210.40000000,206.60000000,208.55000000,    2213,   30914,200705,190.45000000
20070404,207.60000000,210.60000000,207.60000000,210.35000000,     977,   30697,200705,192.25000000
20070405,208.50000000,209.35000000,206.60000000,206.85000000,    2256,   30267,200705,188.75000000
20070409,205.60000000,205.60000000,199.60000000,201.00000000,    3725,   29893,200705,182.90000000
20070410,199.85000000,202.10000000,198.85000000,199.85000000,    2954,   29844,200705,181.75000000
20070411,199.40000000,200.60000000,192.85000000,193.35000000,    4739,   29212,200705,175.25000000
20070412,193.35000000,194.60000000,183.65000000,184.65000000,    6759,   29803,200705,166.55000000
20070413,185.70000000,188.10000000,185.40000000,185.85000000,    4257,   30011,200705,167.75000000
20070416,186.05000000,188.35000000,186.05000000,188.25000000,    2246,   29843,200707,166.00000000
20070417,187.45000000,187.80000000,185.85000000,186.60000000,    1457,   29900,200707,164.35000000
20070418,186.60000000,186.65000000,179.25000000,182.05000000,    5113,   29991,200707,159.80000000
20070419,180.25000000,180.75000000,168.25000000,173.90000000,    6401,   30002,200707,151.65000000
20070420,172.25000000,179.15000000,170.25000000,177.25000000,    2827,   29070,200707,155.00000000
20070423,176.75000000,181.25000000,176.25000000,180.70000000,    3408,   28757,200707,158.45000000
20070424,179.75000000,182.00000000,177.50000000,179.95000000,    2886,   28481,200707,157.70000000
20070425,178.50000000,179.75000000,177.75000000,178.25000000,    1013,   28316,200707,156.00000000
20070426,176.55000000,176.55000000,173.25000000,175.25000000,    2364,   27782,200707,153.00000000
20070427,174.50000000,177.50000000,174.50000000,177.35000000,    1504,   27546,200707,155.10000000
20070430,176.75000000,181.15000000,176.50000000,181.10000000,    2124,   27304,200707,158.85000000
20070501,180.50000000,185.75000000,180.50000000,183.75000000,    2008,   27515,200707,161.50000000
20070502,184.25000000,186.15000000,184.10000000,185.05000000,    2162,   27252,200707,162.80000000
20070503,185.75000000,188.05000000,185.50000000,188.00000000,    3492,   27436,200707,165.75000000
20070504,189.25000000,189.75000000,184.75000000,185.15000000,    1877,   27417,200707,162.90000000
20070507,182.25000000,186.15000000,180.75000000,185.55000000,    1704,   27565,200707,163.30000000
20070508,185.95000000,190.15000000,185.45000000,189.85000000,    1778,   28010,200707,167.60000000
20070509,191.95000000,193.75000000,190.75000000,191.05000000,    1636,   28289,200707,168.80000000
20070510,190.25000000,190.25000000,186.75000000,188.10000000,    2136,   28281,200707,165.85000000
20070511,189.25000000,189.90000000,188.25000000,189.85000000,    1530,   28575,200707,167.60000000
20070514,191.00000000,191.75000000,190.50000000,191.60000000,    1143,   29021,200707,169.35000000
20070515,191.60000000,191.60000000,190.15000000,191.05000000,    1079,   29293,200707,168.80000000
20070516,189.75000000,190.05000000,187.65000000,188.05000000,    2267,   29469,200707,165.80000000
20070517,187.50000000,189.55000000,187.05000000,189.25000000,     861,   29467,200707,167.00000000
20070518,188.50000000,189.75000000,187.75000000,188.35000000,    1046,   29540,200707,166.10000000
20070521,187.50000000,187.75000000,186.75000000,187.05000000,     882,   29987,200707,164.80000000
20070522,186.75000000,187.35000000,184.00000000,185.65000000,    1430,   29987,200707,163.40000000
20070523,181.75000000,182.75000000,178.75000000,179.10000000,    2224,   29578,200707,156.85000000
20070524,178.75000000,179.35000000,177.80000000,178.40000000,     942,   29473,200707,156.15000000
20070525,177.95000000,179.60000000,177.85000000,179.05000000,     868,   29497,200707,156.80000000
20070529,178.20000000,181.75000000,176.75000000,181.20000000,     637,   29491,200707,158.95000000
20070530,180.60000000,182.15000000,179.75000000,179.75000000,    2807,   29595,200707,157.50000000
20070531,177.75000000,177.75000000,172.95000000,173.65000000,    5710,   29694,200707,151.40000000
20070601,173.75000000,178.10000000,173.75000000,176.90000000,    2509,   30558,200707,154.65000000
20070604,174.75000000,176.10000000,169.75000000,171.30000000,    3113,   30502,200707,149.05000000
20070605,171.00000000,174.25000000,170.65000000,173.85000000,    1384,   30490,200707,151.60000000
20070606,173.85000000,176.25000000,173.85000000,175.10000000,    1048,   30447,200707,152.85000000
20070607,175.65000000,176.75000000,173.45000000,174.60000000,    1473,   30543,200707,152.35000000
20070608,175.25000000,176.25000000,170.40000000,170.60000000,    1399,   31157,200707,148.35000000
20070611,169.75000000,170.75000000,167.75000000,169.15000000,    2372,   31561,200707,146.90000000
20070612,168.35000000,168.85000000,159.15000000,163.75000000,    3972,   32077,200707,141.50000000
20070613,162.50000000,162.75000000,157.40000000,158.25000000,    3057,   32747,200707,136.00000000
20070614,158.25000000,160.25000000,157.70000000,160.10000000,    3418,   33700,200707,137.85000000
20070615,160.10000000,162.20000000,160.10000000,162.15000000,     993,   32702,200707,139.90000000
20070618,160.25000000,161.15000000,157.25000000,157.85000000,    4014,   32641,200709,137.20000000
20070619,157.90000000,159.90000000,156.25000000,157.30000000,    2645,   32721,200709,136.65000000
20070620,157.65000000,158.40000000,152.65000000,152.90000000,    4140,   32739,200709,132.25000000
20070621,156.15000000,157.65000000,151.90000000,154.65000000,    1558,   33081,200709,134.00000000
20070622,154.75000000,155.15000000,146.40000000,147.95000000,    2630,   33059,200709,127.30000000
20070625,146.65000000,149.65000000,145.05000000,149.55000000,    1684,   32855,200709,128.90000000
20070626,148.65000000,149.65000000,139.55000000,141.50000000,    1880,   32854,200709,120.85000000
20070627,142.90000000,147.25000000,142.65000000,146.30000000,    1578,   32271,200709,125.65000000
20070628,146.30000000,147.70000000,143.15000000,147.65000000,    1506,   31568,200709,127.00000000
20070629,147.70000000,156.15000000,147.70000000,155.20000000,    2816,   29981,200709,134.55000000
20070702,153.65000000,154.90000000,149.90000000,153.40000000,    4249,   29969,200709,132.75000000
20070703,151.65000000,152.65000000,150.90000000,151.80000000,     606,   29779,200709,131.15000000
20070705,149.15000000,151.35000000,146.15000000,149.90000000,    1245,   29627,200709,129.25000000
20070706,149.40000000,152.45000000,149.40000000,151.05000000,     560,   29802,200709,130.40000000
20070709,151.60000000,151.60000000,146.95000000,149.05000000,    1064,   29799,200709,128.40000000
20070710,147.20000000,149.90000000,145.70000000,149.80000000,     881,   30094,200709,129.15000000
20070711,148.25000000,150.65000000,148.15000000,150.15000000,     858,   30113,200709,129.50000000
20070712,149.40000000,150.15000000,148.25000000,148.40000000,     298,   29725,200709,127.75000000
20070713,147.65000000,148.65000000,147.45000000,147.60000000,     278,   30008,200709,126.95000000
20070716,148.85000000,150.65000000,147.65000000,148.65000000,    1273,   30408,200709,128.00000000
20070717,148.15000000,148.15000000,146.90000000,147.25000000,     549,   30400,200709,126.60000000
20070718,147.25000000,150.90000000,147.25000000,150.55000000,    1511,   30939,200709,129.90000000
20070719,151.35000000,157.65000000,151.35000000,157.25000000,    2544,   30923,200709,136.60000000
20070720,157.20000000,157.65000000,156.25000000,157.10000000,    3003,   31398,200709,136.45000000
20070723,153.90000000,155.65000000,153.45000000,153.90000000,     698,   31296,200709,133.25000000
20070724,153.45000000,156.90000000,153.45000000,155.85000000,    1464,   31707,200709,135.20000000
20070725,158.65000000,159.05000000,157.45000000,158.65000000,     971,   31423,200709,138.00000000
20070726,159.65000000,161.15000000,159.65000000,160.65000000,    1127,   31006,200709,140.00000000
20070727,162.70000000,163.45000000,161.15000000,162.65000000,    1981,   30472,200709,142.00000000
20070730,160.40000000,161.40000000,159.65000000,160.35000000,    1716,   30382,200709,139.70000000
20070731,160.35000000,161.65000000,159.90000000,160.65000000,    2035,   30708,200709,140.00000000
20070801,161.65000000,162.45000000,159.65000000,159.80000000,    2228,   31001,200709,139.15000000
20070802,162.15000000,162.40000000,161.75000000,161.90000000,    1174,   30765,200709,141.25000000
20070803,161.40000000,163.15000000,156.70000000,163.10000000,    2205,   30895,200709,142.45000000
20070806,161.65000000,161.65000000,158.65000000,159.75000000,    1856,   31185,200709,139.10000000
20070807,160.90000000,161.40000000,159.90000000,159.95000000,     886,   31397,200711,139.55000000
20070808,157.90000000,158.90000000,150.40000000,150.45000000,    1953,   32122,200711,130.05000000
20070809,151.80000000,152.90000000,151.65000000,152.65000000,    1304,   31987,200711,132.25000000
20070810,151.40000000,152.30000000,151.15000000,152.10000000,     705,   31940,200711,131.70000000
20070813,152.90000000,152.90000000,150.40000000,150.60000000,     574,   32014,200711,130.20000000
20070814,151.10000000,154.30000000,150.40000000,152.35000000,    1374,   32178,200711,131.95000000
20070815,150.40000000,151.40000000,142.80000000,142.90000000,    2702,   31513,200711,122.50000000
20070816,141.40000000,142.80000000,139.40000000,142.05000000,    5946,   30599,200711,121.65000000
20070817,143.40000000,144.85000000,143.15000000,144.20000000,    1730,   29389,200711,123.80000000
20070820,143.40000000,145.90000000,143.40000000,145.10000000,    1884,   29140,200711,124.70000000
20070821,144.45000000,145.60000000,142.90000000,143.50000000,    2334,   28203,200711,123.10000000
20070822,145.15000000,145.15000000,143.50000000,143.50000000,     577,   27706,200711,123.10000000
20070823,142.40000000,144.50000000,142.40000000,143.85000000,    1302,   27606,200711,123.45000000
20070824,144.40000000,144.90000000,141.90000000,142.65000000,    1380,   27102,200711,122.25000000
20070827,141.40000000,142.90000000,140.40000000,142.30000000,     604,   26663,200711,121.90000000
20070828,141.40000000,142.60000000,141.05000000,141.90000000,    1549,   26385,200711,121.50000000
20070829,141.40000000,142.35000000,140.65000000,142.35000000,    1217,   26321,200711,121.95000000
20070830,141.40000000,141.65000000,138.20000000,138.95000000,    1863,   26455,200711,118.55000000
20070831,139.30000000,139.50000000,138.30000000,139.00000000,    1464,   26859,200711,118.60000000
20070904,138.20000000,138.40000000,133.15000000,133.60000000,    1661,   27190,200711,113.20000000
20070905,134.30000000,134.40000000,131.20000000,133.80000000,     826,   27672,200711,113.40000000
20070906,135.40000000,136.15000000,134.60000000,135.30000000,     506,   27969,200711,114.90000000
20070907,135.65000000,135.65000000,133.90000000,135.60000000,     426,   28228,200711,115.20000000
20070910,139.30000000,140.60000000,138.50000000,139.70000000,    1411,   28201,200711,119.30000000
20070911,139.90000000,140.80000000,138.60000000,140.15000000,     838,   28285,200711,119.75000000
20070912,139.90000000,145.90000000,139.90000000,145.10000000,    1854,   28342,200711,124.70000000
20070913,145.05000000,145.50000000,143.20000000,143.90000000,     862,   28215,200711,123.50000000
20070914,143.65000000,144.00000000,141.90000000,143.85000000,     365,   27970,200711,123.45000000
20070917,142.90000000,143.30000000,141.55000000,143.20000000,     316,   28091,200711,122.80000000
20070918,144.00000000,145.55000000,143.40000000,145.45000000,     773,   28044,200711,125.05000000
20070919,145.20000000,145.40000000,143.90000000,144.50000000,     593,   28305,200711,124.10000000
20070920,146.90000000,147.65000000,144.95000000,146.80000000,    1205,   28838,200711,126.40000000
20070921,146.65000000,149.65000000,145.55000000,148.45000000,    1264,   28988,200711,128.05000000
20070924,150.15000000,151.80000000,149.40000000,151.15000000,    1164,   29008,200711,130.75000000
20070925,151.50000000,152.65000000,150.40000000,151.40000000,     923,   29129,200711,131.00000000
20070926,151.75000000,151.90000000,149.40000000,150.15000000,     957,   29246,200711,129.75000000
20070927,150.90000000,150.90000000,145.60000000,146.50000000,    2329,   28479,200711,126.10000000
20070928,147.75000000,149.90000000,147.15000000,149.50000000,    1573,   28351,200711,129.10000000
20071001,148.40000000,149.75000000,147.80000000,149.70000000,    1822,   27621,200711,129.30000000
20071002,151.40000000,152.90000000,150.30000000,152.90000000,    2826,   27905,200711,132.50000000
20071003,152.40000000,155.30000000,151.70000000,154.70000000,    1694,   28466,200711,134.30000000
20071004,154.90000000,159.60000000,154.90000000,157.55000000,    2416,   29183,200711,137.15000000
20071005,157.40000000,158.40000000,156.90000000,157.55000000,    1301,   29288,200711,137.15000000
20071008,155.70000000,157.95000000,154.45000000,157.50000000,    1648,   29627,200801,137.05000000
20071009,156.95000000,157.70000000,156.05000000,157.50000000,    1131,   30250,200801,137.05000000
20071010,160.85000000,165.95000000,159.95000000,161.55000000,    1451,   31371,200801,141.10000000
20071011,157.95000000,159.55000000,156.20000000,157.00000000,    1363,   31211,200801,136.55000000
20071012,167.00000000,169.00000000,163.45000000,164.05000000,    3806,   31217,200801,143.60000000
20071015,164.45000000,173.45000000,164.45000000,171.70000000,    6151,   30395,200801,151.25000000
20071016,171.20000000,178.45000000,171.20000000,174.50000000,    1773,   30333,200801,154.05000000
20071017,175.95000000,176.15000000,174.45000000,175.75000000,    1139,   31157,200801,155.30000000
20071018,174.85000000,174.85000000,171.35000000,171.45000000,    1167,   31253,200801,151.00000000
20071019,168.65000000,169.30000000,166.45000000,167.95000000,    1204,   30458,200801,147.50000000
20071022,167.50000000,170.15000000,166.45000000,168.70000000,    1421,   30408,200801,148.25000000
20071023,165.45000000,167.95000000,162.45000000,166.10000000,    1319,   29596,200801,145.65000000
20071024,166.05000000,166.45000000,163.85000000,163.85000000,    1591,   29407,200801,143.40000000
20071025,163.45000000,164.95000000,161.25000000,164.30000000,     798,   29127,200801,143.85000000
20071026,163.45000000,163.45000000,159.10000000,159.25000000,    1673,   28688,200801,138.80000000
20071029,160.85000000,161.95000000,155.95000000,156.80000000,     825,   28291,200801,136.35000000
20071030,156.20000000,158.35000000,155.70000000,157.75000000,     876,   27934,200801,137.30000000
20071031,156.20000000,159.45000000,156.20000000,159.15000000,    1031,   27597,200801,138.70000000
20071101,161.95000000,163.45000000,161.25000000,162.15000000,    1295,   27606,200801,141.70000000
20071102,162.15000000,163.20000000,159.65000000,160.20000000,     727,   27372,200801,139.75000000
20071105,157.95000000,158.95000000,155.60000000,156.05000000,     664,   27281,200801,135.60000000
20071106,156.85000000,157.70000000,156.25000000,157.35000000,     356,   27190,200801,136.90000000
20071107,156.95000000,162.45000000,156.95000000,160.30000000,     334,   27346,200801,139.85000000
20071108,160.95000000,160.95000000,152.20000000,152.60000000,     965,   26619,200801,132.15000000
20071109,153.70000000,153.95000000,152.95000000,153.60000000,     593,   26427,200801,133.15000000
20071112,154.45000000,155.15000000,153.70000000,154.65000000,     328,   26418,200801,134.20000000
20071113,154.70000000,155.05000000,153.15000000,153.60000000,     372,   26151,200801,133.15000000
20071114,154.05000000,156.95000000,153.75000000,154.05000000,     561,   26263,200801,133.60000000
20071115,153.95000000,153.95000000,152.70000000,153.25000000,     757,   26609,200801,132.80000000
20071116,153.80000000,153.95000000,150.85000000,151.20000000,     513,   26280,200801,130.75000000
20071119,153.35000000,153.45000000,152.05000000,153.35000000,     203,   26002,200801,132.90000000
20071120,154.20000000,154.20000000,152.05000000,152.40000000,     653,   26279,200801,131.95000000
20071121,153.70000000,162.20000000,153.45000000,154.80000000,     926,   26435,200801,134.35000000
20071126,156.00000000,156.95000000,154.45000000,155.75000000,     294,   26154,200801,135.30000000
20071127,158.45000000,159.20000000,157.20000000,159.05000000,     628,   26501,200801,138.60000000
20071128,158.95000000,159.45000000,157.45000000,159.45000000,     439,   26412,200801,139.00000000
20071129,159.10000000,159.60000000,158.45000000,158.90000000,    1184,   26610,200801,138.45000000
20071130,157.45000000,158.20000000,156.20000000,157.80000000,    1282,   26334,200801,137.35000000
20071203,156.95000000,159.15000000,156.95000000,158.90000000,    1213,   27769,200801,138.45000000
20071204,159.75000000,160.60000000,158.75000000,160.45000000,     521,   27618,200803,139.60000000
20071205,161.30000000,161.85000000,160.85000000,161.75000000,     397,   27505,200803,140.90000000
20071206,162.00000000,162.10000000,159.85000000,161.65000000,     643,   27769,200803,140.80000000
20071207,161.35000000,164.85000000,160.85000000,164.55000000,     461,   27843,200803,143.70000000
20071210,165.85000000,165.85000000,165.05000000,165.65000000,     797,   27479,200803,144.80000000
20071211,164.10000000,169.35000000,163.85000000,168.70000000,     745,   27676,200803,147.85000000
20071212,167.85000000,169.85000000,166.35000000,167.70000000,    1716,   27248,200803,146.85000000
20071213,166.35000000,167.35000000,161.85000000,164.50000000,    1369,   27994,200803,143.65000000
20071214,163.35000000,166.45000000,163.35000000,166.20000000,    1672,   27545,200803,145.35000000
20071217,168.10000000,169.35000000,167.60000000,169.25000000,     848,   27752,200803,148.40000000
20071218,169.25000000,169.25000000,166.85000000,168.35000000,     568,   27653,200803,147.50000000
20071219,168.35000000,172.85000000,168.35000000,170.70000000,     719,   27581,200803,149.85000000
20071220,169.45000000,172.35000000,168.35000000,172.10000000,     990,   27915,200803,151.25000000
20071221,171.10000000,173.85000000,168.60000000,170.15000000,     518,   27862,200803,149.30000000
20071226,170.35000000,170.35000000,166.85000000,166.90000000,     525,   26942,200803,146.05000000
20071227,164.85000000,164.85000000,162.85000000,164.25000000,    1090,   26818,200803,143.40000000
20071228,162.85000000,165.65000000,161.95000000,165.20000000,     634,   26129,200803,144.35000000
20071231,163.35000000,168.35000000,163.25000000,165.65000000,     433,   25739,200803,144.80000000
20080102,171.85000000,172.10000000,166.85000000,169.65000000,     777,   25881,200803,148.80000000
20080103,163.35000000,164.55000000,162.55000000,162.70000000,     920,   25849,200803,141.85000000
20080104,159.85000000,160.35000000,156.60000000,158.40000000,     896,   25042,200803,137.55000000
20080107,160.35000000,160.60000000,155.85000000,156.75000000,     209,   25116,200803,135.90000000
20080108,156.85000000,158.35000000,156.85000000,157.60000000,     262,   25098,200803,136.75000000
20080109,157.35000000,157.35000000,154.35000000,154.35000000,     558,   25249,200803,133.50000000
20080110,153.10000000,155.10000000,152.05000000,154.25000000,     435,   25215,200803,133.40000000
20080111,154.35000000,156.85000000,153.60000000,154.85000000,     338,   24968,200803,134.00000000
20080114,156.35000000,156.85000000,154.65000000,154.85000000,     434,   24966,200803,134.00000000
20080115,156.25000000,159.85000000,156.25000000,159.35000000,     261,   25452,200803,138.50000000
20080116,157.95000000,159.85000000,155.85000000,158.95000000,     359,   25196,200803,138.10000000
20080117,158.85000000,158.90000000,156.85000000,158.10000000,     220,   24949,200803,137.25000000
20080118,160.25000000,160.85000000,154.85000000,156.90000000,     743,   24743,200803,136.05000000
20080122,154.35000000,155.35000000,152.35000000,154.35000000,     554,   24634,200803,133.50000000
20080123,154.65000000,156.85000000,154.45000000,154.55000000,     165,   24228,200803,133.70000000
20080124,156.85000000,158.75000000,155.85000000,157.65000000,     171,   24014,200803,136.80000000
20080125,158.10000000,158.80000000,157.65000000,157.65000000,     112,   24107,200803,136.80000000
20080128,159.25000000,159.25000000,158.10000000,159.00000000,     257,   24407,200803,138.15000000
20080129,161.75000000,163.55000000,161.35000000,162.75000000,     623,   24642,200803,141.90000000
20080130,161.80000000,161.80000000,154.35000000,156.35000000,    1307,   24471,200803,135.50000000
20080131,158.75000000,158.95000000,156.45000000,158.55000000,    1790,   25073,200803,137.70000000
20080201,158.20000000,158.20000000,157.50000000,157.65000000,    1076,   25255,200805,139.45000000
20080204,157.20000000,157.20000000,156.10000000,156.10000000,     741,   25208,200805,137.90000000
20080205,156.45000000,156.45000000,155.45000000,156.40000000,     230,   24886,200805,138.20000000
20080206,155.80000000,156.45000000,154.70000000,156.45000000,     774,   25156,200805,138.25000000
20080207,154.95000000,155.20000000,152.70000000,153.35000000,     298,   25250,200805,135.15000000
20080208,153.10000000,153.10000000,148.60000000,149.55000000,     800,   26201,200805,131.35000000
20080211,148.10000000,148.10000000,146.60000000,146.80000000,     321,   26599,200805,128.60000000
20080212,146.20000000,147.30000000,146.20000000,146.80000000,     941,   26288,200805,128.60000000
20080213,145.70000000,145.80000000,144.20000000,145.40000000,     521,   26476,200805,127.20000000
20080214,144.70000000,146.20000000,144.45000000,145.55000000,     755,   26837,200805,127.35000000
20080215,146.10000000,146.20000000,142.45000000,143.15000000,     370,   26512,200805,124.95000000
20080219,142.70000000,143.45000000,142.10000000,143.15000000,     314,   26789,200805,124.95000000
20080220,145.20000000,146.70000000,143.70000000,145.25000000,     358,   26477,200805,127.05000000
20080221,145.70000000,148.70000000,145.70000000,148.60000000,     215,   26540,200805,130.40000000
20080222,149.70000000,149.70000000,144.00000000,144.10000000,     662,   26951,200805,125.90000000
20080225,143.70000000,144.70000000,142.95000000,144.20000000,     863,   27483,200805,126.00000000
20080226,142.05000000,144.40000000,141.70000000,144.25000000,     119,   27465,200805,126.05000000
20080227,147.20000000,147.20000000,145.45000000,146.55000000,     209,   27473,200805,128.35000000
20080228,145.80000000,147.45000000,141.20000000,147.45000000,     366,   28799,200805,129.25000000
20080229,149.20000000,152.20000000,146.20000000,148.05000000,     358,   29418,200805,129.85000000
20080303,149.65000000,152.70000000,148.55000000,152.25000000,    3779,   30049,200805,134.05000000
20080304,153.05000000,153.70000000,146.30000000,149.35000000,    3082,   30403,200805,131.15000000
20080305,149.70000000,152.10000000,146.50000000,147.95000000,    2030,   30302,200805,129.75000000
20080306,146.75000000,149.20000000,141.55000000,142.15000000,    3001,   30447,200805,123.95000000
20080307,141.45000000,146.70000000,140.50000000,144.20000000,    2290,   30257,200805,126.00000000
20080310,142.50000000,146.20000000,141.20000000,143.00000000,    1149,   30328,200805,124.80000000
20080311,143.00000000,145.60000000,142.10000000,143.95000000,    1401,   30350,200805,125.75000000
20080312,143.95000000,145.20000000,141.95000000,143.60000000,     360,   30299,200805,125.40000000
20080313,144.45000000,144.45000000,135.20000000,136.70000000,    5403,   29961,200805,118.50000000
20080314,137.45000000,138.20000000,134.70000000,135.75000000,    2059,   29737,200805,117.55000000
20080317,135.20000000,136.20000000,133.60000000,134.60000000,    1870,   29118,200805,116.40000000
20080318,135.75000000,137.60000000,134.50000000,136.15000000,    1143,   28982,200805,117.95000000
20080319,136.15000000,136.15000000,129.70000000,134.50000000,    3026,   29132,200805,116.30000000
20080320,135.40000000,135.55000000,131.20000000,131.25000000,    2236,   28889,200805,113.05000000
20080324,130.60000000,131.20000000,126.70000000,130.25000000,    2050,   29063,200805,112.05000000
20080325,130.20000000,135.10000000,129.30000000,129.65000000,    1945,   28999,200805,111.45000000
20080326,130.50000000,135.10000000,129.50000000,132.40000000,    2198,   29270,200805,114.20000000
20080327,134.20000000,134.20000000,123.45000000,127.65000000,    4014,   29754,200805,109.45000000
20080328,127.65000000,129.05000000,126.60000000,128.70000000,    4218,   30057,200805,110.50000000
20080331,128.10000000,129.70000000,126.75000000,127.85000000,    4912,   30716,200805,109.65000000
20080401,127.40000000,133.90000000,127.20000000,132.60000000,    5679,   31573,200805,114.40000000
20080402,130.70000000,132.50000000,128.15000000,128.35000000,    2599,   31913,200805,110.15000000
20080403,128.85000000,130.15000000,125.75000000,129.10000000,    3295,   32323,200805,110.90000000
20080404,129.70000000,131.70000000,128.50000000,130.45000000,    2649,   32683,200805,112.25000000
20080407,131.15000000,138.55000000,130.60000000,135.95000000,    4595,   32495,200807,120.20000000
20080408,135.95000000,137.00000000,133.90000000,136.15000000,    4213,   33236,200807,120.40000000
20080409,136.15000000,136.15000000,130.70000000,132.15000000,    4556,   33688,200807,116.40000000
20080410,133.65000000,133.65000000,129.05000000,129.80000000,    5182,   34684,200807,114.05000000
20080411,128.95000000,130.10000000,128.05000000,129.55000000,    1613,   34928,200807,113.80000000
20080414,130.05000000,138.55000000,127.40000000,129.65000000,    5249,   34763,200807,113.90000000
20080415,130.00000000,134.00000000,129.90000000,133.65000000,    2831,   34400,200807,117.90000000
20080416,133.75000000,135.60000000,132.80000000,133.95000000,    2700,   34605,200807,118.20000000
20080417,133.95000000,135.75000000,132.85000000,135.60000000,    3487,   34189,200807,119.85000000
20080418,135.70000000,136.80000000,133.10000000,136.60000000,    3824,   33141,200807,120.85000000
20080421,136.75000000,136.75000000,128.75000000,129.45000000,    4116,   32954,200807,113.70000000
20080422,129.75000000,131.60000000,129.25000000,130.75000000,    4163,   31958,200807,115.00000000
20080423,130.85000000,135.75000000,130.15000000,135.30000000,    2855,   31766,200807,119.55000000
20080424,135.30000000,135.50000000,129.30000000,131.55000000,    3401,   31880,200807,115.80000000
20080425,131.30000000,138.50000000,131.30000000,136.05000000,    4777,   31137,200807,120.30000000
20080428,135.45000000,138.15000000,135.45000000,136.40000000,    1746,   31119,200807,120.65000000
20080429,136.20000000,141.70000000,135.75000000,140.10000000,    4130,   31367,200807,124.35000000
20080430,140.10000000,140.10000000,133.80000000,135.20000000,    2671,   31471,200807,119.45000000
20080501,135.15000000,136.00000000,133.05000000,134.05000000,    1126,   30700,200807,118.30000000
20080502,136.15000000,139.20000000,134.95000000,137.30000000,    1021,   30467,200807,121.55000000
20080505,137.00000000,137.70000000,135.15000000,136.45000000,    1093,   30599,200807,120.70000000
20080506,136.75000000,137.35000000,133.65000000,137.05000000,    1310,   30671,200807,121.30000000
20080507,137.65000000,140.25000000,134.75000000,137.65000000,     666,   30505,200807,121.90000000
20080508,138.30000000,138.60000000,135.10000000,136.20000000,    1310,   30516,200807,120.45000000
20080509,137.25000000,138.55000000,135.25000000,137.25000000,     759,   30584,200807,121.50000000
20080512,137.30000000,139.55000000,130.95000000,131.55000000,    3144,   30526,200807,115.80000000
20080513,131.80000000,133.55000000,127.65000000,128.40000000,    3336,   30944,200807,112.65000000
20080514,128.25000000,129.00000000,125.75000000,127.70000000,    2221,   32224,200807,111.95000000
20080515,127.70000000,127.70000000,125.70000000,126.35000000,    1033,   32320,200807,110.60000000
20080516,126.35000000,127.45000000,122.95000000,124.25000000,    3435,   33432,200807,108.50000000
20080519,123.85000000,125.55000000,122.35000000,123.60000000,     968,   33501,200807,107.85000000
20080520,123.60000000,124.50000000,122.40000000,122.95000000,    1193,   33426,200807,107.20000000
20080521,123.25000000,123.55000000,121.90000000,122.15000000,    1446,   33298,200807,106.40000000
20080522,122.30000000,123.60000000,121.05000000,121.35000000,    1199,   33387,200807,105.60000000
20080523,123.05000000,126.75000000,122.00000000,122.95000000,    1507,   33129,200807,107.20000000
20080527,123.30000000,125.25000000,122.95000000,123.85000000,    2140,   32950,200807,108.10000000
20080528,123.30000000,124.75000000,121.10000000,121.60000000,    1712,   32952,200807,105.85000000
20080529,122.60000000,122.60000000,119.65000000,120.65000000,    6938,   33983,200807,104.90000000
20080530,120.15000000,125.15000000,119.50000000,123.70000000,    6385,   34019,200807,107.95000000
20080602,123.75000000,125.80000000,122.75000000,124.25000000,    6687,   35640,200807,108.50000000
20080603,125.05000000,129.75000000,124.35000000,126.95000000,    4053,   35320,200807,111.20000000
20080604,125.70000000,128.65000000,125.40000000,126.75000000,    2515,   35368,200807,111.00000000
20080605,126.70000000,129.05000000,125.05000000,128.55000000,    2767,   34165,200807,112.80000000
20080606,128.65000000,132.75000000,128.65000000,131.35000000,    1999,   35193,200807,115.60000000
20080609,131.55000000,132.75000000,127.45000000,129.55000000,    3595,   35128,200807,113.80000000
20080610,127.95000000,132.15000000,127.60000000,131.20000000,    1974,   34588,200807,115.45000000
20080611,131.20000000,132.45000000,129.25000000,130.65000000,    1297,   34755,200807,114.90000000
20080612,131.25000000,131.70000000,129.90000000,130.20000000,    2966,   34226,200809,117.35000000
20080613,130.70000000,130.75000000,128.20000000,128.75000000,    3185,   33718,200809,115.90000000
20080616,129.20000000,129.85000000,127.35000000,127.90000000,    3798,   33927,200809,115.05000000
20080617,127.90000000,132.35000000,127.40000000,130.60000000,    5171,   33239,200809,117.75000000
20080618,131.40000000,131.65000000,126.55000000,128.30000000,    3853,   32977,200809,115.45000000
20080619,128.25000000,128.60000000,122.85000000,123.70000000,    5492,   32315,200809,110.85000000
20080620,123.70000000,126.30000000,123.10000000,125.95000000,    2365,   31428,200809,113.10000000
20080623,125.85000000,126.50000000,124.80000000,125.90000000,    2185,   31049,200809,113.05000000
20080624,125.65000000,127.80000000,125.15000000,126.10000000,    3392,   30856,200809,113.25000000
20080625,126.25000000,126.55000000,125.05000000,125.15000000,    2152,   30927,200809,112.30000000
20080626,125.20000000,127.75000000,125.20000000,125.90000000,    2140,   30878,200809,113.05000000
20080627,126.35000000,127.05000000,126.20000000,126.50000000,    2487,   30020,200809,113.65000000
20080630,126.85000000,136.50000000,126.20000000,135.45000000,    6707,   30130,200809,122.60000000
20080701,136.75000000,145.15000000,136.10000000,144.65000000,    6216,   29516,200809,131.80000000
20080702,143.75000000,144.10000000,139.60000000,141.75000000,    5241,   29221,200809,128.90000000
20080703,141.60000000,143.55000000,139.35000000,142.55000000,    2245,   29309,200809,129.70000000
20080707,141.80000000,149.05000000,139.40000000,142.20000000,    1931,   29221,200809,129.35000000
20080708,140.85000000,140.85000000,136.15000000,138.90000000,    1310,   28810,200809,126.05000000
20080709,138.95000000,142.45000000,138.00000000,141.75000000,    1771,   28806,200809,128.90000000
20080710,140.85000000,142.80000000,140.35000000,141.75000000,    1021,   28681,200809,128.90000000
20080711,141.80000000,142.60000000,133.50000000,135.90000000,    2048,   28196,200809,123.05000000
20080714,136.10000000,140.75000000,135.85000000,140.15000000,    1428,   28303,200809,127.30000000
20080715,139.95000000,140.40000000,136.10000000,137.00000000,     920,   27998,200809,124.15000000
20080716,137.35000000,137.35000000,135.40000000,136.30000000,     716,   27928,200809,123.45000000
20080717,135.40000000,137.85000000,135.40000000,137.65000000,     674,   27971,200809,124.80000000
20080718,137.65000000,139.85000000,137.05000000,138.95000000,     964,   27944,200809,126.10000000
20080721,139.30000000,140.65000000,139.10000000,140.50000000,     885,   27990,200809,127.65000000
20080722,140.85000000,140.85000000,134.90000000,136.80000000,    1929,   28121,200809,123.95000000
20080723,136.80000000,137.35000000,135.15000000,135.55000000,    2180,   27628,200809,122.70000000
20080724,135.00000000,135.00000000,126.65000000,127.25000000,    3613,   27165,200809,114.40000000
20080725,127.10000000,127.65000000,125.25000000,125.35000000,    1515,   27289,200809,112.50000000
20080728,125.15000000,126.15000000,123.80000000,124.20000000,    2008,   27460,200809,111.35000000
20080729,124.80000000,125.55000000,120.40000000,122.10000000,    3812,   28186,200809,109.25000000
20080730,121.85000000,122.60000000,120.15000000,120.70000000,    4954,   28627,200809,107.85000000
20080731,120.95000000,121.30000000,118.55000000,119.40000000,    4478,   29387,200809,106.55000000
20080801,119.35000000,120.70000000,114.60000000,116.50000000,    6012,   30040,200809,103.65000000
20080804,116.30000000,117.65000000,109.60000000,113.75000000,    5277,   30972,200809,100.90000000
20080805,112.40000000,114.45000000,108.95000000,110.80000000,    4885,   31391,200809,97.95000000
20080806,110.65000000,112.30000000,109.80000000,111.55000000,    1558,   31562,200809,98.70000000
20080807,111.00000000,113.85000000,110.95000000,112.75000000,    3023,   31624,200809,99.90000000
20080808,112.95000000,113.85000000,110.25000000,111.60000000,    1958,   31611,200809,98.75000000
20080811,110.95000000,113.65000000,110.60000000,111.00000000,    1277,   31621,200809,98.15000000
20080812,110.90000000,116.35000000,110.90000000,113.60000000,    4602,   31815,200811,104.70000000
20080813,113.55000000,118.05000000,113.45000000,116.10000000,    2955,   31943,200811,107.20000000
20080814,116.55000000,118.70000000,116.10000000,116.65000000,    2729,   31705,200811,107.75000000
20080815,115.40000000,117.50000000,114.40000000,115.15000000,    4004,   31365,200811,106.25000000
20080818,117.15000000,120.10000000,115.95000000,117.55000000,    2878,   31724,200811,108.65000000
20080819,116.70000000,118.00000000,112.55000000,113.45000000,    2919,   31588,200811,104.55000000
20080820,113.45000000,116.85000000,113.45000000,114.90000000,    3269,   31265,200811,106.00000000
20080821,115.30000000,116.10000000,114.15000000,115.45000000,    1975,   31332,200811,106.55000000
20080822,115.95000000,117.55000000,115.40000000,116.60000000,    3138,   31122,200811,107.70000000
20080825,116.15000000,118.20000000,116.15000000,117.90000000,    2822,   31070,200811,109.00000000
20080826,117.40000000,127.50000000,117.00000000,122.35000000,    5330,   30382,200811,113.45000000
20080827,122.90000000,123.85000000,120.40000000,121.30000000,    1499,   30170,200811,112.40000000
20080828,120.50000000,124.40000000,120.00000000,120.30000000,    3336,   29929,200811,111.40000000
20080829,121.40000000,124.20000000,120.50000000,121.05000000,    1956,   29557,200811,112.15000000
20080902,121.50000000,121.60000000,114.15000000,115.10000000,    3601,   29595,200811,106.20000000
20080903,114.65000000,117.25000000,114.65000000,115.10000000,    2003,   28276,200811,106.20000000
20080904,115.90000000,119.60000000,115.85000000,117.05000000,    1323,   28425,200811,108.15000000
20080905,119.70000000,124.25000000,119.70000000,121.45000000,    3339,   29108,200811,112.55000000
20080908,118.40000000,118.90000000,111.45000000,111.45000000,    2071,   28560,200811,102.55000000
20080909,110.40000000,110.80000000,100.05000000,104.25000000,    5189,   28805,200811,95.35000000
20080910,105.40000000,106.40000000,103.25000000,104.50000000,    1454,   28787,200811,95.60000000
20080911,103.70000000,105.85000000,102.50000000,104.95000000,    1320,   28854,200811,96.05000000
20080912,104.75000000,105.10000000,103.90000000,104.50000000,     672,   28936,200811,95.60000000
20080915,105.15000000,105.90000000,101.25000000,104.70000000,     887,   29015,200811,95.80000000
20080916,103.90000000,105.50000000,100.45000000,100.75000000,    1688,   28825,200811,91.85000000
20080917,100.75000000,102.15000000,99.90000000,101.15000000,    1182,   28691,200811,92.25000000
20080918,100.65000000,103.90000000,96.40000000,99.20000000,    2279,   28509,200811,90.30000000
20080919,99.40000000,100.25000000,97.35000000,98.80000000,    1288,   28692,200811,89.90000000
20080922,99.25000000,102.65000000,99.25000000,101.85000000,    1121,   29270,200811,92.95000000
20080923,101.40000000,102.15000000,100.45000000,101.65000000,     625,   29440,200811,92.75000000
20080924,101.90000000,101.90000000,101.15000000,101.50000000,     921,   29348,200811,92.60000000
20080925,100.45000000,101.80000000,99.15000000,100.20000000,     576,   29517,200811,91.30000000
20080926,100.20000000,100.90000000,98.35000000,99.40000000,    1365,   29602,200811,90.50000000
20080929,99.40000000,99.40000000,94.90000000,95.80000000,    4012,   30613,200811,86.90000000
20080930,95.40000000,98.30000000,94.10000000,98.10000000,    4347,   30491,200811,89.20000000
20081001,98.00000000,98.30000000,94.50000000,95.70000000,    4505,   30912,200811,86.80000000
20081002,95.95000000,96.25000000,87.20000000,90.30000000,    3751,   31996,200811,81.40000000
20081003,91.70000000,93.50000000,89.20000000,91.00000000,    2167,   31840,200811,82.10000000
20081006,91.85000000,91.85000000,89.50000000,90.55000000,    2295,   31424,200811,81.65000000
20081007,91.05000000,93.35000000,90.25000000,92.30000000,    2150,   31344,200811,83.40000000
20081008,92.35000000,94.75000000,91.40000000,92.00000000,    3236,   31488,200811,83.10000000
20081009,92.35000000,93.25000000,90.20000000,90.65000000,    3471,   31310,200811,81.75000000
20081010,89.75000000,90.50000000,81.00000000,84.95000000,    2945,   32162,200811,76.05000000
20081013,85.85000000,88.40000000,85.40000000,87.00000000,    1653,   32262,200811,78.10000000
20081014,86.90000000,90.70000000,86.90000000,89.95000000,    3157,   32293,200811,81.05000000
20081015,89.35000000,90.35000000,87.40000000,88.10000000,    3781,   32269,200811,79.20000000
20081016,87.45000000,90.60000000,87.00000000,89.05000000,    2121,   31728,200901,83.95000000
20081017,89.60000000,93.85000000,88.95000000,92.00000000,   10957,   30859,200901,86.90000000
20081020,93.10000000,94.50000000,92.60000000,94.00000000,    2036,   31175,200901,88.90000000
20081021,93.80000000,95.05000000,90.00000000,94.50000000,    2497,   31107,200901,89.40000000
20081022,94.15000000,95.80000000,92.90000000,95.00000000,    4551,   30950,200901,89.90000000
20081023,94.70000000,95.15000000,93.15000000,93.50000000,    2154,   30644,200901,88.40000000
20081024,93.10000000,93.50000000,88.00000000,89.70000000,    2697,   30340,200901,84.60000000
20081027,89.85000000,89.85000000,86.05000000,88.80000000,    4038,   30023,200901,83.70000000
20081028,88.05000000,89.60000000,87.60000000,88.15000000,    2513,   29627,200901,83.05000000
20081029,88.10000000,95.40000000,86.20000000,86.70000000,    2991,   29872,200901,81.60000000
20081030,88.40000000,91.85000000,87.85000000,88.80000000,    4903,   29450,200901,83.70000000
20081031,89.20000000,90.35000000,85.20000000,85.40000000,    3758,   29123,200901,80.30000000
20081103,85.60000000,88.95000000,85.35000000,86.25000000,    1718,   28497,200901,81.15000000
20081104,87.10000000,89.05000000,86.60000000,87.95000000,    1919,   28265,200901,82.85000000
20081105,88.60000000,92.20000000,86.85000000,90.50000000,    1635,   27869,200901,85.40000000
20081106,91.15000000,91.85000000,89.60000000,90.00000000,     886,   27844,200901,84.90000000
20081107,90.60000000,92.35000000,88.40000000,91.65000000,     803,   27905,200901,86.55000000
20081110,91.65000000,92.05000000,89.40000000,89.90000000,     603,   27633,200901,84.80000000
20081111,89.70000000,89.85000000,87.25000000,88.10000000,    1090,   27693,200901,83.00000000
20081112,88.10000000,89.95000000,87.20000000,88.20000000,     477,   27725,200901,83.10000000
20081113,87.30000000,89.75000000,87.30000000,88.80000000,     373,   27756,200901,83.70000000
20081114,88.60000000,89.10000000,87.55000000,88.05000000,    2595,   28441,200901,82.95000000
20081117,88.70000000,88.70000000,83.00000000,84.85000000,    2151,   28581,200901,79.75000000
20081118,84.35000000,84.75000000,80.60000000,81.80000000,    2886,   28204,200901,76.70000000
20081119,81.80000000,82.05000000,81.50000000,81.80000000,     906,   28706,200901,76.70000000
20081120,81.80000000,83.80000000,80.85000000,82.05000000,     772,   28242,200901,76.95000000
20081121,81.50000000,82.80000000,81.40000000,81.90000000,     816,   28187,200901,76.80000000
20081124,82.55000000,83.55000000,81.20000000,81.55000000,     996,   28454,200901,76.45000000
20081125,81.60000000,85.00000000,81.35000000,81.95000000,    1974,   28554,200901,76.85000000
20081126,82.05000000,83.00000000,81.20000000,82.00000000,    4660,   29361,200901,76.90000000
20081128,82.20000000,82.20000000,79.35000000,79.45000000,    1753,   29053,200901,74.35000000
20081201,78.65000000,79.20000000,76.25000000,76.50000000,   11300,   30008,200903,75.85000000
20081202,75.75000000,78.75000000,75.75000000,77.00000000,    2538,   30013,200903,76.35000000
20081203,76.00000000,78.25000000,76.00000000,78.10000000,    2161,   29758,200903,77.45000000
20081204,77.65000000,82.55000000,75.65000000,76.85000000,    4560,   29855,200903,76.20000000
20081205,76.45000000,76.45000000,74.85000000,75.60000000,    2468,   29138,200903,74.95000000
20081208,77.15000000,79.45000000,75.30000000,76.25000000,    1314,   28950,200903,75.60000000
20081209,77.45000000,78.65000000,75.40000000,77.00000000,    2351,   28531,200903,76.35000000
20081210,77.35000000,79.35000000,75.90000000,76.95000000,    4399,   28026,200903,76.30000000
20081211,77.15000000,78.90000000,76.40000000,77.75000000,    1686,   28372,200903,77.10000000
20081212,77.75000000,77.90000000,76.40000000,77.20000000,    1788,   28502,200903,76.55000000
20081215,77.25000000,79.15000000,75.60000000,77.15000000,    1623,   28671,200903,76.50000000
20081216,77.05000000,77.40000000,73.40000000,74.55000000,    3841,   29666,200903,73.90000000
20081217,74.80000000,77.65000000,74.35000000,76.85000000,    2054,   29390,200903,76.20000000
20081218,77.15000000,80.40000000,76.65000000,80.05000000,    2160,   29370,200903,79.40000000
20081219,79.55000000,79.65000000,75.15000000,77.95000000,    1632,   28817,200903,77.30000000
20081222,78.45000000,79.05000000,75.35000000,76.20000000,    2150,   28378,200903,75.55000000
20081223,76.20000000,76.20000000,71.95000000,74.05000000,    1788,   28517,200903,73.40000000
20081224,73.05000000,74.70000000,72.65000000,73.60000000,     567,   28334,200903,72.95000000
20081226,73.15000000,74.40000000,72.90000000,73.25000000,     699,   28299,200903,72.60000000
20081229,73.20000000,74.95000000,68.85000000,69.90000000,    3016,   27859,200903,69.25000000
20081230,69.15000000,71.80000000,69.15000000,71.30000000,    2745,   27799,200903,70.65000000
20081231,71.35000000,71.85000000,67.75000000,68.55000000,    2218,   27382,200903,67.90000000
20090102,70.65000000,74.10000000,68.75000000,72.75000000,    1431,   27067,200903,72.10000000
20090105,72.00000000,76.15000000,71.65000000,75.35000000,    2250,   27319,200903,74.70000000
20090106,75.40000000,78.00000000,75.40000000,77.35000000,    2614,   27164,200903,76.70000000
20090107,77.55000000,79.60000000,75.75000000,79.40000000,    2635,   27916,200903,78.75000000
20090108,78.90000000,79.05000000,77.05000000,78.05000000,    1005,   27954,200903,77.40000000
20090109,78.20000000,78.90000000,77.20000000,77.70000000,     970,   27859,200903,77.05000000
20090112,78.10000000,79.40000000,74.15000000,75.10000000,    1375,   27872,200903,74.45000000
20090113,74.70000000,77.15000000,73.85000000,76.20000000,     694,   27872,200903,75.55000000
20090114,76.65000000,77.15000000,74.35000000,74.75000000,     921,   27893,200903,74.10000000
20090115,75.15000000,75.15000000,70.75000000,71.60000000,    1716,   28097,200903,70.95000000
20090116,71.55000000,73.40000000,71.55000000,72.75000000,     399,   27985,200903,72.10000000
20090120,73.15000000,73.95000000,71.75000000,72.90000000,     701,   28094,200903,72.25000000
20090121,73.70000000,75.90000000,73.65000000,75.50000000,    1598,   27881,200903,74.85000000
20090122,75.90000000,79.55000000,75.15000000,76.45000000,    1412,   28064,200903,75.80000000
20090123,75.90000000,76.65000000,74.25000000,75.55000000,    1264,   28172,200903,74.90000000
20090126,76.15000000,76.90000000,75.45000000,76.15000000,     428,   28115,200903,75.50000000
20090127,76.50000000,76.50000000,74.25000000,74.50000000,     834,   28066,200903,73.85000000
20090128,72.90000000,75.05000000,71.25000000,71.95000000,    1822,   28213,200903,71.30000000
20090129,72.50000000,73.25000000,72.45000000,72.95000000,    2515,   28254,200903,72.30000000
20090130,73.00000000,73.40000000,71.95000000,73.15000000,    1930,   27996,200903,72.50000000
20090202,73.15000000,73.90000000,71.40000000,72.00000000,    2522,   28343,200903,71.35000000
20090203,71.70000000,74.45000000,71.70000000,73.20000000,    1517,   28381,200903,72.55000000
20090204,73.85000000,76.85000000,73.70000000,76.05000000,    3160,   28242,200903,75.40000000
20090205,73.40000000,73.40000000,69.40000000,69.80000000,    6717,   29158,200903,69.15000000
20090206,70.00000000,70.95000000,69.05000000,69.60000000,    1594,   29341,200903,68.95000000
20090209,69.65000000,71.60000000,69.60000000,71.40000000,    2606,   29209,200903,70.75000000
20090210,71.40000000,72.90000000,69.70000000,70.35000000,    2298,   29304,200903,69.70000000
20090211,70.00000000,70.90000000,69.15000000,70.05000000,    2960,   28913,200903,69.40000000
20090212,69.95000000,70.40000000,68.20000000,69.35000000,    1794,   29153,200903,68.70000000
20090213,69.15000000,69.70000000,68.20000000,68.65000000,    2733,   28104,200903,68.00000000
20090217,68.65000000,68.85000000,65.25000000,67.05000000,    4780,   28323,200903,66.40000000
20090218,67.25000000,67.40000000,66.05000000,66.90000000,    5188,   28908,200905,68.15000000
20090219,66.25000000,66.75000000,65.50000000,66.15000000,    6957,   28857,200905,67.40000000
20090220,66.65000000,66.65000000,64.75000000,65.05000000,    3518,   27009,200905,66.30000000
20090223,65.10000000,67.60000000,63.75000000,67.15000000,    3513,   27498,200905,68.40000000
20090224,66.30000000,68.60000000,65.90000000,68.20000000,    3676,   27575,200905,69.45000000
20090225,68.20000000,69.45000000,67.75000000,68.40000000,    2655,   27194,200905,69.65000000
20090226,68.05000000,68.95000000,66.80000000,68.30000000,    2696,   26686,200905,69.55000000
20090227,68.15000000,69.75000000,65.35000000,68.40000000,    2873,   26251,200905,69.65000000
20090302,68.00000000,69.00000000,66.05000000,66.45000000,    1645,   26376,200905,67.70000000
20090303,66.25000000,67.70000000,66.25000000,67.40000000,     846,   26458,200905,68.65000000
20090304,67.35000000,68.15000000,66.45000000,67.20000000,     889,   26530,200905,68.45000000
20090305,67.90000000,75.05000000,67.25000000,71.35000000,    4222,   26743,200905,72.60000000
20090306,71.35000000,72.25000000,70.35000000,71.85000000,    2747,   26849,200905,73.10000000
20090309,71.85000000,73.35000000,71.05000000,73.25000000,    1346,   26622,200905,74.50000000
20090310,73.15000000,73.25000000,71.35000000,71.80000000,     705,   26566,200905,73.05000000
20090311,71.85000000,72.30000000,71.00000000,72.10000000,     763,   26755,200905,73.35000000
20090312,72.20000000,72.55000000,71.30000000,72.25000000,     552,   26543,200905,73.50000000
20090313,72.45000000,73.60000000,72.35000000,73.30000000,    1134,   26713,200905,74.55000000
20090316,73.10000000,73.65000000,72.85000000,73.50000000,     642,   26869,200905,74.75000000
20090317,73.25000000,73.70000000,68.05000000,70.20000000,    2098,   27152,200905,71.45000000
20090318,70.65000000,70.65000000,69.35000000,69.65000000,     594,   27063,200905,70.90000000
20090319,69.75000000,71.55000000,69.60000000,71.35000000,     777,   27175,200905,72.60000000
20090320,71.55000000,71.60000000,70.55000000,71.50000000,     493,   27164,200905,72.75000000
20090323,71.60000000,72.70000000,70.05000000,72.50000000,     809,   27369,200905,73.75000000
20090324,72.70000000,76.65000000,72.40000000,75.70000000,    3620,   27259,200905,76.95000000
20090325,76.10000000,76.70000000,74.85000000,76.00000000,    1652,   27270,200905,77.25000000
20090326,75.75000000,76.15000000,74.00000000,76.05000000,    1439,   27425,200905,77.30000000
20090327,76.10000000,76.15000000,75.00000000,75.85000000,     543,   27207,200905,77.10000000
20090330,75.80000000,75.90000000,74.45000000,75.45000000,    1855,   26904,200905,76.70000000
20090331,75.80000000,76.10000000,74.65000000,75.05000000,    2395,   27145,200905,76.30000000
20090401,74.25000000,75.20000000,72.10000000,73.25000000,    3776,   27803,200905,74.50000000
20090402,73.40000000,74.40000000,73.30000000,74.05000000,    1338,   27837,200905,75.30000000
20090403,74.10000000,74.75000000,73.35000000,74.65000000,    1673,   28010,200905,75.90000000
20090406,75.00000000,75.55000000,73.75000000,75.35000000,    1444,   28326,200905,76.60000000
20090407,75.30000000,76.50000000,74.10000000,76.00000000,    3069,   28296,200905,77.25000000
20090408,76.00000000,80.25000000,75.85000000,79.80000000,    7626,   28123,200905,81.05000000
20090409,79.80000000,82.25000000,79.30000000,81.95000000,    3021,   28158,200905,83.20000000
20090413,81.85000000,83.25000000,81.85000000,83.00000000,    2256,   28145,200905,84.25000000
20090414,81.80000000,86.35000000,81.80000000,85.00000000,    3815,   28513,200905,86.25000000
20090415,83.85000000,83.95000000,80.80000000,81.60000000,    3915,   28827,200907,86.25000000
20090416,80.90000000,82.35000000,80.50000000,82.25000000,    4476,   28997,200907,86.90000000
20090417,81.85000000,84.65000000,81.85000000,83.60000000,    2086,   28565,200907,88.25000000
20090420,83.75000000,83.75000000,80.55000000,82.20000000,    3580,   28218,200907,86.85000000
20090421,80.60000000,81.25000000,78.75000000,78.95000000,    2955,   27952,200907,83.60000000
20090422,78.85000000,79.15000000,77.15000000,78.15000000,    2840,   27834,200907,82.80000000
20090423,78.35000000,80.25000000,78.35000000,79.65000000,    1756,   27812,200907,84.30000000
20090424,80.20000000,81.15000000,78.85000000,80.25000000,    1263,   27739,200907,84.90000000
20090427,80.25000000,81.85000000,78.80000000,80.45000000,    3478,   27431,200907,85.10000000
20090428,80.35000000,80.80000000,75.20000000,78.95000000,    6775,   27056,200907,83.60000000
20090429,79.30000000,79.40000000,77.35000000,78.70000000,    2025,   26990,200907,83.35000000
20090430,79.00000000,81.10000000,76.35000000,78.60000000,    3989,   26994,200907,83.25000000
20090501,78.75000000,80.60000000,78.75000000,79.60000000,    1813,   26599,200907,84.25000000
20090504,80.35000000,84.85000000,80.35000000,84.55000000,    2584,   27271,200907,89.20000000
20090505,85.25000000,87.15000000,82.85000000,85.50000000,    2085,   27443,200907,90.15000000
20090506,85.70000000,86.95000000,83.55000000,85.05000000,    1698,   28283,200907,89.70000000
20090507,84.60000000,86.85000000,84.60000000,85.25000000,     814,   28100,200907,89.90000000
20090508,85.65000000,86.85000000,85.35000000,86.20000000,    1603,   28823,200907,90.85000000
20090511,86.35000000,89.55000000,85.70000000,87.65000000,    1329,   29092,200907,92.30000000
20090512,87.75000000,90.85000000,87.75000000,89.60000000,    1437,   29041,200907,94.25000000
20090513,88.05000000,88.95000000,84.85000000,88.65000000,    1285,   29561,200907,93.30000000
20090514,87.40000000,88.70000000,86.20000000,88.45000000,    1004,   29741,200907,93.10000000
20090515,88.35000000,88.95000000,86.70000000,88.85000000,     677,   29916,200907,93.50000000
20090518,88.05000000,88.20000000,82.55000000,87.75000000,     922,   29919,200907,92.40000000
20090519,87.00000000,88.00000000,85.50000000,86.55000000,     611,   29886,200907,91.20000000
20090520,86.35000000,87.85000000,84.80000000,85.95000000,     751,   30060,200907,90.60000000
20090521,86.30000000,86.30000000,84.00000000,85.45000000,     922,   29962,200907,90.10000000
20090522,85.35000000,87.85000000,84.80000000,87.05000000,    1072,   30386,200907,91.70000000
20090526,86.65000000,88.35000000,85.85000000,87.85000000,    1464,   30423,200907,92.50000000
20090527,87.95000000,90.30000000,87.25000000,89.50000000,    2485,   30767,200907,94.15000000
20090528,89.35000000,90.50000000,88.75000000,90.10000000,    2507,   31086,200907,94.75000000
20090529,90.15000000,92.90000000,87.85000000,89.50000000,    3333,   31649,200907,94.15000000
20090601,89.95000000,91.10000000,89.05000000,89.60000000,    3485,   32157,200907,94.25000000
20090602,90.20000000,90.20000000,86.85000000,89.00000000,    2971,   32177,200907,93.65000000
20090603,88.95000000,89.20000000,87.90000000,88.20000000,    2135,   32132,200907,92.85000000
20090604,88.10000000,88.10000000,86.15000000,86.90000000,    4655,   32820,200907,91.55000000
20090605,86.95000000,87.30000000,84.90000000,85.75000000,    2680,   32183,200907,90.40000000
20090608,85.05000000,85.35000000,82.60000000,83.55000000,    2997,   31982,200907,88.20000000
20090609,82.35000000,84.05000000,81.15000000,81.85000000,    6534,   32202,200907,86.50000000
20090610,81.65000000,82.75000000,80.20000000,80.40000000,    3020,   32254,200907,85.05000000
20090611,80.35000000,80.90000000,79.05000000,79.95000000,    5045,   32139,200909,87.90000000
20090612,79.55000000,79.95000000,76.40000000,77.85000000,    4428,   31002,200909,85.80000000
20090615,76.40000000,76.40000000,72.55000000,73.50000000,    5507,   30480,200909,81.45000000
20090616,73.45000000,74.50000000,71.85000000,73.00000000,    5283,   30431,200909,80.95000000
20090617,73.00000000,73.05000000,71.60000000,72.05000000,    2928,   30714,200909,80.00000000
20090618,72.05000000,74.90000000,71.70000000,73.30000000,    3428,   31459,200909,81.25000000
20090619,73.15000000,74.15000000,72.00000000,72.45000000,    3736,   30762,200909,80.40000000
20090622,72.35000000,73.20000000,70.10000000,70.45000000,    2565,   31001,200909,78.40000000
20090623,70.85000000,70.85000000,68.30000000,70.05000000,    3881,   31312,200909,78.00000000
20090624,70.40000000,71.00000000,69.40000000,69.45000000,    1367,   31438,200909,77.40000000
20090625,69.50000000,69.75000000,68.20000000,68.85000000,    2336,   31562,200909,76.80000000
20090626,68.95000000,69.75000000,68.15000000,68.45000000,    3769,   31775,200909,76.40000000
20090629,68.45000000,68.60000000,67.70000000,68.40000000,    2419,   32105,200909,76.35000000
20090630,68.70000000,71.80000000,68.15000000,70.90000000,    6795,   31285,200909,78.85000000
20090701,70.90000000,72.45000000,70.30000000,72.00000000,    1987,   31496,200909,79.95000000
20090702,72.00000000,72.10000000,71.20000000,71.50000000,     777,   31275,200909,79.45000000
20090706,71.55000000,81.30000000,71.30000000,78.30000000,    3239,   31214,200909,86.25000000
20090707,78.35000000,81.50000000,76.95000000,80.45000000,    3154,   30212,200909,88.40000000
20090708,80.45000000,80.45000000,76.00000000,77.10000000,    2208,   29222,200909,85.05000000
20090709,76.90000000,82.30000000,75.95000000,81.45000000,    1816,   28815,200909,89.40000000
20090710,81.55000000,85.80000000,81.55000000,85.65000000,    3096,   28340,200909,93.60000000
20090713,85.25000000,87.55000000,84.35000000,87.15000000,    3234,   28525,200909,95.10000000
20090714,86.60000000,90.80000000,85.55000000,89.85000000,    3955,   28932,200909,97.80000000
20090715,90.00000000,96.05000000,90.00000000,94.90000000,    6204,   29966,200909,102.85000000
20090716,94.55000000,94.55000000,91.15000000,93.80000000,    3414,   30513,200909,101.75000000
20090717,93.80000000,96.90000000,93.10000000,95.70000000,    2379,   31055,200909,103.65000000
20090720,95.90000000,96.50000000,93.10000000,95.80000000,    1456,   31477,200909,103.75000000
20090721,95.05000000,95.05000000,92.35000000,94.20000000,    1216,   31601,200909,102.15000000
20090722,93.55000000,93.55000000,88.90000000,91.00000000,    1944,   31472,200909,98.95000000
20090723,90.00000000,90.00000000,86.60000000,88.05000000,    2553,   31804,200909,96.00000000
20090724,87.30000000,88.80000000,86.00000000,88.35000000,    1285,   31974,200909,96.30000000
20090727,88.30000000,88.45000000,87.05000000,88.15000000,    1182,   31763,200909,96.10000000
20090728,88.15000000,88.35000000,86.50000000,86.60000000,    1646,   31745,200909,94.55000000
20090729,86.45000000,86.45000000,83.40000000,83.65000000,    1819,   30984,200909,91.60000000
20090730,83.30000000,85.90000000,83.30000000,84.95000000,    3194,   30646,200909,92.90000000
20090731,84.60000000,85.00000000,83.25000000,83.35000000,    4417,   30222,200909,91.30000000
20090803,83.30000000,83.30000000,81.55000000,81.85000000,    4031,   30161,200911,93.30000000
20090804,82.05000000,87.95000000,81.70000000,84.85000000,    2702,   30071,200911,96.30000000
20090805,85.75000000,90.35000000,84.95000000,89.45000000,    4874,   30253,200911,100.90000000
20090806,90.05000000,92.55000000,90.00000000,91.80000000,    2516,   30442,200911,103.25000000
20090807,91.70000000,94.05000000,90.55000000,93.45000000,    2305,   30550,200911,104.90000000
20090810,92.75000000,99.70000000,92.75000000,98.20000000,    4591,   31617,200911,109.65000000
20090811,99.20000000,103.15000000,98.60000000,102.75000000,    4075,   32467,200911,114.20000000
20090812,102.55000000,103.30000000,98.00000000,102.60000000,    2686,   33336,200911,114.05000000
20090813,102.05000000,102.55000000,99.55000000,101.25000000,    1918,   33524,200911,112.70000000
20090814,101.55000000,101.65000000,91.25000000,92.55000000,    5285,   33587,200911,104.00000000
20090817,92.35000000,94.55000000,86.55000000,88.65000000,    5756,   32640,200911,100.10000000
20090818,88.20000000,88.55000000,86.55000000,87.15000000,    2408,   32169,200911,98.60000000
20090819,87.15000000,87.50000000,86.05000000,87.15000000,    3495,   32150,200911,98.60000000
20090820,86.75000000,90.05000000,86.35000000,87.20000000,    2160,   31509,200911,98.65000000
20090821,87.55000000,89.35000000,86.80000000,87.20000000,    1769,   31647,200911,98.65000000
20090824,87.15000000,97.15000000,86.30000000,87.00000000,    2164,   31577,200911,98.45000000
20090825,87.90000000,88.55000000,85.15000000,85.75000000,    2435,   31105,200911,97.20000000
20090826,85.55000000,86.35000000,83.60000000,84.25000000,    2760,   30583,200911,95.70000000
20090827,84.10000000,84.95000000,82.55000000,83.30000000,    2047,   29887,200911,94.75000000
20090828,83.05000000,83.30000000,82.15000000,83.05000000,    3374,   29018,200911,94.50000000
20090831,82.65000000,83.20000000,81.95000000,82.90000000,    1935,   28608,200911,94.35000000
20090901,81.95000000,85.55000000,81.95000000,82.95000000,    1844,   28501,200911,94.40000000
20090902,83.05000000,83.55000000,82.10000000,82.55000000,     597,   28229,200911,94.00000000
20090903,82.55000000,82.75000000,80.30000000,80.80000000,    1422,   28135,200911,92.25000000
20090904,80.55000000,80.80000000,79.65000000,80.20000000,     943,   28077,200911,91.65000000
20090908,80.25000000,82.05000000,79.70000000,79.95000000,    1574,   28031,200911,91.40000000
20090909,79.90000000,80.55000000,78.30000000,79.30000000,    1613,   28196,200911,90.75000000
20090910,79.25000000,79.55000000,77.70000000,78.30000000,     953,   28313,200911,89.75000000
20090911,78.35000000,79.45000000,74.65000000,78.15000000,    2384,   28272,200911,89.60000000
20090914,78.50000000,78.60000000,77.85000000,78.45000000,     704,   28535,200911,89.90000000
20090915,78.55000000,84.45000000,78.55000000,83.60000000,    1860,   28919,200911,95.05000000
20090916,84.95000000,88.35000000,83.75000000,87.35000000,    2384,   29066,200911,98.80000000
20090917,87.65000000,92.05000000,86.00000000,91.20000000,    2566,   29912,200911,102.65000000
20090918,91.20000000,93.05000000,88.85000000,92.20000000,    2378,   30186,200911,103.65000000
20090921,90.45000000,90.45000000,82.25000000,88.10000000,    2127,   29899,200911,99.55000000
20090922,87.70000000,90.45000000,86.70000000,87.65000000,    1674,   29639,200911,99.10000000
20090923,86.55000000,88.50000000,84.70000000,85.70000000,    1094,   29317,200911,97.15000000
20090924,84.70000000,85.10000000,79.55000000,80.60000000,    2456,   29160,200911,92.05000000
20090925,79.60000000,79.80000000,78.95000000,79.45000000,     960,   28715,200911,90.90000000
20090928,79.65000000,80.45000000,78.80000000,79.30000000,    1803,   28781,200911,90.75000000
20090929,79.50000000,80.45000000,79.15000000,80.15000000,    5116,   28365,200911,91.60000000
20090930,80.45000000,82.55000000,79.80000000,80.05000000,    3824,   28757,200911,91.50000000
20091001,80.05000000,81.85000000,80.05000000,80.90000000,    3787,   28645,200911,92.35000000
20091002,81.75000000,82.25000000,80.90000000,81.35000000,    1599,   28932,200911,92.80000000
20091005,82.00000000,83.55000000,82.00000000,82.50000000,    1615,   29465,200911,93.95000000
20091006,83.05000000,83.45000000,80.55000000,82.50000000,    1695,   29637,200911,93.95000000
20091007,81.55000000,83.40000000,80.55000000,82.85000000,    2625,   29466,200911,94.30000000
20091008,83.15000000,87.55000000,82.55000000,87.20000000,    3847,   30331,200911,98.65000000
20091009,87.40000000,97.20000000,86.55000000,97.20000000,    8247,   30800,200911,108.65000000
20091012,98.20000000,101.80000000,98.20000000,100.95000000,    4207,   31979,200911,112.40000000
20091013,100.75000000,101.50000000,98.70000000,101.45000000,    6895,   32333,200911,112.90000000
20091014,100.55000000,101.40000000,98.25000000,101.00000000,    2612,   33169,200911,112.45000000
20091015,101.10000000,102.00000000,98.90000000,101.30000000,    3029,   34518,200911,112.75000000
20091016,101.40000000,105.65000000,100.00000000,104.00000000,    7811,   30292,201001,118.30000000
20091019,104.00000000,105.50000000,103.20000000,104.65000000,    3811,   29815,201001,118.95000000
20091020,105.25000000,105.95000000,104.30000000,105.65000000,    2857,   29931,201001,119.95000000
20091021,105.85000000,107.30000000,105.40000000,106.45000000,    4350,   30666,201001,120.75000000
20091022,106.30000000,106.30000000,102.30000000,103.25000000,    6286,   31039,201001,117.55000000
20091023,101.85000000,102.40000000,99.70000000,100.35000000,    4671,   31030,201001,114.65000000
20091026,99.70000000,103.35000000,99.10000000,101.10000000,    2166,   31074,201001,115.40000000
20091027,100.60000000,104.35000000,99.60000000,103.10000000,    2702,   31349,201001,117.40000000
20091028,102.80000000,103.00000000,101.05000000,101.95000000,    1938,   31376,201001,116.25000000
20091029,101.95000000,104.05000000,101.25000000,103.20000000,    6019,   31470,201001,117.50000000
20091030,103.45000000,103.45000000,100.65000000,101.50000000,    3302,   30391,201001,115.80000000
20091102,100.85000000,101.75000000,96.50000000,97.00000000,    2379,   30286,201001,111.30000000
20091103,96.70000000,98.65000000,95.05000000,97.65000000,    1664,   29337,201001,111.95000000
20091104,97.60000000,101.60000000,97.60000000,100.60000000,    1218,   29326,201001,114.90000000
20091105,100.90000000,101.55000000,99.80000000,101.05000000,     524,   29381,201001,115.35000000
20091106,101.55000000,102.40000000,100.85000000,101.65000000,     689,   29402,201001,115.95000000
20091109,102.20000000,102.70000000,101.20000000,101.55000000,     680,   29512,201001,115.85000000
20091110,101.00000000,102.45000000,98.95000000,100.90000000,     945,   29538,201001,115.20000000
20091111,101.20000000,102.00000000,100.15000000,101.70000000,     661,   29701,201001,116.00000000
20091112,101.65000000,103.70000000,101.00000000,103.10000000,    1326,   30081,201001,117.40000000
20091113,103.50000000,104.50000000,100.20000000,101.95000000,    2229,   30011,201001,116.25000000
20091116,101.35000000,101.35000000,98.45000000,98.90000000,    1517,   29619,201001,113.20000000
20091117,98.20000000,101.20000000,97.35000000,98.10000000,    1294,   29436,201001,112.40000000
20091118,98.00000000,99.35000000,96.95000000,98.55000000,     700,   29331,201001,112.85000000
20091119,100.85000000,101.15000000,98.70000000,99.65000000,     958,   29362,201001,113.95000000
20091120,99.95000000,100.00000000,97.45000000,98.35000000,    1256,   29524,201001,112.65000000
20091123,99.15000000,100.30000000,97.20000000,97.30000000,     971,   29550,201001,111.60000000
20091124,97.40000000,99.55000000,96.55000000,97.75000000,    1069,   29532,201001,112.05000000
20091125,97.75000000,100.55000000,97.75000000,99.95000000,    1490,   29443,201001,114.25000000
20091127,99.60000000,106.70000000,98.70000000,103.60000000,    2282,   30349,201001,117.90000000
20091130,104.10000000,105.30000000,102.25000000,105.00000000,    4574,   30827,201001,119.30000000
20091201,105.35000000,106.10000000,104.45000000,106.00000000,    4440,   31201,201001,120.30000000
20091202,106.00000000,108.75000000,105.70000000,107.00000000,    5018,   31890,201001,121.30000000
20091203,108.70000000,109.70000000,106.70000000,109.20000000,    2838,   32217,201001,123.50000000
20091204,109.70000000,110.20000000,108.20000000,109.05000000,    2233,   32622,201001,123.35000000
20091207,108.80000000,113.45000000,107.05000000,112.20000000,    2952,   32660,201001,126.50000000
20091208,112.65000000,112.65000000,110.50000000,110.95000000,    4929,   33252,201003,129.05000000
20091209,108.95000000,112.85000000,108.95000000,112.10000000,    2075,   33879,201003,130.20000000
20091210,111.40000000,112.70000000,109.90000000,111.95000000,    3268,   34268,201003,130.05000000
20091211,111.75000000,113.45000000,110.45000000,112.60000000,    2573,   34826,201003,130.70000000
20091214,112.60000000,120.25000000,112.50000000,118.70000000,    4651,   34943,201003,136.80000000
20091215,118.80000000,119.00000000,115.95000000,116.60000000,    3316,   35243,201003,134.70000000
20091216,116.60000000,117.40000000,112.75000000,114.75000000,    3840,   35527,201003,132.85000000
20091217,112.90000000,114.85000000,112.65000000,114.70000000,    5638,   35238,201003,132.80000000
20091218,114.70000000,116.85000000,114.00000000,116.25000000,    7080,   35080,201003,134.35000000
20091221,115.60000000,124.40000000,115.50000000,121.85000000,    4391,   34779,201003,139.95000000
20091222,122.20000000,122.90000000,113.95000000,118.25000000,    3834,   34557,201003,136.35000000
20091223,117.50000000,118.25000000,115.00000000,117.55000000,    1054,   34612,201003,135.65000000
20091224,117.10000000,119.30000000,116.45000000,117.20000000,     607,   34559,201003,135.30000000
20091228,117.20000000,120.40000000,115.90000000,120.30000000,    2256,   34951,201003,138.40000000
20091229,119.10000000,123.75000000,119.10000000,122.55000000,    1931,   35447,201003,140.65000000
20091230,123.75000000,123.75000000,117.90000000,118.80000000,    4501,   36040,201003,136.90000000
20091231,118.90000000,118.90000000,109.90000000,110.95000000,    3761,   34821,201003,129.05000000
20100104,115.15000000,120.95000000,113.90000000,115.45000000,    3252,   34447,201003,133.55000000
20100105,117.40000000,125.45000000,116.40000000,125.45000000,    3592,   35088,201003,143.55000000
20100106,127.70000000,131.55000000,123.40000000,123.95000000,    3462,   35053,201003,142.05000000
20100107,124.90000000,126.90000000,119.65000000,123.05000000,    3007,   35295,201003,141.15000000
20100108,127.40000000,133.05000000,127.15000000,133.05000000,    4480,   36545,201003,151.15000000
20100111,125.90000000,128.30000000,113.05000000,113.75000000,    9574,   35330,201003,131.85000000
20100112,114.00000000,120.60000000,114.00000000,118.30000000,    2473,   35919,201003,136.40000000
20100113,117.30000000,119.65000000,114.05000000,114.60000000,    2168,   34229,201003,132.70000000
20100114,114.95000000,118.45000000,114.20000000,114.85000000,    2749,   34916,201003,132.95000000
20100115,114.40000000,116.90000000,111.25000000,113.65000000,    1323,   34736,201003,131.75000000
20100119,112.90000000,115.80000000,110.90000000,115.25000000,    1824,   34685,201003,133.35000000
20100120,114.90000000,118.40000000,113.90000000,117.70000000,    2215,   35069,201003,135.80000000
20100121,117.95000000,122.90000000,117.20000000,118.65000000,    2830,   35598,201003,136.75000000
20100122,119.65000000,120.90000000,118.60000000,120.55000000,    1840,   35460,201003,138.65000000
20100125,120.80000000,126.55000000,119.85000000,123.95000000,    1477,   35769,201003,142.05000000
20100126,123.90000000,125.90000000,122.70000000,124.75000000,     957,   36065,201003,142.85000000
20100127,124.75000000,128.95000000,124.75000000,128.05000000,    1774,   36567,201003,146.15000000
20100128,127.50000000,129.70000000,124.45000000,125.20000000,    2440,   36735,201003,143.30000000
20100129,125.20000000,126.05000000,117.45000000,118.00000000,    3565,   35904,201003,136.10000000
20100201,118.00000000,120.40000000,116.40000000,119.10000000,    3210,   35707,201003,137.20000000
20100202,119.10000000,125.70000000,119.10000000,120.75000000,    2660,   35892,201003,138.85000000
20100203,120.90000000,122.50000000,119.40000000,121.50000000,    1879,   35911,201003,139.60000000
20100204,121.50000000,122.05000000,118.95000000,119.15000000,    2806,   35909,201003,137.25000000
20100205,119.05000000,120.70000000,115.30000000,115.85000000,    3484,   35304,201003,133.95000000
20100208,115.80000000,119.20000000,115.40000000,116.15000000,    2203,   34960,201003,134.25000000
20100209,116.10000000,124.90000000,114.90000000,119.55000000,    3139,   34677,201003,137.65000000
20100210,119.75000000,121.60000000,118.00000000,118.85000000,     930,   34817,201003,136.95000000
20100211,118.95000000,119.30000000,115.30000000,116.20000000,    1870,   34576,201003,134.30000000
20100212,115.90000000,118.35000000,115.90000000,117.25000000,    2531,   34292,201003,135.35000000
20100216,117.45000000,120.90000000,117.45000000,120.20000000,    4550,   34461,201005,142.00000000
20100217,119.75000000,120.95000000,119.20000000,119.65000000,    4580,   34481,201005,141.45000000
20100218,119.65000000,120.55000000,118.50000000,120.05000000,    5472,   35538,201005,141.85000000
20100219,120.20000000,120.20000000,116.80000000,118.20000000,    4730,   33014,201005,140.00000000
20100222,118.15000000,119.75000000,117.70000000,118.00000000,    2435,   32707,201005,139.80000000
20100223,117.05000000,120.90000000,117.00000000,119.95000000,    6954,   33039,201005,141.75000000
20100224,120.45000000,122.00000000,118.40000000,119.30000000,    3210,   32943,201005,141.10000000
20100225,119.60000000,120.80000000,119.45000000,119.85000000,    3188,   32967,201005,141.65000000
20100226,119.45000000,122.00000000,118.90000000,121.80000000,    2840,   33061,201005,143.60000000
20100301,121.90000000,127.80000000,121.90000000,126.15000000,    3359,   34416,201005,147.95000000
20100302,127.15000000,127.20000000,125.70000000,127.05000000,    1197,   34799,201005,148.85000000
20100303,127.10000000,128.90000000,126.30000000,126.70000000,    3144,   35929,201005,148.50000000
20100304,126.70000000,128.30000000,126.50000000,127.65000000,    1758,   36696,201005,149.45000000
20100305,128.05000000,128.05000000,127.05000000,127.90000000,     444,   36857,201005,149.70000000
20100308,128.05000000,131.20000000,123.40000000,127.50000000,    1758,   36886,201005,149.30000000
20100309,127.20000000,127.20000000,124.40000000,125.35000000,    1233,   36723,201005,147.15000000
20100310,125.20000000,125.35000000,123.55000000,125.15000000,    1263,   37077,201005,146.95000000
20100311,125.65000000,129.15000000,125.40000000,128.00000000,    1167,   37334,201005,149.80000000
20100312,129.70000000,130.75000000,128.25000000,130.05000000,    1106,   36857,201005,151.85000000
20100315,129.95000000,130.15000000,125.85000000,129.85000000,    2148,   37178,201005,151.65000000
20100316,129.50000000,129.50000000,127.95000000,128.60000000,     987,   37185,201005,150.40000000
20100317,128.45000000,128.45000000,125.50000000,126.70000000,    1265,   37255,201005,148.50000000
20100318,125.45000000,126.45000000,120.10000000,122.30000000,    2786,   36621,201005,144.10000000
20100319,122.20000000,124.90000000,121.55000000,123.75000000,    1348,   36726,201005,145.55000000
20100322,124.20000000,124.20000000,121.25000000,122.75000000,     960,   36777,201005,144.55000000
20100323,123.00000000,123.45000000,119.75000000,120.70000000,    1668,   36722,201005,142.50000000
20100324,120.70000000,121.30000000,116.60000000,120.30000000,    2163,   36258,201005,142.10000000
20100325,120.30000000,120.85000000,118.90000000,119.35000000,     696,   36177,201005,141.15000000
20100326,119.60000000,119.60000000,113.95000000,114.40000000,    4384,   34639,201005,136.20000000
20100329,114.10000000,116.20000000,112.50000000,113.20000000,    1983,   33740,201005,135.00000000
20100330,113.70000000,115.15000000,113.05000000,113.60000000,    2769,   33068,201005,135.40000000
20100331,113.95000000,114.00000000,113.05000000,113.50000000,    3140,   32481,201005,135.30000000
20100401,113.25000000,114.00000000,112.75000000,113.55000000,    3730,   32135,201005,135.35000000
20100405,113.65000000,114.80000000,113.20000000,113.90000000,    2914,   32072,201005,135.70000000
20100406,114.00000000,114.75000000,106.80000000,111.60000000,    3951,   31630,201005,133.40000000
20100407,111.50000000,111.50000000,107.70000000,108.55000000,    5884,   31349,201005,130.35000000
20100408,108.15000000,109.90000000,104.25000000,104.70000000,    5156,   30989,201005,126.50000000
20100409,105.70000000,108.20000000,104.90000000,108.00000000,    3216,   31165,201005,129.80000000
20100412,108.30000000,109.20000000,107.25000000,108.60000000,    4469,   32346,201005,130.40000000
20100413,108.20000000,111.20000000,108.20000000,108.90000000,    3319,   33032,201007,132.70000000
20100414,109.20000000,110.45000000,108.90000000,109.40000000,    4891,   32948,201007,133.20000000
20100415,109.60000000,110.20000000,109.10000000,109.65000000,    2118,   32742,201007,133.45000000
20100416,109.45000000,110.60000000,108.30000000,108.85000000,    3224,   32583,201007,132.65000000
20100419,108.80000000,112.20000000,108.75000000,111.70000000,    3507,   32531,201007,135.50000000
20100420,111.35000000,114.95000000,111.05000000,114.25000000,    3543,   32004,201007,138.05000000
20100421,114.25000000,115.45000000,113.80000000,115.15000000,    2627,   32302,201007,138.95000000
20100422,115.50000000,115.55000000,110.70000000,112.15000000,    4483,   32413,201007,135.95000000
20100423,112.75000000,113.45000000,109.70000000,113.15000000,    6911,   31742,201007,136.95000000
20100426,113.10000000,113.45000000,112.20000000,113.15000000,    1750,   31554,201007,136.95000000
20100427,113.20000000,113.20000000,111.30000000,112.60000000,     910,   31296,201007,136.40000000
20100428,112.60000000,115.20000000,112.00000000,113.15000000,    1702,   31056,201007,136.95000000
20100429,114.00000000,114.65000000,112.40000000,113.15000000,    2221,   30695,201007,136.95000000
20100430,113.20000000,114.65000000,112.70000000,113.95000000,    3128,   30346,201007,137.75000000
20100503,114.60000000,114.65000000,112.20000000,113.60000000,    1352,   29532,201007,137.40000000
20100504,113.45000000,114.65000000,113.20000000,113.65000000,    1254,   29513,201007,137.45000000
20100505,113.75000000,113.90000000,111.20000000,112.70000000,    1387,   29457,201007,136.50000000
20100506,112.35000000,112.70000000,111.30000000,111.30000000,    1026,   29506,201007,135.10000000
20100507,111.20000000,113.65000000,111.20000000,112.20000000,    1512,   29294,201007,136.00000000
20100510,113.05000000,117.10000000,113.05000000,114.25000000,    3441,   29022,201007,138.05000000
20100511,115.25000000,118.35000000,113.95000000,118.05000000,    2635,   28471,201007,141.85000000
20100512,118.40000000,118.70000000,116.55000000,117.15000000,    1748,   28766,201007,140.95000000
20100513,117.15000000,119.55000000,117.15000000,119.15000000,    1139,   28895,201007,142.95000000
20100514,118.65000000,121.20000000,117.65000000,118.80000000,    2386,   29401,201007,142.60000000
20100517,118.40000000,120.25000000,118.00000000,119.05000000,     742,   29490,201007,142.85000000
20100518,119.40000000,121.15000000,118.45000000,120.70000000,    1072,   30003,201007,144.50000000
20100519,120.70000000,123.60000000,119.80000000,122.50000000,    2139,   30161,201007,146.30000000
20100520,122.35000000,123.20000000,120.30000000,121.45000000,    1156,   30320,201007,145.25000000
20100521,121.45000000,123.20000000,120.80000000,122.90000000,    1652,   30463,201007,146.70000000
20100524,122.25000000,122.25000000,118.00000000,121.10000000,    1765,   30760,201007,144.90000000
20100525,119.70000000,119.70000000,114.05000000,115.60000000,    3006,   29821,201007,139.40000000
20100526,116.70000000,117.10000000,114.35000000,115.80000000,    2703,   29530,201007,139.60000000
20100527,116.20000000,118.20000000,115.45000000,117.40000000,    1565,   29307,201007,141.20000000
20100528,119.50000000,120.40000000,118.20000000,119.10000000,    2919,   29543,201007,142.90000000
20100601,118.20000000,118.20000000,112.95000000,115.15000000,    4608,   29737,201007,138.95000000
20100602,115.70000000,117.20000000,114.25000000,115.75000000,    3889,   29724,201007,139.55000000
20100603,115.75000000,116.80000000,114.75000000,115.65000000,    2158,   29675,201007,139.45000000
20100604,115.15000000,115.15000000,112.10000000,112.40000000,    2650,   29622,201007,136.20000000
20100607,112.40000000,114.40000000,109.70000000,112.95000000,    2551,   29467,201007,136.75000000
20100608,111.65000000,116.15000000,111.65000000,114.50000000,    3857,   29481,201007,138.30000000
20100609,114.55000000,114.55000000,113.85000000,114.05000000,    2535,   29459,201009,139.90000000
20100610,113.40000000,117.10000000,113.15000000,116.30000000,    2992,   29134,201009,142.15000000
20100611,116.65000000,119.15000000,116.55000000,117.60000000,    3376,   29300,201009,143.45000000
20100614,118.95000000,121.10000000,118.35000000,119.60000000,    3841,   29154,201009,145.45000000
20100615,119.55000000,119.55000000,117.85000000,118.55000000,    2962,   29097,201009,144.40000000
20100616,118.35000000,119.20000000,117.55000000,118.75000000,    2065,   29377,201009,144.60000000
20100617,118.30000000,120.05000000,118.15000000,118.25000000,    4205,   29714,201009,144.10000000
20100618,118.35000000,120.65000000,117.85000000,118.40000000,    2976,   29507,201009,144.25000000
20100621,119.40000000,119.55000000,115.75000000,116.55000000,    3097,   29237,201009,142.40000000
20100622,115.95000000,119.15000000,115.80000000,116.25000000,    3140,   29211,201009,142.10000000
20100623,116.25000000,118.10000000,115.60000000,116.50000000,    2667,   28847,201009,142.35000000
20100624,116.50000000,116.50000000,113.90000000,116.10000000,    2384,   28164,201009,141.95000000
20100625,115.55000000,117.70000000,114.65000000,116.60000000,    2048,   28159,201009,142.45000000
20100628,117.55000000,117.60000000,115.30000000,117.10000000,    1177,   28186,201009,142.95000000
20100629,116.40000000,118.45000000,115.05000000,117.05000000,    1218,   28112,201009,142.90000000
20100630,116.05000000,123.95000000,116.05000000,122.50000000,    3338,   28782,201009,148.35000000
20100701,122.95000000,125.75000000,121.65000000,122.80000000,    2432,   28717,201009,148.65000000
20100702,122.80000000,125.75000000,122.25000000,125.25000000,    1789,   28771,201009,151.10000000
20100706,125.15000000,125.30000000,118.15000000,120.75000000,    1643,   28552,201009,146.60000000
20100707,120.85000000,121.05000000,118.80000000,119.65000000,    1142,   28651,201009,145.50000000
20100708,119.30000000,119.30000000,111.00000000,111.75000000,    4843,   27190,201009,137.60000000
20100709,111.75000000,114.20000000,110.70000000,111.70000000,    1621,   26610,201009,137.55000000
20100712,111.70000000,113.70000000,110.40000000,113.25000000,    1243,   26374,201009,139.10000000
20100713,112.15000000,116.35000000,112.15000000,115.80000000,    1639,   25603,201009,141.65000000
20100714,116.50000000,117.00000000,111.95000000,113.00000000,    1900,   25514,201009,138.85000000
20100715,113.00000000,114.10000000,110.45000000,112.25000000,    1609,   25393,201009,138.10000000
20100716,111.65000000,115.05000000,109.60000000,114.30000000,    1600,   25212,201009,140.15000000
20100719,114.30000000,117.65000000,113.05000000,115.40000000,    1408,   25415,201009,141.25000000
20100720,116.15000000,116.60000000,115.25000000,116.00000000,     514,   25235,201009,141.85000000
20100721,116.90000000,117.60000000,116.05000000,117.55000000,    1010,   25364,201009,143.40000000
20100722,116.80000000,118.60000000,115.15000000,118.20000000,    1128,   25484,201009,144.05000000
20100723,118.20000000,119.90000000,118.20000000,119.80000000,    1056,   25711,201009,145.65000000
20100726,119.50000000,120.95000000,117.25000000,119.95000000,    1688,   25801,201009,145.80000000
20100727,121.00000000,121.85000000,119.70000000,120.85000000,    2210,   26200,201009,146.70000000
20100728,120.85000000,121.05000000,118.90000000,119.65000000,    1526,   26253,201009,145.50000000
20100729,119.20000000,121.60000000,118.90000000,120.35000000,    2212,   26484,201009,146.20000000
20100730,120.35000000,121.20000000,118.35000000,120.75000000,    2885,   26745,201009,146.60000000
20100802,121.05000000,122.85000000,120.10000000,122.45000000,    4295,   28363,201009,148.30000000
20100803,122.80000000,123.65000000,121.55000000,122.35000000,    2179,   29003,201009,148.20000000
20100804,122.00000000,122.45000000,118.15000000,118.95000000,    2274,   29448,201009,144.80000000
20100805,118.70000000,120.30000000,118.65000000,120.10000000,    1413,   29749,201009,145.95000000
20100806,119.80000000,120.20000000,117.60000000,118.15000000,    2000,   29685,201009,144.00000000
20100809,117.60000000,119.40000000,117.20000000,118.40000000,    2305,   29778,201009,144.25000000
20100810,117.95000000,117.95000000,112.80000000,113.10000000,    3032,   29250,201009,138.95000000
20100811,112.75000000,114.50000000,109.80000000,112.20000000,    4963,   28550,201009,138.05000000
20100812,112.20000000,113.35000000,110.15000000,112.65000000,    6400,   27521,201009,138.50000000
20100813,113.15000000,113.15000000,110.65000000,112.10000000,    2435,   27372,201009,137.95000000
20100816,112.85000000,112.85000000,107.10000000,108.65000000,    3694,   27279,201009,134.50000000
20100817,110.15000000,111.80000000,107.95000000,111.00000000,    3951,   27130,201011,138.55000000
20100818,111.55000000,112.10000000,109.50000000,109.85000000,    2510,   26912,201011,137.40000000
20100819,110.35000000,110.95000000,108.55000000,108.80000000,    2886,   27205,201011,136.35000000
20100820,108.65000000,109.95000000,108.55000000,109.35000000,    2132,   25733,201011,136.90000000
20100823,108.95000000,109.85000000,107.95000000,108.60000000,    1591,   25731,201011,136.15000000
20100824,108.45000000,114.45000000,107.75000000,111.60000000,    3799,   25102,201011,139.15000000
20100825,111.65000000,112.45000000,110.35000000,111.50000000,    2540,   24716,201011,139.05000000
20100826,112.10000000,112.25000000,108.20000000,109.15000000,    2932,   24496,201011,136.70000000
20100827,109.15000000,111.25000000,108.65000000,109.45000000,    1594,   24331,201011,137.00000000
20100830,108.95000000,113.10000000,108.55000000,112.80000000,    2731,   23778,201011,140.35000000
20100831,112.45000000,113.15000000,111.10000000,112.85000000,    2568,   23679,201011,140.40000000
20100901,111.95000000,114.45000000,111.20000000,114.05000000,    2166,   23669,201011,141.60000000
20100902,113.45000000,113.90000000,111.50000000,113.50000000,    1274,   23795,201011,141.05000000
20100903,112.75000000,114.25000000,105.45000000,108.85000000,    3200,   23762,201011,136.40000000
20100907,108.45000000,111.25000000,108.45000000,111.00000000,    1001,   23798,201011,138.55000000
20100908,110.45000000,110.75000000,109.65000000,110.50000000,    1560,   23617,201011,138.05000000
20100909,110.50000000,118.45000000,110.20000000,118.05000000,    4083,   24025,201011,145.60000000
20100910,118.40000000,118.40000000,116.95000000,117.60000000,    2304,   24668,201011,145.15000000
20100913,117.45000000,119.35000000,116.80000000,118.50000000,    1437,   24730,201011,146.05000000
20100914,118.85000000,119.70000000,116.80000000,118.95000000,    1170,   24797,201011,146.50000000
20100915,118.45000000,120.60000000,118.45000000,120.55000000,    2817,   25669,201011,148.10000000
20100916,120.95000000,121.25000000,119.55000000,120.85000000,    1509,   25953,201011,148.40000000
20100917,120.95000000,122.75000000,117.45000000,122.35000000,    2282,   26507,201011,149.90000000
20100920,122.05000000,123.45000000,121.45000000,122.85000000,    2068,   27378,201011,150.40000000
20100921,123.45000000,132.85000000,122.85000000,132.15000000,    6172,   29496,201011,159.70000000
20100922,132.20000000,138.15000000,132.05000000,134.75000000,    4736,   31550,201011,162.30000000
20100923,136.35000000,136.35000000,127.25000000,129.55000000,    2566,   31294,201011,157.10000000
20100924,130.45000000,130.95000000,126.75000000,130.65000000,    1429,   31644,201011,158.20000000
20100927,131.45000000,131.85000000,128.75000000,131.00000000,    1556,   31970,201011,158.55000000
20100928,131.25000000,131.85000000,127.45000000,128.30000000,    1501,   32371,201011,155.85000000
20100929,127.95000000,127.95000000,120.65000000,124.70000000,    2941,   32173,201011,152.25000000
20100930,125.25000000,129.90000000,123.00000000,129.40000000,    3181,   32746,201011,156.95000000
20101001,129.20000000,130.25000000,126.95000000,128.10000000,    2765,   32951,201011,155.65000000
20101004,128.10000000,128.30000000,126.00000000,127.10000000,    1970,   32817,201011,154.65000000
20101005,126.55000000,136.45000000,126.55000000,130.95000000,    6937,   33268,201011,158.50000000
20101006,131.20000000,133.30000000,121.00000000,122.90000000,    3507,   32600,201011,150.45000000
20101007,122.65000000,125.40000000,121.70000000,123.65000000,    1692,   32309,201011,151.20000000
20101008,122.50000000,129.10000000,121.90000000,126.20000000,    3857,   32400,201011,153.75000000
20101011,126.25000000,126.30000000,121.95000000,122.50000000,    2411,   32481,201011,150.05000000
20101012,125.05000000,125.85000000,122.00000000,123.15000000,    2960,   32048,201011,150.70000000
20101013,122.95000000,124.85000000,117.95000000,120.85000000,    2200,   31686,201011,148.40000000
20101014,120.45000000,121.05000000,113.00000000,113.55000000,    4328,   30532,201101,143.50000000
20101015,115.05000000,119.20000000,114.10000000,118.30000000,    6301,   28051,201101,148.25000000
20101018,116.70000000,119.90000000,116.65000000,119.40000000,    3629,   27402,201101,149.35000000
20101019,118.80000000,123.25000000,117.65000000,120.70000000,    5123,   27054,201101,150.65000000
20101020,120.70000000,121.70000000,117.70000000,118.45000000,    2482,   26534,201101,148.40000000
20101021,118.30000000,119.70000000,115.75000000,116.30000000,    4584,   26353,201101,146.25000000
20101022,116.45000000,121.55000000,115.80000000,117.95000000,    4628,   25927,201101,147.90000000
20101025,117.05000000,120.45000000,117.05000000,119.50000000,    3247,   25995,201101,149.45000000
20101026,119.50000000,121.45000000,118.05000000,119.40000000,    2273,   25813,201101,149.35000000
20101027,119.45000000,122.55000000,119.40000000,121.25000000,    2255,   26105,201101,151.20000000
20101028,120.25000000,126.60000000,120.25000000,125.85000000,    3228,   26602,201101,155.80000000
20101029,125.20000000,128.00000000,124.25000000,127.75000000,    2619,   27211,201101,157.70000000
20101101,127.50000000,129.45000000,125.55000000,128.45000000,    2183,   27735,201101,158.40000000
20101102,128.05000000,134.00000000,127.50000000,132.15000000,    1481,   28045,201101,162.10000000
20101103,132.15000000,134.90000000,131.85000000,132.50000000,    1782,   28463,201101,162.45000000
20101104,132.50000000,134.35000000,127.15000000,131.05000000,    1904,   28951,201101,161.00000000
20101105,131.05000000,131.95000000,126.05000000,126.90000000,    1167,   28830,201101,156.85000000
20101108,126.55000000,126.85000000,123.30000000,125.30000000,    1448,   29075,201101,155.25000000
20101109,125.50000000,131.80000000,124.60000000,131.55000000,    1341,   29253,201101,161.50000000
20101110,130.80000000,131.05000000,125.40000000,128.05000000,    2094,   29641,201101,158.00000000
20101111,127.80000000,128.25000000,124.65000000,126.45000000,    1067,   29566,201101,156.40000000
20101112,125.80000000,126.30000000,122.20000000,126.05000000,    2885,   28810,201101,156.00000000
20101115,126.05000000,128.30000000,123.80000000,127.55000000,     666,   28692,201101,157.50000000
20101116,127.05000000,127.55000000,121.60000000,122.70000000,    1467,   28473,201101,152.65000000
20101117,122.70000000,123.20000000,121.20000000,122.00000000,    1257,   28439,201101,151.95000000
20101118,122.00000000,123.05000000,121.15000000,122.90000000,    1347,   28706,201101,152.85000000
20101119,122.90000000,122.90000000,121.35000000,121.70000000,     883,   28613,201101,151.65000000
20101122,121.70000000,126.05000000,120.60000000,123.75000000,    1508,   28669,201101,153.70000000
20101123,125.85000000,125.85000000,121.75000000,122.60000000,     783,   28922,201101,152.55000000
20101124,122.35000000,123.75000000,120.35000000,122.60000000,    1136,   29002,201101,152.55000000
20101126,123.65000000,123.65000000,121.05000000,121.40000000,    1627,   28783,201101,151.35000000
20101129,121.05000000,123.95000000,119.35000000,120.25000000,    3559,   28456,201101,150.20000000
20101130,120.45000000,121.55000000,119.05000000,119.25000000,    3374,   28159,201101,149.20000000
20101201,119.25000000,127.95000000,119.15000000,122.80000000,    4610,   28116,201101,152.75000000
20101202,122.95000000,128.05000000,122.85000000,125.50000000,    2916,   28366,201101,155.45000000
20101203,126.45000000,127.60000000,125.55000000,126.85000000,    2216,   28514,201101,156.80000000
20101206,127.60000000,136.75000000,127.60000000,134.50000000,    8381,   30682,201101,164.45000000
20101207,134.35000000,134.35000000,129.65000000,130.75000000,    4208,   30539,201101,160.70000000
20101208,131.05000000,140.30000000,128.55000000,136.05000000,    3664,   30921,201101,166.00000000
20101209,136.05000000,136.55000000,132.15000000,132.50000000,    4438,   32007,201101,162.45000000
20101210,133.15000000,134.05000000,130.25000000,130.65000000,    3117,   31587,201101,160.60000000
20101213,140.65000000,140.65000000,135.55000000,137.00000000,    4142,   31886,201101,166.95000000
20101214,136.05000000,137.50000000,129.10000000,130.10000000,    5363,   31011,201101,160.05000000
20101215,127.10000000,128.25000000,122.95000000,126.05000000,    9845,   30411,201103,156.95000000
20101216,126.05000000,127.50000000,125.50000000,126.10000000,    4649,   30588,201103,157.00000000
20101217,126.60000000,127.05000000,125.75000000,126.50000000,    4943,   29887,201103,157.40000000
20101220,130.15000000,136.50000000,126.00000000,128.00000000,    4040,   29708,201103,158.90000000
20101221,127.05000000,130.70000000,125.60000000,129.05000000,    7847,   29451,201103,159.95000000
20101222,130.00000000,132.75000000,128.35000000,131.85000000,    4609,   28886,201103,162.75000000
20101223,132.35000000,134.50000000,131.20000000,133.05000000,    1764,   28844,201103,163.95000000
20101227,133.05000000,139.00000000,131.80000000,137.80000000,    2072,   29006,201103,168.70000000
20101228,135.30000000,135.50000000,130.60000000,130.85000000,    3109,   29182,201103,161.75000000
20101229,132.10000000,136.90000000,132.10000000,132.90000000,    3268,   29401,201103,163.80000000
20101230,133.90000000,135.85000000,130.15000000,135.10000000,    4285,   30067,201103,166.00000000
20101231,135.10000000,138.00000000,130.60000000,132.65000000,    3481,   30861,201103,163.55000000
20110103,134.10000000,142.65000000,133.60000000,140.90000000,    3440,   31612,201103,171.80000000
20110104,142.75000000,149.90000000,137.90000000,138.35000000,    2566,   32031,201103,169.25000000
20110105,138.35000000,143.35000000,136.10000000,141.85000000,    2275,   31716,201103,172.75000000
20110106,142.10000000,147.55000000,141.80000000,146.55000000,    1479,   31867,201103,177.45000000
20110107,146.55000000,149.70000000,143.80000000,147.25000000,    2282,   32474,201103,178.15000000
20110110,146.25000000,148.50000000,143.60000000,147.85000000,    1147,   32640,201103,178.75000000
20110111,148.15000000,148.85000000,146.30000000,148.05000000,    1343,   31441,201103,178.95000000
20110112,147.10000000,149.10000000,145.10000000,146.90000000,    1439,   31582,201103,177.80000000
20110113,144.15000000,144.15000000,140.85000000,141.60000000,    1863,   31612,201103,172.50000000
20110114,141.60000000,144.60000000,140.70000000,142.15000000,     812,   31649,201103,173.05000000
20110118,141.75000000,145.65000000,141.70000000,144.50000000,    1167,   32022,201103,175.40000000
20110119,142.60000000,145.60000000,142.60000000,144.10000000,    1947,   32127,201103,175.00000000
20110120,144.10000000,146.05000000,141.20000000,145.10000000,    1256,   32339,201103,176.00000000
20110121,145.95000000,146.05000000,141.70000000,143.10000000,    1577,   32399,201103,174.00000000
20110124,143.00000000,143.60000000,138.10000000,139.90000000,    2718,   32248,201103,170.80000000
20110125,140.55000000,140.55000000,138.30000000,139.75000000,    1749,   32228,201103,170.65000000
20110126,140.10000000,140.20000000,135.50000000,136.25000000,    1987,   32067,201103,167.15000000
20110127,136.15000000,136.30000000,135.10000000,136.15000000,    1782,   31758,201103,167.05000000
20110128,136.25000000,136.60000000,134.50000000,135.00000000,    2507,   31652,201103,165.90000000
20110131,135.55000000,138.20000000,133.10000000,137.65000000,    3848,   31645,201103,168.55000000
20110201,137.70000000,139.40000000,136.50000000,138.65000000,    3481,   31410,201103,169.55000000
20110202,139.40000000,143.60000000,138.55000000,139.00000000,    2546,   31696,201103,169.90000000
20110203,139.10000000,142.25000000,138.10000000,141.45000000,    1735,   31714,201103,172.35000000
20110204,141.40000000,142.45000000,140.10000000,141.70000000,    1521,   31761,201103,172.60000000
20110207,142.40000000,144.60000000,139.70000000,141.60000000,    1621,   31990,201103,172.50000000
20110208,139.15000000,140.85000000,138.80000000,139.75000000,    1676,   32155,201103,170.65000000
20110209,140.10000000,140.95000000,134.10000000,136.55000000,    3597,   31315,201103,167.45000000
20110210,138.20000000,138.20000000,133.80000000,134.35000000,    3516,   30918,201103,165.25000000
20110211,134.35000000,135.20000000,131.45000000,134.35000000,    6323,   30373,201105,164.35000000
20110214,136.55000000,138.00000000,135.00000000,136.65000000,    3528,   30371,201105,166.65000000
20110215,136.65000000,136.80000000,135.60000000,136.30000000,    3010,   29763,201105,166.30000000
20110216,136.45000000,142.50000000,136.40000000,141.15000000,    4861,   30453,201105,171.15000000
20110217,142.15000000,142.45000000,138.50000000,142.00000000,    6887,   30490,201105,172.00000000
20110218,141.80000000,144.40000000,140.80000000,144.05000000,    3217,   30484,201105,174.05000000
20110222,144.95000000,150.15000000,142.75000000,147.20000000,    4345,   31169,201105,177.20000000
20110223,147.20000000,147.20000000,144.60000000,144.85000000,    2744,   31009,201105,174.85000000
20110224,144.65000000,152.00000000,144.65000000,150.55000000,    3623,   31623,201105,180.55000000
20110225,150.00000000,150.55000000,147.10000000,150.25000000,    2215,   31377,201105,180.25000000
20110228,149.90000000,149.90000000,143.30000000,144.65000000,    2688,   30561,201105,174.65000000
20110301,145.95000000,146.45000000,143.70000000,145.25000000,    1447,   31019,201105,175.25000000
20110302,145.45000000,147.90000000,145.45000000,146.30000000,    1099,   31268,201105,176.30000000
20110303,146.00000000,147.40000000,141.95000000,144.55000000,    2144,   30041,201105,174.55000000
20110304,144.25000000,144.60000000,142.60000000,143.05000000,     670,   30297,201105,173.05000000
20110307,143.05000000,146.55000000,142.70000000,144.55000000,    1078,   30747,201105,174.55000000
20110308,144.50000000,148.50000000,144.50000000,146.90000000,    1099,   30362,201105,176.90000000
20110309,146.90000000,148.00000000,142.25000000,144.05000000,     963,   30068,201105,174.05000000
20110310,144.25000000,145.00000000,136.80000000,140.25000000,    2563,   29104,201105,170.25000000
20110311,139.50000000,140.15000000,137.15000000,137.95000000,    1059,   28800,201105,167.95000000
20110314,138.00000000,140.05000000,137.05000000,138.95000000,     916,   28615,201105,168.95000000
20110315,138.00000000,139.70000000,137.00000000,137.20000000,     799,   28377,201105,167.20000000
20110316,136.75000000,137.20000000,135.10000000,135.55000000,    1380,   27990,201105,165.55000000
20110317,135.55000000,136.50000000,132.70000000,134.85000000,    2368,   27363,201105,164.85000000
20110318,135.25000000,135.40000000,133.25000000,133.45000000,    1510,   27407,201105,163.45000000
20110321,133.60000000,137.00000000,127.60000000,128.05000000,    5351,   26101,201105,158.05000000
20110322,128.30000000,129.00000000,123.10000000,128.20000000,    3390,   24938,201105,158.20000000
20110323,128.50000000,130.50000000,127.35000000,129.50000000,    1899,   24806,201105,159.50000000
20110324,130.50000000,132.50000000,129.80000000,131.80000000,    2058,   24997,201105,161.80000000
20110325,132.25000000,133.20000000,131.30000000,132.45000000,    2069,   24977,201105,162.45000000
20110328,132.40000000,134.40000000,129.55000000,132.50000000,    1879,   24709,201105,162.50000000
20110329,132.50000000,132.60000000,130.40000000,131.65000000,     929,   24663,201105,161.65000000
20110330,131.00000000,132.35000000,129.15000000,131.50000000,    3437,   24374,201105,161.50000000
20110331,131.70000000,134.50000000,131.60000000,132.80000000,    2970,   24344,201105,162.80000000
20110401,132.40000000,134.00000000,132.20000000,132.90000000,    3093,   24603,201105,162.90000000
20110404,132.65000000,135.70000000,132.65000000,135.20000000,    4287,   25473,201105,165.20000000
20110405,134.80000000,136.50000000,134.80000000,136.00000000,    2157,   25365,201105,166.00000000
20110406,136.00000000,136.30000000,133.10000000,134.05000000,    2167,   25457,201105,164.05000000
20110407,135.05000000,136.00000000,134.55000000,135.20000000,    1842,   25589,201105,165.20000000
20110408,135.55000000,137.10000000,133.60000000,136.75000000,    3362,   26006,201105,166.75000000
20110411,137.10000000,141.90000000,136.00000000,139.70000000,    4208,   26290,201105,169.70000000
20110412,139.50000000,139.70000000,137.35000000,138.55000000,    4625,   26568,201107,164.00000000
20110413,138.55000000,138.55000000,135.45000000,137.95000000,    3606,   26856,201107,163.40000000
20110414,138.45000000,141.05000000,136.15000000,140.75000000,    3012,   27437,201107,166.20000000
20110415,140.75000000,144.05000000,140.65000000,141.95000000,    5806,   28093,201107,167.40000000
20110418,141.95000000,142.05000000,139.15000000,141.20000000,    4253,   28184,201107,166.65000000
20110419,140.20000000,143.05000000,140.20000000,142.75000000,    3296,   28754,201107,168.20000000
20110420,143.05000000,145.80000000,143.05000000,145.00000000,    3233,   29266,201107,170.45000000
20110421,145.05000000,145.55000000,140.55000000,142.45000000,    3646,   28798,201107,167.90000000
20110425,142.45000000,144.55000000,140.20000000,141.50000000,    1866,   28642,201107,166.95000000
20110426,140.55000000,141.35000000,139.15000000,139.90000000,    2747,   28057,201107,165.35000000
20110427,139.85000000,141.15000000,139.40000000,140.30000000,    2146,   27639,201107,165.75000000
20110428,140.55000000,144.50000000,138.80000000,140.75000000,    2587,   28062,201107,166.20000000
20110429,141.60000000,144.20000000,141.60000000,143.25000000,    1741,   27913,201107,168.70000000
20110502,144.50000000,146.80000000,143.05000000,144.15000000,    1607,   27995,201107,169.60000000
20110503,144.15000000,147.55000000,143.65000000,147.45000000,    1463,   28301,201107,172.90000000
20110504,146.75000000,147.35000000,141.05000000,146.85000000,    1858,   28701,201107,172.30000000
20110505,146.85000000,146.85000000,144.60000000,145.80000000,    1129,   28945,201107,171.25000000
20110506,145.85000000,146.05000000,141.35000000,143.30000000,    1768,   28403,201107,168.75000000
20110509,142.55000000,143.05000000,140.80000000,141.90000000,    1070,   28454,201107,167.35000000
20110510,142.20000000,149.35000000,141.60000000,145.25000000,    1515,   28770,201107,170.70000000
20110511,145.50000000,149.35000000,145.40000000,146.55000000,    2129,   28766,201107,172.00000000
20110512,146.55000000,153.55000000,146.10000000,151.60000000,    2738,   29214,201107,177.05000000
20110513,149.55000000,159.55000000,149.55000000,157.40000000,    5202,   31674,201107,182.85000000
20110516,157.40000000,157.40000000,154.00000000,156.75000000,    2122,   32390,201107,182.20000000
20110517,156.55000000,160.60000000,155.15000000,156.45000000,    1568,   32421,201107,181.90000000
20110518,156.10000000,157.90000000,154.40000000,155.05000000,    1035,   32767,201107,180.50000000
20110519,155.05000000,160.10000000,155.05000000,159.50000000,    1751,   33535,201107,184.95000000
20110520,158.25000000,158.25000000,153.55000000,156.30000000,    2083,   33674,201107,181.75000000
20110523,156.00000000,156.00000000,151.70000000,155.40000000,    1315,   34061,201107,180.85000000
20110524,155.40000000,157.55000000,154.35000000,157.30000000,     961,   34279,201107,182.75000000
20110525,158.50000000,162.30000000,156.65000000,161.35000000,    2449,   34744,201107,186.80000000
20110526,161.40000000,161.80000000,156.85000000,159.90000000,    1997,   35134,201107,185.35000000
20110527,159.90000000,162.20000000,159.15000000,159.90000000,    1470,   35754,201107,185.35000000
20110531,159.90000000,160.50000000,156.65000000,157.05000000,    3912,   35716,201107,182.50000000
20110601,157.05000000,157.85000000,155.90000000,156.55000000,    3752,   35547,201107,182.00000000
20110602,156.65000000,159.25000000,156.65000000,158.15000000,    4374,   34858,201107,183.60000000
20110603,158.65000000,159.65000000,155.75000000,156.45000000,    2407,   35110,201107,181.90000000
20110606,158.05000000,161.35000000,157.50000000,160.60000000,    4698,   35662,201107,186.05000000
20110607,161.05000000,161.50000000,157.70000000,158.55000000,    4652,   36183,201107,184.00000000
20110608,158.55000000,158.55000000,156.05000000,156.55000000,    2967,   36152,201107,182.00000000
20110609,156.35000000,158.60000000,156.30000000,158.25000000,    2435,   36060,201107,183.70000000
20110610,158.05000000,159.90000000,157.55000000,159.45000000,    2030,   36190,201107,184.90000000
20110613,159.45000000,159.55000000,157.15000000,157.70000000,    4041,   36490,201107,183.15000000
20110614,157.70000000,161.20000000,157.25000000,160.50000000,    4346,   36862,201107,185.95000000
20110615,160.55000000,160.55000000,157.60000000,157.70000000,    3738,   36598,201107,183.15000000
20110616,157.65000000,157.65000000,152.85000000,155.35000000,   11103,   35136,201109,177.70000000
20110617,154.65000000,157.35000000,153.80000000,155.90000000,    6876,   34367,201109,178.25000000
20110620,155.65000000,160.90000000,154.90000000,160.35000000,    4663,   34645,201109,182.70000000
20110621,160.10000000,168.15000000,158.50000000,167.00000000,    8047,   36696,201109,189.35000000
20110622,166.30000000,167.90000000,165.05000000,165.40000000,    3846,   36608,201109,187.75000000
20110623,167.65000000,167.65000000,163.80000000,164.75000000,    2573,   36956,201109,187.10000000
20110624,163.85000000,171.35000000,163.85000000,170.30000000,    2263,   37152,201109,192.65000000
20110627,169.25000000,170.30000000,162.35000000,169.20000000,    2598,   37247,201109,191.55000000
20110628,169.20000000,169.35000000,165.80000000,166.25000000,    2306,   36761,201109,188.60000000
20110629,165.80000000,166.55000000,163.60000000,164.45000000,    2413,   36165,201109,186.80000000
20110630,164.45000000,165.45000000,163.15000000,164.75000000,    3022,   35405,201109,187.10000000
20110701,165.65000000,166.40000000,163.70000000,164.20000000,    1688,   34544,201109,186.55000000
20110705,165.10000000,165.65000000,163.05000000,164.25000000,     958,   34552,201109,186.60000000
20110706,162.75000000,168.00000000,162.75000000,166.45000000,    1160,   34731,201109,188.80000000
20110707,166.45000000,168.65000000,166.35000000,168.25000000,    1047,   34784,201109,190.60000000
20110708,168.70000000,169.65000000,167.65000000,168.80000000,     950,   34816,201109,191.15000000
20110711,168.80000000,169.65000000,164.15000000,164.60000000,    1266,   34164,201109,186.95000000
20110712,164.65000000,168.55000000,162.70000000,166.95000000,    1204,   33810,201109,189.30000000
20110713,167.50000000,169.60000000,167.15000000,169.50000000,     907,   33749,201109,191.85000000
20110714,169.25000000,174.65000000,168.85000000,173.65000000,    1680,   34177,201109,196.00000000
20110715,173.65000000,175.55000000,170.45000000,175.00000000,    1182,   34468,201109,197.35000000
20110718,174.65000000,176.50000000,173.80000000,175.45000000,    1144,   34601,201109,197.80000000
20110719,174.90000000,180.30000000,174.55000000,178.95000000,    1463,   35024,201109,201.30000000
20110720,179.15000000,179.65000000,175.25000000,177.65000000,    1206,   35364,201109,200.00000000
20110721,178.65000000,178.80000000,174.25000000,175.05000000,    1041,   35546,201109,197.40000000
20110722,174.15000000,175.85000000,173.65000000,174.95000000,    1107,   35796,201109,197.30000000
20110725,174.95000000,177.30000000,174.35000000,176.40000000,     850,   36001,201109,198.75000000
20110726,176.60000000,177.15000000,176.05000000,176.50000000,    1055,   36194,201109,198.85000000
20110727,175.90000000,178.15000000,175.90000000,176.40000000,     947,   36283,201109,198.75000000
20110728,176.35000000,178.65000000,176.00000000,176.55000000,    4441,   36403,201109,198.90000000
20110729,176.75000000,178.50000000,176.60000000,177.40000000,    2964,   36312,201109,199.75000000
20110801,177.50000000,179.55000000,177.40000000,178.35000000,    3237,   36681,201109,200.70000000
20110802,178.35000000,180.15000000,177.75000000,179.30000000,    1809,   36810,201109,201.65000000
20110803,179.45000000,179.45000000,174.70000000,175.55000000,    2557,   36997,201109,197.90000000
20110804,175.35000000,175.50000000,167.65000000,167.75000000,    5205,   35569,201109,190.10000000
20110805,167.75000000,167.80000000,157.85000000,158.80000000,    6071,   33867,201109,181.15000000
20110808,158.80000000,158.80000000,149.00000000,149.45000000,    7150,   31513,201109,171.80000000
20110809,149.45000000,154.85000000,145.85000000,146.00000000,    7296,   29961,201109,168.35000000
20110810,146.45000000,146.60000000,136.50000000,136.50000000,   10827,   29027,201111,152.75000000
20110811,138.75000000,141.45000000,137.75000000,140.80000000,    5426,   27212,201111,157.05000000
20110812,141.20000000,144.50000000,138.75000000,144.20000000,    4561,   26570,201111,160.45000000
20110815,145.65000000,148.10000000,143.70000000,145.80000000,    3190,   26227,201111,162.05000000
20110816,146.05000000,150.75000000,146.05000000,146.45000000,    2861,   26142,201111,162.70000000
20110817,147.65000000,150.45000000,147.50000000,148.15000000,    2978,   25839,201111,164.40000000
20110818,148.15000000,148.75000000,144.75000000,148.25000000,    1600,   25635,201111,164.50000000
20110819,147.80000000,149.10000000,147.35000000,147.90000000,    1544,   25322,201111,164.15000000
20110822,151.25000000,152.25000000,145.70000000,149.40000000,    2336,   25185,201111,165.65000000
20110823,149.05000000,149.05000000,146.25000000,146.95000000,    1391,   25133,201111,163.20000000
20110824,146.25000000,146.65000000,143.40000000,144.00000000,    2158,   24759,201111,160.25000000
20110825,146.60000000,146.95000000,143.70000000,144.50000000,    2651,   24596,201111,160.75000000
20110826,144.55000000,145.40000000,142.30000000,145.15000000,    1907,   24410,201111,161.40000000
20110829,146.05000000,146.25000000,140.60000000,140.95000000,    1606,   24146,201111,157.20000000
20110830,140.95000000,142.70000000,139.40000000,141.35000000,    1251,   24195,201111,157.60000000
20110831,140.80000000,143.70000000,140.30000000,142.55000000,    1121,   24017,201111,158.80000000
20110901,142.25000000,144.90000000,141.35000000,144.45000000,    1021,   23508,201111,160.70000000
20110902,145.00000000,145.10000000,143.75000000,144.50000000,     435,   23553,201111,160.75000000
20110906,144.15000000,149.95000000,142.80000000,148.65000000,    1282,   23484,201111,164.90000000
20110907,149.65000000,153.20000000,149.10000000,151.65000000,    1046,   23699,201111,167.90000000
20110908,151.75000000,154.65000000,150.55000000,151.20000000,    1526,   23962,201111,167.45000000
20110909,150.75000000,153.75000000,147.20000000,152.45000000,    1442,   24010,201111,168.70000000
20110912,151.80000000,153.25000000,149.80000000,152.45000000,     860,   23892,201111,168.70000000
20110913,152.45000000,152.90000000,149.55000000,151.70000000,     698,   24028,201111,167.95000000
20110914,150.75000000,152.15000000,150.25000000,150.60000000,     599,   24194,201111,166.85000000
20110915,150.70000000,151.50000000,145.80000000,147.25000000,    1430,   23831,201111,163.50000000
20110916,145.80000000,148.55000000,144.75000000,146.50000000,     843,   23816,201111,162.75000000
20110919,147.15000000,149.20000000,146.45000000,146.90000000,     606,   23847,201111,163.15000000
20110920,148.55000000,153.45000000,146.50000000,152.20000000,    2011,   24367,201111,168.45000000
20110921,152.85000000,154.30000000,149.40000000,150.05000000,    1070,   24551,201111,166.30000000
20110922,149.50000000,150.25000000,141.75000000,142.40000000,    3400,   23982,201111,158.65000000
20110923,141.75000000,142.20000000,138.65000000,139.00000000,    2342,   23504,201111,155.25000000
20110926,138.95000000,143.00000000,132.25000000,134.15000000,    3478,   24046,201111,150.40000000
20110927,134.75000000,138.15000000,133.70000000,135.20000000,    2291,   24064,201111,151.45000000
20110928,134.65000000,135.85000000,133.40000000,134.90000000,     993,   24227,201111,151.15000000
20110929,134.20000000,137.70000000,134.20000000,136.00000000,    2705,   24307,201111,152.25000000
20110930,137.50000000,138.15000000,133.55000000,133.75000000,    2842,   24429,201111,150.00000000
20111003,134.65000000,137.50000000,132.60000000,133.80000000,    3694,   24559,201111,150.05000000
20111004,133.85000000,136.50000000,132.70000000,135.90000000,    2247,   24443,201111,152.15000000
20111005,136.65000000,139.65000000,135.95000000,137.10000000,    2760,   24359,201111,153.35000000
20111006,138.25000000,140.35000000,136.80000000,138.60000000,    2538,   24510,201111,154.85000000
20111007,138.75000000,139.65000000,136.85000000,138.45000000,    1697,   24449,201111,154.70000000
20111010,138.45000000,140.95000000,138.45000000,140.50000000,    2458,   24401,201111,156.75000000
20111011,142.30000000,150.05000000,142.30000000,145.20000000,    7367,   24278,201201,158.40000000
20111012,143.30000000,147.80000000,142.80000000,145.75000000,    2780,   24313,201201,158.95000000
20111013,146.80000000,150.50000000,146.25000000,150.05000000,    2997,   24655,201201,163.25000000
20111014,150.80000000,154.30000000,150.00000000,154.30000000,    2934,   25012,201201,167.50000000
20111017,153.80000000,154.95000000,152.55000000,153.60000000,    2682,   25177,201201,166.80000000
20111018,152.80000000,155.75000000,149.35000000,155.50000000,    3364,   25247,201201,168.70000000
20111019,154.80000000,157.70000000,154.50000000,155.05000000,    3268,   26005,201201,168.25000000
20111020,155.05000000,156.75000000,152.15000000,156.20000000,    1905,   26195,201201,169.40000000
20111021,156.80000000,158.80000000,155.80000000,157.00000000,    2701,   25204,201201,170.20000000
20111024,157.00000000,161.55000000,157.00000000,160.95000000,    3021,   25450,201201,174.15000000
20111025,161.00000000,162.40000000,160.45000000,161.75000000,    2689,   25732,201201,174.95000000
20111026,160.75000000,166.00000000,159.05000000,164.15000000,    3395,   26954,201201,177.35000000
20111027,164.15000000,165.80000000,159.65000000,161.70000000,    1821,   26917,201201,174.90000000
20111028,161.70000000,163.30000000,156.20000000,157.05000000,    1344,   26872,201201,170.25000000
20111031,156.45000000,158.90000000,153.05000000,156.15000000,    1840,   26737,201201,169.35000000
20111101,156.15000000,158.80000000,153.40000000,157.10000000,    1271,   26800,201201,170.30000000
20111102,158.65000000,160.05000000,156.40000000,158.40000000,     530,   26677,201201,171.60000000
20111103,158.40000000,159.80000000,157.80000000,158.70000000,     467,   26706,201201,171.90000000
20111104,158.70000000,160.65000000,158.70000000,160.50000000,     669,   26766,201201,173.70000000
20111107,160.20000000,160.80000000,157.80000000,159.95000000,     937,   26692,201201,173.15000000
20111108,160.70000000,161.95000000,159.45000000,159.75000000,     940,   26633,201201,172.95000000
20111109,159.30000000,160.30000000,156.90000000,157.90000000,    1053,   26738,201201,171.10000000
20111110,157.80000000,158.35000000,155.60000000,157.85000000,     904,   26537,201201,171.05000000
20111111,157.55000000,159.80000000,155.55000000,156.40000000,    1627,   26351,201201,169.60000000
20111114,156.40000000,156.60000000,154.50000000,154.85000000,     633,   26279,201201,168.05000000
20111115,154.80000000,156.55000000,153.95000000,155.80000000,    1062,   26249,201201,169.00000000
20111116,155.80000000,156.45000000,154.70000000,155.65000000,     699,   26323,201201,168.85000000
20111117,155.80000000,160.80000000,155.75000000,158.65000000,    1465,   26804,201201,171.85000000
20111118,158.65000000,165.05000000,158.40000000,163.70000000,    1754,   27291,201201,176.90000000
20111121,163.70000000,166.80000000,163.70000000,165.35000000,    1551,   27814,201201,178.55000000
20111122,166.05000000,167.80000000,164.90000000,166.60000000,     947,   27935,201201,179.80000000
20111123,166.60000000,166.70000000,161.60000000,163.65000000,    1398,   27968,201201,176.85000000
20111125,163.10000000,165.80000000,162.25000000,164.40000000,     388,   28120,201201,177.60000000
20111128,164.60000000,167.10000000,162.80000000,165.85000000,    1717,   28268,201201,179.05000000
20111129,166.85000000,167.30000000,162.40000000,163.25000000,    2286,   28255,201201,176.45000000
20111130,163.40000000,164.95000000,162.40000000,162.90000000,    2195,   28382,201201,176.10000000
20111201,163.25000000,164.80000000,162.85000000,164.05000000,    2969,   28811,201201,177.25000000
20111202,164.80000000,164.80000000,161.95000000,164.40000000,    2381,   29170,201201,177.60000000
20111205,164.40000000,166.50000000,164.10000000,165.10000000,    2183,   29261,201201,178.30000000
20111206,165.20000000,165.30000000,162.45000000,163.10000000,    2457,   29261,201201,176.30000000
20111207,163.70000000,164.25000000,160.75000000,161.15000000,    2995,   29235,201201,174.35000000
20111208,161.15000000,161.40000000,158.25000000,159.30000000,    2542,   29173,201201,172.50000000
20111209,158.60000000,159.15000000,156.35000000,156.75000000,    2424,   28749,201201,169.95000000
20111212,156.80000000,157.15000000,150.30000000,153.05000000,    5183,   28021,201201,166.25000000
20111213,153.25000000,155.65000000,151.45000000,154.15000000,    3201,   27261,201201,167.35000000
20111214,154.15000000,154.80000000,152.80000000,154.55000000,    2162,   26997,201201,167.75000000
20111215,154.05000000,154.95000000,151.90000000,153.20000000,    4019,   26734,201203,162.80000000
20111216,153.20000000,156.60000000,152.40000000,154.05000000,    4487,   26452,201203,163.65000000
20111219,154.65000000,160.40000000,153.25000000,154.50000000,    4265,   25968,201203,164.10000000
20111220,154.65000000,155.70000000,153.40000000,154.90000000,    4549,   25677,201203,164.50000000
20111221,155.40000000,156.20000000,153.00000000,153.60000000,    3687,   25479,201203,163.20000000
20111222,153.50000000,154.85000000,153.05000000,154.40000000,    2555,   24936,201203,164.00000000
20111223,154.40000000,158.60000000,153.70000000,157.70000000,    2539,   25160,201203,167.30000000
20111227,158.80000000,161.35000000,158.50000000,160.35000000,    1995,   25589,201203,169.95000000
20111228,160.35000000,161.40000000,155.50000000,158.55000000,    2759,   25784,201203,168.15000000
20111229,158.85000000,159.35000000,157.45000000,158.95000000,    1440,   25689,201203,168.55000000
20111230,158.65000000,159.50000000,157.60000000,159.40000000,    1543,   25798,201203,169.00000000
20120103,159.30000000,164.40000000,158.50000000,163.50000000,    2953,   26965,201203,173.10000000
20120104,162.40000000,172.10000000,160.20000000,168.45000000,    3604,   27762,201203,178.05000000
20120105,167.90000000,170.35000000,165.95000000,168.00000000,    2229,   28174,201203,177.60000000
20120106,168.00000000,169.90000000,167.25000000,168.15000000,     813,   28382,201203,177.75000000
20120109,168.00000000,178.15000000,167.90000000,178.15000000,    2689,   29112,201203,187.75000000
20120110,178.15000000,198.15000000,178.15000000,198.15000000,    6063,   29479,201203,207.75000000
20120111,195.40000000,195.40000000,178.15000000,178.50000000,    6858,   28248,201203,188.10000000
20120112,179.55000000,182.40000000,168.50000000,168.50000000,    2960,   27113,201203,178.10000000
20120113,168.50000000,188.50000000,168.50000000,175.00000000,    6716,   25852,201203,184.60000000
20120117,175.40000000,182.65000000,173.35000000,174.75000000,    1130,   25614,201203,184.35000000
20120118,179.40000000,183.40000000,175.60000000,181.60000000,    2617,   25839,201203,191.20000000
20120119,182.90000000,191.60000000,182.90000000,191.05000000,    2231,   26003,201203,200.65000000
20120120,191.40000000,201.05000000,189.85000000,201.05000000,    2806,   25365,201203,210.65000000
20120123,205.40000000,217.35000000,202.40000000,210.35000000,    2381,   26171,201203,219.95000000
20120124,209.35000000,211.40000000,200.55000000,208.40000000,    2096,   26458,201203,218.00000000
20120125,207.35000000,207.35000000,198.60000000,201.55000000,    2284,   26568,201203,211.15000000
20120126,199.90000000,211.55000000,193.10000000,197.00000000,    2773,   26489,201203,206.60000000
20120127,199.45000000,205.90000000,196.40000000,201.30000000,    1970,   26590,201203,210.90000000
20120130,201.30000000,206.65000000,198.60000000,200.20000000,    2080,   26567,201203,209.80000000
20120131,202.55000000,203.60000000,200.30000000,200.40000000,    2325,   26164,201203,210.00000000
20120201,202.40000000,202.70000000,195.40000000,195.60000000,    3028,   25969,201203,205.20000000
20120202,195.45000000,198.20000000,187.60000000,194.40000000,    2666,   25846,201203,204.00000000
20120203,194.10000000,194.90000000,188.40000000,191.85000000,    2758,   25603,201203,201.45000000
20120206,190.40000000,197.05000000,190.40000000,191.90000000,    2031,   25879,201203,201.50000000
20120207,192.40000000,192.45000000,181.95000000,186.25000000,    4169,   25588,201203,195.85000000
20120208,185.40000000,186.65000000,176.65000000,181.10000000,    4133,   25211,201203,190.70000000
20120209,180.40000000,184.05000000,176.85000000,180.15000000,    2203,   25164,201203,189.75000000
20120210,178.30000000,181.20000000,171.85000000,176.20000000,    4785,   24344,201203,185.80000000
20120213,178.20000000,183.40000000,173.90000000,174.60000000,    2848,   24290,201203,184.20000000
20120214,174.60000000,176.60000000,171.20000000,174.35000000,    2059,   24027,201203,183.95000000
20120215,174.35000000,184.35000000,171.40000000,176.50000000,    3689,   23789,201203,186.10000000
20120216,175.55000000,176.35000000,173.20000000,175.45000000,    3885,   23769,201205,178.90000000
20120217,181.55000000,183.60000000,176.60000000,177.60000000,    7168,   22098,201205,181.05000000
20120221,177.60000000,178.80000000,173.05000000,177.00000000,    5897,   22844,201205,180.45000000
20120222,177.85000000,180.05000000,174.90000000,175.35000000,    6493,   21956,201205,178.80000000
20120223,175.60000000,182.00000000,174.55000000,180.35000000,    3200,   21749,201205,183.80000000
20120224,178.95000000,183.05000000,177.85000000,180.55000000,    1881,   21575,201205,184.00000000
20120227,181.25000000,182.30000000,176.55000000,177.70000000,    2202,   21453,201205,181.15000000
20120228,177.35000000,181.40000000,177.35000000,180.50000000,    1739,   21720,201205,183.95000000
20120229,180.55000000,185.05000000,179.80000000,182.30000000,    1912,   21982,201205,185.75000000
20120301,182.05000000,185.05000000,182.05000000,184.30000000,     659,   22085,201205,187.75000000
20120302,185.40000000,190.25000000,184.30000000,186.90000000,    1040,   22393,201205,190.35000000
20120305,187.35000000,193.50000000,187.05000000,188.65000000,    1314,   22732,201205,192.10000000
20120306,188.55000000,189.55000000,181.55000000,186.40000000,    1700,   22848,201205,189.85000000
20120307,186.05000000,187.70000000,182.85000000,185.05000000,     938,   22905,201205,188.50000000
20120308,185.55000000,187.55000000,183.30000000,186.30000000,     677,   22944,201205,189.75000000
20120309,186.30000000,186.30000000,183.65000000,185.35000000,     691,   23065,201205,188.80000000
20120312,184.90000000,184.95000000,179.65000000,182.25000000,     995,   22803,201205,185.70000000
20120313,181.15000000,183.55000000,179.30000000,182.35000000,     569,   22142,201205,185.80000000
20120314,182.35000000,184.55000000,180.60000000,184.35000000,     957,   22433,201205,187.80000000
20120315,183.55000000,184.55000000,182.30000000,184.15000000,     482,   22520,201205,187.60000000
20120316,184.25000000,186.85000000,181.75000000,183.45000000,    1073,   22622,201205,186.90000000
20120319,184.55000000,184.55000000,179.60000000,180.80000000,     790,   22654,201205,184.25000000
20120320,180.05000000,180.05000000,170.80000000,173.40000000,    2597,   21946,201205,176.85000000
20120321,172.05000000,172.05000000,164.95000000,166.35000000,    3862,   21425,201205,169.80000000
20120322,165.15000000,167.45000000,161.55000000,162.95000000,    2615,   20681,201205,166.40000000
20120323,162.95000000,165.75000000,160.95000000,162.75000000,     868,   20681,201205,166.20000000
20120326,165.40000000,165.75000000,161.55000000,164.70000000,     668,   20835,201205,168.15000000
20120327,166.55000000,167.05000000,163.60000000,163.75000000,    1304,   20768,201205,167.20000000
20120328,164.00000000,165.40000000,162.80000000,163.55000000,     693,   20742,201205,167.00000000
20120329,162.75000000,164.50000000,162.45000000,163.65000000,    1703,   20636,201205,167.10000000
20120330,163.00000000,164.00000000,158.30000000,161.05000000,    3477,   20351,201205,164.50000000
20120402,158.60000000,161.15000000,157.90000000,158.80000000,    2032,   20169,201205,162.25000000
20120403,158.55000000,159.30000000,156.55000000,159.05000000,    4139,   20277,201205,162.50000000
20120404,158.45000000,159.80000000,156.70000000,157.20000000,    2984,   20510,201205,160.65000000
20120405,157.80000000,157.80000000,151.60000000,155.25000000,    4310,   19886,201205,158.70000000
20120409,152.85000000,154.45000000,148.30000000,149.35000000,    2652,   19751,201205,152.80000000
20120410,148.75000000,148.95000000,140.20000000,143.50000000,    5452,   19860,201205,146.95000000
20120411,143.75000000,143.80000000,134.90000000,138.25000000,    6013,   19982,201205,141.70000000
20120412,138.35000000,143.30000000,137.20000000,141.40000000,    3542,   20092,201207,145.80000000
20120413,141.70000000,143.10000000,140.60000000,141.35000000,    3185,   20382,201207,145.75000000
20120416,142.10000000,145.70000000,140.60000000,141.85000000,    2277,   20628,201207,146.25000000
20120417,144.30000000,146.50000000,141.30000000,142.65000000,    2404,   20296,201207,147.05000000
20120418,142.70000000,144.40000000,140.65000000,141.25000000,    2283,   20538,201207,145.65000000
20120419,141.80000000,145.25000000,141.10000000,143.05000000,    1563,   20590,201207,147.45000000
20120420,143.50000000,147.80000000,143.50000000,146.25000000,    1692,   20357,201207,150.65000000
20120423,146.40000000,146.40000000,136.25000000,138.25000000,    3408,   20543,201207,142.65000000
20120424,138.20000000,140.50000000,137.15000000,137.45000000,    2031,   20616,201207,141.85000000
20120425,137.95000000,142.50000000,137.35000000,142.35000000,    1901,   20568,201207,146.75000000
20120426,142.60000000,143.45000000,140.60000000,141.30000000,    1183,   20621,201207,145.70000000
20120427,141.30000000,144.20000000,136.65000000,143.60000000,    2241,   19816,201207,148.00000000
20120430,144.10000000,144.10000000,133.60000000,137.45000000,    3113,   20083,201207,141.85000000
20120501,136.85000000,139.45000000,127.80000000,128.45000000,    2757,   19917,201207,132.85000000
20120502,128.45000000,130.55000000,125.25000000,126.40000000,    2001,   20439,201207,130.80000000
20120503,126.60000000,128.65000000,120.40000000,122.60000000,    1518,   20802,201207,127.00000000
20120504,122.55000000,122.55000000,118.40000000,119.65000000,    1700,   21058,201207,124.05000000
20120507,119.65000000,120.40000000,112.10000000,115.40000000,    2805,   21854,201207,119.80000000
20120508,114.60000000,116.65000000,107.90000000,112.30000000,    2455,   22061,201207,116.70000000
20120509,111.50000000,118.50000000,110.45000000,113.10000000,    1440,   22170,201207,117.50000000
20120510,112.35000000,119.90000000,111.60000000,116.50000000,    1411,   22018,201207,120.90000000
20120511,116.50000000,119.20000000,114.85000000,118.15000000,     831,   21910,201207,122.55000000
20120514,117.55000000,119.40000000,110.60000000,112.20000000,    1517,   22159,201207,116.60000000
20120515,112.80000000,114.60000000,107.35000000,109.60000000,    1696,   22296,201207,114.00000000
20120516,108.65000000,110.00000000,105.95000000,108.40000000,     976,   22574,201207,112.80000000
20120517,108.55000000,109.30000000,99.50000000,101.45000000,    2255,   23072,201207,105.85000000
20120518,100.15000000,103.00000000,92.70000000,97.80000000,    2700,   23555,201207,102.20000000
20120521,99.40000000,106.00000000,97.35000000,102.40000000,    1943,   23436,201207,106.80000000
20120522,102.40000000,105.70000000,102.20000000,104.20000000,     758,   23546,201207,108.60000000
20120523,104.50000000,104.50000000,95.30000000,98.70000000,    1807,   23733,201207,103.10000000
20120524,98.60000000,107.40000000,98.60000000,104.90000000,    2022,   23740,201207,109.30000000
20120525,104.55000000,107.60000000,104.55000000,104.90000000,    1473,   23685,201207,109.30000000
20120529,104.40000000,112.95000000,103.45000000,107.25000000,    2059,   24531,201207,111.65000000
20120530,107.65000000,108.35000000,104.00000000,106.45000000,    2795,   24705,201207,110.85000000
20120531,105.20000000,110.05000000,105.10000000,107.65000000,    3082,   25270,201207,112.05000000
20120601,106.60000000,108.10000000,104.70000000,107.30000000,    5028,   26745,201207,111.70000000
20120604,105.20000000,107.50000000,104.85000000,107.10000000,    1405,   26893,201207,111.50000000
20120605,106.40000000,112.15000000,106.40000000,110.40000000,    2083,   26883,201207,114.80000000
20120606,112.15000000,114.00000000,110.40000000,112.20000000,    1962,   26959,201207,116.60000000
20120607,112.20000000,114.50000000,107.60000000,111.20000000,    1935,   27131,201207,115.60000000
20120608,109.60000000,111.10000000,107.65000000,109.25000000,    2959,   27108,201207,113.65000000
20120611,109.25000000,110.15000000,108.20000000,108.65000000,    1781,   27217,201207,113.05000000
20120612,109.10000000,109.10000000,103.85000000,105.65000000,    2856,   27307,201207,110.05000000
20120613,105.65000000,111.35000000,103.95000000,106.20000000,    1887,   27533,201207,110.60000000
20120614,106.55000000,107.60000000,102.70000000,105.35000000,    1361,   27544,201207,109.75000000
20120615,105.65000000,108.30000000,104.60000000,104.90000000,    2656,   26879,201207,109.30000000
20120618,105.25000000,109.25000000,105.25000000,108.15000000,    2372,   26675,201207,112.55000000
20120619,111.50000000,115.90000000,110.60000000,115.35000000,    3260,   25876,201209,114.75000000
20120620,116.50000000,119.10000000,114.50000000,117.35000000,    2552,   25310,201209,116.75000000
20120621,116.70000000,118.40000000,115.35000000,116.10000000,    3733,   24158,201209,115.50000000
20120622,116.60000000,117.55000000,115.60000000,116.30000000,    5096,   22654,201209,115.70000000
20120625,117.50000000,118.20000000,115.25000000,115.75000000,    2419,   22189,201209,115.15000000
20120626,115.25000000,115.75000000,110.80000000,111.75000000,    2841,   22579,201209,111.15000000
20120627,112.85000000,115.50000000,111.20000000,114.05000000,    3102,   22302,201209,113.45000000
20120628,114.60000000,117.05000000,111.85000000,114.85000000,    2811,   22305,201209,114.25000000
20120629,115.40000000,124.85000000,113.15000000,122.35000000,    2119,   22439,201209,121.75000000
20120702,122.85000000,125.20000000,115.10000000,117.95000000,    2245,   22078,201209,117.35000000
20120703,117.85000000,123.45000000,117.60000000,121.35000000,    1099,   21674,201209,120.75000000
20120705,122.60000000,128.80000000,121.90000000,125.40000000,    1915,   21876,201209,124.80000000
20120706,125.10000000,129.65000000,122.15000000,127.70000000,    1613,   21247,201209,127.10000000
20120709,127.70000000,129.85000000,125.85000000,129.60000000,     747,   21326,201209,129.00000000
20120710,130.00000000,132.15000000,127.70000000,128.80000000,    1098,   21354,201209,128.20000000
20120711,128.85000000,129.90000000,122.90000000,125.90000000,     817,   21401,201209,125.30000000
20120712,125.60000000,126.10000000,121.00000000,124.35000000,     735,   21375,201209,123.75000000
20120713,123.50000000,125.05000000,122.85000000,123.15000000,     384,   21413,201209,122.55000000
20120716,123.15000000,123.85000000,117.25000000,118.55000000,    1241,   21567,201209,117.95000000
20120717,117.40000000,118.85000000,116.40000000,118.25000000,     981,   21615,201209,117.65000000
20120718,118.45000000,120.05000000,113.60000000,116.70000000,    1267,   21719,201209,116.10000000
20120719,117.10000000,121.55000000,111.85000000,113.20000000,    1636,   21819,201209,112.60000000
20120720,112.90000000,113.10000000,110.30000000,110.60000000,    1287,   21803,201209,110.00000000
20120723,110.60000000,110.95000000,108.65000000,110.00000000,    1379,   21952,201209,109.40000000
20120724,109.70000000,114.30000000,109.30000000,110.40000000,    1058,   21921,201209,109.80000000
20120725,111.25000000,113.75000000,109.85000000,110.80000000,     458,   21934,201209,110.20000000
20120726,110.60000000,112.50000000,109.35000000,110.55000000,     723,   22071,201209,109.95000000
20120727,110.15000000,110.90000000,109.50000000,110.65000000,     671,   22133,201209,110.05000000
20120730,111.00000000,117.35000000,111.00000000,112.85000000,    1992,   22315,201209,112.25000000
20120731,113.05000000,113.25000000,108.40000000,110.50000000,    5308,   22770,201209,109.90000000
20120801,110.00000000,110.60000000,105.75000000,108.25000000,    4241,   22751,201209,107.65000000
20120802,108.25000000,116.35000000,107.90000000,109.85000000,    2980,   23228,201209,109.25000000
20120803,111.45000000,114.30000000,110.40000000,112.80000000,    1405,   23219,201209,112.20000000
20120806,113.65000000,113.80000000,109.05000000,111.70000000,    1702,   23338,201211,109.90000000
20120807,111.20000000,112.70000000,108.95000000,112.30000000,    1990,   23324,201211,110.50000000
20120808,112.30000000,114.60000000,110.35000000,114.00000000,    1835,   23414,201211,112.20000000
20120809,112.80000000,114.45000000,110.85000000,111.70000000,    2615,   23495,201211,109.90000000
20120810,110.80000000,112.95000000,106.80000000,108.35000000,    4482,   23770,201211,106.55000000
20120813,108.30000000,109.00000000,105.90000000,106.30000000,    3004,   23677,201211,104.50000000
20120814,106.20000000,107.95000000,106.00000000,106.30000000,    2023,   23696,201211,104.50000000
20120815,106.85000000,111.75000000,105.30000000,111.15000000,    4669,   23769,201211,109.35000000
20120816,111.45000000,117.50000000,105.65000000,109.85000000,    4635,   23475,201211,108.05000000
20120817,110.30000000,110.60000000,107.25000000,110.05000000,    2153,   23054,201211,108.25000000
20120820,109.55000000,114.10000000,109.55000000,112.75000000,    1614,   23066,201211,110.95000000
20120821,113.60000000,122.00000000,113.60000000,117.20000000,    2534,   23143,201211,115.40000000
20120822,121.90000000,124.55000000,119.85000000,124.00000000,    3689,   23317,201211,122.20000000
20120823,123.60000000,123.60000000,119.05000000,120.85000000,    2237,   22918,201211,119.05000000
20120824,119.10000000,120.85000000,115.20000000,119.75000000,    2158,   22875,201211,117.95000000
20120827,118.15000000,118.15000000,111.95000000,115.60000000,    1876,   22853,201211,113.80000000
20120828,114.80000000,116.55000000,114.30000000,115.80000000,    1377,   22831,201211,114.00000000
20120829,116.30000000,120.35000000,116.30000000,117.45000000,    1603,   22863,201211,115.65000000
20120830,117.45000000,120.00000000,116.65000000,119.00000000,    1196,   22807,201211,117.20000000
20120831,120.45000000,122.60000000,117.10000000,120.75000000,    1448,   23043,201211,118.95000000
20120904,122.30000000,123.30000000,118.80000000,122.95000000,    1148,   23146,201211,121.15000000
20120905,123.20000000,128.70000000,122.10000000,126.50000000,    2040,   23486,201211,124.70000000
20120906,127.35000000,128.50000000,125.40000000,126.85000000,    1188,   23270,201211,125.05000000
20120907,127.40000000,130.00000000,125.50000000,129.25000000,    1829,   23514,201211,127.45000000
20120910,128.55000000,132.10000000,128.20000000,128.65000000,    1680,   23499,201211,126.85000000
20120911,128.85000000,129.80000000,125.80000000,125.90000000,    1165,   23217,201211,124.10000000
20120912,125.80000000,129.55000000,124.80000000,128.55000000,     840,   23132,201211,126.75000000
20120913,129.55000000,131.50000000,127.70000000,131.10000000,    1519,   23081,201211,129.30000000
20120914,131.40000000,134.50000000,131.15000000,133.95000000,    1598,   23286,201211,132.15000000
20120917,134.10000000,134.30000000,127.90000000,130.90000000,     896,   23279,201211,129.10000000
20120918,130.20000000,130.70000000,127.60000000,128.30000000,    1056,   23153,201211,126.50000000
20120919,127.75000000,129.80000000,126.90000000,128.40000000,     771,   23145,201211,126.60000000
20120920,128.95000000,129.70000000,126.55000000,127.85000000,    1213,   22824,201211,126.05000000
20120921,126.90000000,128.40000000,126.35000000,126.65000000,    1313,   22817,201211,124.85000000
20120924,126.30000000,126.30000000,119.40000000,120.10000000,    2160,   22789,201211,118.30000000
20120925,120.10000000,120.10000000,115.35000000,116.25000000,    2728,   22717,201211,114.45000000
20120926,115.45000000,117.00000000,113.80000000,114.80000000,    1967,   22511,201211,113.00000000
20120927,114.80000000,118.15000000,114.10000000,116.20000000,    3473,   22627,201211,114.40000000
20120928,116.20000000,117.10000000,113.90000000,114.95000000,    3212,   23165,201211,113.15000000
20121001,114.60000000,116.40000000,113.90000000,115.40000000,    3671,   23802,201211,113.60000000
20121002,116.00000000,118.75000000,115.95000000,117.85000000,    1820,   23414,201211,116.05000000
20121003,118.30000000,118.30000000,116.85000000,117.80000000,    1404,   23482,201211,116.00000000
20121004,118.20000000,118.30000000,116.80000000,117.30000000,    1619,   23409,201211,115.50000000
20121005,118.05000000,118.10000000,116.00000000,116.90000000,    1742,   23456,201211,115.10000000
20121008,116.50000000,116.80000000,114.05000000,114.55000000,    1446,   23569,201211,112.75000000
20121009,114.40000000,115.50000000,113.45000000,113.80000000,    1828,   23610,201211,112.00000000
20121010,114.05000000,114.75000000,112.10000000,113.10000000,    1625,   23961,201211,111.30000000
20121011,112.30000000,121.75000000,110.50000000,115.40000000,    2851,   24236,201211,113.60000000
20121012,115.20000000,116.25000000,114.00000000,114.40000000,    4718,   25737,201211,112.60000000
20121015,114.15000000,114.45000000,112.25000000,114.10000000,    1328,   24275,201301,112.45000000
20121016,113.95000000,115.00000000,112.65000000,114.60000000,    2246,   24414,201301,112.95000000
20121017,114.55000000,118.65000000,113.70000000,118.20000000,    2186,   24167,201301,116.55000000
20121018,118.05000000,118.65000000,115.10000000,115.90000000,    1827,   24175,201301,114.25000000
20121019,115.70000000,116.70000000,113.65000000,114.90000000,    2874,   23461,201301,113.25000000
20121022,114.65000000,115.00000000,113.35000000,113.85000000,    2354,   23428,201301,112.20000000
20121023,113.85000000,114.95000000,112.30000000,112.70000000,    1546,   23376,201301,111.05000000
20121024,113.00000000,113.00000000,110.45000000,112.45000000,    3043,   23098,201301,110.80000000
20121025,112.35000000,116.10000000,112.25000000,114.20000000,    1948,   23108,201301,112.55000000
20121026,114.50000000,115.05000000,112.85000000,113.65000000,    2128,   23065,201301,112.00000000
20121029,113.20000000,114.50000000,109.35000000,109.80000000,    2740,   23299,201301,108.15000000
20121030,110.10000000,110.95000000,108.65000000,109.10000000,    2000,   23225,201301,107.45000000
20121031,109.00000000,109.10000000,106.10000000,108.15000000,    3049,   23023,201301,106.50000000
20121101,108.60000000,113.60000000,107.20000000,107.60000000,    1929,   23032,201301,105.95000000
20121102,107.85000000,108.60000000,106.80000000,107.90000000,     691,   23126,201301,106.25000000
20121105,107.65000000,109.50000000,107.50000000,108.40000000,     514,   23133,201301,106.75000000
20121106,108.40000000,111.80000000,108.40000000,111.35000000,    1143,   23177,201301,109.70000000
20121107,111.25000000,112.45000000,109.00000000,111.55000000,     980,   23296,201301,109.90000000
20121108,111.55000000,112.05000000,109.75000000,111.05000000,     770,   23261,201301,109.40000000
20121109,110.05000000,111.00000000,108.65000000,108.85000000,    1371,   23094,201301,107.20000000
20121112,109.00000000,109.65000000,107.65000000,107.75000000,     566,   22430,201301,106.10000000
20121113,108.95000000,111.50000000,108.15000000,111.20000000,    1127,   22435,201301,109.55000000
20121114,111.15000000,115.25000000,111.15000000,114.45000000,    1580,   22266,201301,112.80000000
20121115,114.65000000,119.65000000,114.20000000,117.90000000,    2171,   22138,201301,116.25000000
20121116,119.10000000,121.00000000,117.65000000,118.95000000,    1236,   22030,201301,117.30000000
20121119,118.65000000,119.40000000,115.95000000,118.70000000,    1447,   22141,201301,117.05000000
20121120,118.25000000,124.95000000,117.45000000,123.65000000,    2982,   21864,201301,122.00000000
20121121,124.15000000,128.50000000,123.60000000,127.05000000,    3272,   21809,201301,125.40000000
20121123,126.60000000,128.65000000,123.40000000,127.65000000,    1739,   21899,201301,126.00000000
20121126,126.65000000,131.15000000,126.65000000,129.10000000,    3033,   21861,201301,127.45000000
20121127,129.10000000,130.75000000,126.00000000,127.70000000,    2358,   22036,201301,126.05000000
20121128,126.55000000,127.05000000,122.15000000,124.90000000,    2028,   22081,201301,123.25000000
20121129,125.65000000,128.35000000,124.90000000,125.75000000,    2430,   21972,201301,124.10000000
20121130,125.75000000,126.60000000,123.15000000,124.90000000,    3362,   22301,201301,123.25000000
20121203,124.05000000,128.75000000,123.35000000,124.05000000,    2817,   22406,201301,122.40000000
20121204,124.10000000,126.10000000,122.95000000,125.25000000,    3416,   22505,201301,123.60000000
20121205,125.20000000,127.85000000,123.95000000,126.10000000,    1749,   22682,201301,124.45000000
20121206,126.10000000,127.65000000,125.00000000,126.85000000,    5020,   22776,201301,125.20000000
20121207,126.65000000,128.65000000,126.15000000,126.20000000,    4165,   23105,201301,124.55000000
20121210,126.40000000,128.55000000,126.40000000,127.00000000,    1571,   23189,201301,125.35000000
20121211,127.05000000,135.65000000,127.00000000,131.55000000,    3148,   23931,201301,129.90000000
20121212,133.75000000,139.25000000,133.15000000,135.75000000,    5926,   24702,201303,134.00000000
20121213,135.00000000,142.40000000,134.70000000,139.25000000,    5573,   25612,201303,137.50000000
20121214,138.95000000,141.00000000,137.15000000,139.90000000,    2831,   25922,201303,138.15000000
20121217,139.25000000,140.85000000,136.35000000,140.25000000,    3329,   25980,201303,138.50000000
20121218,139.25000000,142.75000000,138.95000000,141.75000000,    3709,   26530,201303,140.00000000
20121219,141.80000000,146.25000000,140.90000000,143.75000000,    4821,   26646,201303,142.00000000
20121220,143.60000000,143.75000000,139.35000000,139.80000000,    2620,   26430,201303,138.05000000
20121221,139.85000000,140.60000000,134.95000000,136.00000000,    2535,   25402,201303,134.25000000
20121224,135.25000000,136.90000000,134.10000000,135.15000000,    1517,   25265,201303,133.40000000
20121226,135.15000000,136.55000000,133.45000000,133.55000000,    1753,   24775,201303,131.80000000
20121227,133.95000000,136.00000000,132.35000000,133.55000000,    2837,   24593,201303,131.80000000
20121228,134.35000000,134.35000000,125.75000000,128.25000000,    2629,   23819,201303,126.50000000
20121231,125.50000000,125.50000000,118.75000000,119.10000000,    3552,   22886,201303,117.35000000
20130102,119.30000000,119.75000000,115.75000000,118.35000000,    3604,   21639,201303,116.60000000
20130103,118.25000000,119.50000000,113.15000000,113.35000000,    4059,   21103,201303,111.60000000
20130104,113.75000000,117.40000000,112.40000000,114.70000000,    2254,   20993,201303,112.95000000
20130107,114.75000000,116.20000000,112.25000000,112.35000000,    2266,   20702,201303,110.60000000
20130108,112.80000000,114.20000000,110.95000000,111.10000000,    1878,   20527,201303,109.35000000
20130109,111.70000000,113.35000000,110.85000000,112.45000000,    2095,   20610,201303,110.70000000
20130110,112.70000000,115.65000000,112.70000000,114.15000000,    2279,   20575,201303,112.40000000
20130111,115.30000000,116.40000000,113.65000000,114.55000000,    1776,   20287,201303,112.80000000
20130114,115.05000000,116.95000000,112.65000000,113.25000000,    2009,   20549,201303,111.50000000
20130115,113.25000000,114.25000000,111.75000000,112.05000000,    1843,   21002,201303,110.30000000
20130116,111.75000000,115.65000000,111.65000000,114.05000000,    1926,   21008,201303,112.30000000
20130117,114.50000000,115.35000000,113.40000000,114.10000000,    1130,   21111,201303,112.35000000
20130118,114.50000000,118.35000000,114.50000000,116.30000000,    2120,   20370,201303,114.55000000
20130122,116.25000000,119.55000000,115.75000000,116.95000000,    2677,   20335,201303,115.20000000
20130123,117.50000000,118.40000000,116.55000000,117.35000000,     994,   20217,201303,115.60000000
20130124,117.35000000,118.55000000,114.75000000,114.95000000,    2440,   20118,201303,113.20000000
20130125,114.80000000,116.65000000,114.60000000,115.15000000,    1267,   20226,201303,113.40000000
20130128,115.25000000,117.75000000,114.95000000,115.80000000,    1373,   20332,201303,114.05000000
20130129,116.55000000,117.00000000,115.40000000,116.05000000,     831,   20362,201303,114.30000000
20130130,116.10000000,121.45000000,115.85000000,121.05000000,    3202,   20418,201303,119.30000000
20130131,121.35000000,124.95000000,120.55000000,121.45000000,    4409,   21018,201303,119.70000000
20130201,122.15000000,124.15000000,121.75000000,123.50000000,    3333,   21132,201303,121.75000000
20130204,124.50000000,125.70000000,121.40000000,122.15000000,    1971,   21105,201303,120.40000000
20130205,122.15000000,125.45000000,122.15000000,123.60000000,    1465,   21168,201303,121.85000000
20130206,123.75000000,125.40000000,121.30000000,121.75000000,    2619,   21059,201303,120.00000000
20130207,121.75000000,124.65000000,121.05000000,122.85000000,    1990,   20598,201303,121.10000000
20130208,122.75000000,127.00000000,121.25000000,122.30000000,    3199,   20662,201303,120.55000000
20130211,122.70000000,123.75000000,121.95000000,123.15000000,    1711,   20730,201303,121.40000000
20130212,122.60000000,130.10000000,122.40000000,129.70000000,    6277,   21007,201305,128.10000000
20130213,129.60000000,131.60000000,128.80000000,131.35000000,    3583,   21134,201305,129.75000000
20130214,131.35000000,132.70000000,130.70000000,132.60000000,    3210,   21285,201305,131.00000000
20130215,132.70000000,133.60000000,127.75000000,131.40000000,    6207,   21258,201305,129.80000000
20130219,131.45000000,131.70000000,125.90000000,126.50000000,    2721,   21089,201305,124.90000000
20130220,126.50000000,128.25000000,125.60000000,128.05000000,    2447,   21071,201305,126.45000000
20130221,127.00000000,131.05000000,126.85000000,130.50000000,    1679,   20972,201305,128.90000000
20130222,130.50000000,133.30000000,129.80000000,130.85000000,    1654,   20955,201305,129.25000000
20130225,131.80000000,132.85000000,131.20000000,131.35000000,    2234,   20905,201305,129.75000000
20130226,131.80000000,132.15000000,127.35000000,128.85000000,    3385,   20490,201305,127.25000000
20130227,129.30000000,130.30000000,127.05000000,127.25000000,    2572,   20285,201305,125.65000000
20130228,127.30000000,130.00000000,126.50000000,129.40000000,    2454,   20192,201305,127.80000000
20130301,128.60000000,129.05000000,121.60000000,122.55000000,    3377,   19286,201305,120.95000000
20130304,122.50000000,127.60000000,122.20000000,125.55000000,    2049,   19097,201305,123.95000000
20130305,125.50000000,125.90000000,123.50000000,125.10000000,    2184,   18662,201305,123.50000000
20130306,125.65000000,125.70000000,123.60000000,124.35000000,    1842,   18599,201305,122.75000000
20130307,124.45000000,126.40000000,123.60000000,126.15000000,    1830,   18583,201305,124.55000000
20130308,126.30000000,136.15000000,125.65000000,134.75000000,    3963,   18923,201305,133.15000000
20130311,135.00000000,139.10000000,133.60000000,137.85000000,    2131,   18166,201305,136.25000000
20130312,137.15000000,140.35000000,136.70000000,139.10000000,    1534,   18313,201305,137.50000000
20130313,139.70000000,141.90000000,137.30000000,139.00000000,    1723,   18503,201305,137.40000000
20130314,137.15000000,139.70000000,135.45000000,138.55000000,    1290,   18524,201305,136.95000000
20130315,139.40000000,141.30000000,137.35000000,140.80000000,    1325,   18484,201305,139.20000000
20130318,138.90000000,140.90000000,136.45000000,140.65000000,    1264,   18497,201305,139.05000000
20130319,140.55000000,141.50000000,139.55000000,141.25000000,     801,   18772,201305,139.65000000
20130320,141.10000000,141.75000000,134.65000000,136.75000000,    2044,   18932,201305,135.15000000
20130321,135.65000000,140.30000000,135.65000000,139.15000000,    1465,   19018,201305,137.55000000
20130322,137.35000000,141.55000000,137.35000000,139.75000000,     965,   19152,201305,138.15000000
20130325,140.90000000,141.60000000,139.75000000,141.00000000,    1054,   19322,201305,139.40000000
20130326,141.10000000,141.60000000,140.20000000,140.55000000,    1467,   19417,201305,138.95000000
20130327,140.55000000,140.80000000,138.15000000,138.60000000,    1315,   19668,201305,137.00000000
20130328,138.85000000,139.80000000,135.45000000,136.75000000,    3909,   19564,201305,135.15000000
20130401,137.60000000,139.45000000,132.75000000,135.55000000,    4885,   20138,201305,133.95000000
20130402,136.20000000,143.60000000,135.60000000,141.15000000,    3326,   19667,201305,139.55000000
20130403,141.45000000,141.45000000,137.15000000,141.05000000,    2219,   19544,201305,139.45000000
20130404,140.65000000,143.55000000,138.75000000,142.40000000,    2918,   19732,201305,140.80000000
20130405,143.10000000,150.00000000,141.75000000,149.35000000,    4122,   20371,201305,147.75000000
20130408,149.35000000,149.75000000,146.60000000,147.05000000,    2887,   21112,201305,145.45000000
20130409,147.15000000,149.80000000,146.60000000,149.25000000,    1964,   21410,201305,147.65000000
20130410,147.50000000,154.25000000,145.60000000,148.00000000,    3021,   21870,201305,146.40000000
20130411,147.40000000,147.55000000,143.15000000,144.55000000,    3140,   21983,201305,142.95000000
20130412,143.55000000,146.10000000,141.95000000,145.60000000,    2110,   21927,201305,144.00000000
20130415,145.60000000,155.60000000,145.60000000,150.70000000,    3405,   21895,201305,149.10000000
20130416,150.55000000,150.90000000,147.80000000,149.75000000,    2444,   22114,201305,148.15000000
20130417,150.45000000,152.10000000,147.40000000,150.05000000,    2958,   21987,201307,147.45000000
20130418,150.60000000,151.10000000,145.60000000,148.45000000,    4350,   22291,201307,145.85000000
20130419,149.85000000,150.80000000,148.50000000,149.55000000,    2668,   21010,201307,146.95000000
20130422,149.55000000,150.15000000,145.35000000,145.85000000,    4567,   20925,201307,143.25000000
20130423,145.85000000,145.90000000,143.20000000,144.20000000,    3801,   20649,201307,141.60000000
20130424,143.15000000,148.80000000,143.15000000,146.50000000,    2320,   20826,201307,143.90000000
20130425,147.00000000,147.50000000,144.80000000,145.85000000,    1896,   20766,201307,143.25000000
20130426,145.60000000,145.60000000,139.90000000,141.35000000,    2885,   20047,201307,138.75000000
20130429,142.50000000,147.50000000,142.35000000,145.25000000,    1639,   20127,201307,142.65000000
20130430,145.25000000,150.10000000,141.60000000,143.00000000,    3836,   20986,201307,140.40000000
20130501,143.35000000,144.50000000,138.50000000,141.60000000,    2253,   19984,201307,139.00000000
20130502,141.85000000,146.55000000,141.60000000,145.70000000,    1251,   19850,201307,143.10000000
20130503,146.55000000,147.10000000,143.80000000,146.60000000,     735,   19907,201307,144.00000000
20130506,146.60000000,148.00000000,142.30000000,143.30000000,    1086,   19898,201307,140.70000000
20130507,144.30000000,144.30000000,140.15000000,141.55000000,    1022,   19952,201307,138.95000000
20130508,142.35000000,146.65000000,142.20000000,146.20000000,    1113,   20075,201307,143.60000000
20130509,146.20000000,147.20000000,144.10000000,146.55000000,     568,   20078,201307,143.95000000
20130510,146.25000000,149.60000000,145.05000000,146.95000000,    1175,   20201,201307,144.35000000
20130513,146.65000000,152.20000000,145.80000000,150.75000000,    1484,   19704,201307,148.15000000
20130514,151.30000000,151.75000000,149.85000000,151.25000000,     645,   19793,201307,148.65000000
20130515,151.15000000,151.40000000,147.40000000,149.05000000,    1160,   20036,201307,146.45000000
20130516,149.05000000,149.70000000,143.55000000,146.90000000,    1135,   20248,201307,144.30000000
20130517,146.60000000,146.60000000,142.10000000,144.60000000,    1511,   20817,201307,142.00000000
20130520,142.85000000,146.45000000,141.45000000,146.40000000,    1533,   20935,201307,143.80000000
20130521,146.35000000,147.10000000,145.00000000,145.65000000,     642,   21012,201307,143.05000000
20130522,144.70000000,149.60000000,144.45000000,148.60000000,    1552,   21120,201307,146.00000000
20130523,149.10000000,152.55000000,147.65000000,151.00000000,    1403,   21229,201307,148.40000000
20130524,151.60000000,151.60000000,148.25000000,149.90000000,    1191,   21229,201307,147.30000000
20130528,150.20000000,152.50000000,149.75000000,151.40000000,     882,   21363,201307,148.80000000
20130529,151.40000000,157.20000000,151.40000000,156.20000000,    2037,   22184,201307,153.60000000
20130530,156.40000000,158.35000000,154.20000000,156.35000000,    3384,   23284,201307,153.75000000
20130531,156.60000000,157.70000000,150.05000000,153.95000000,    3637,   23466,201307,151.35000000
20130603,152.60000000,154.50000000,151.60000000,153.25000000,    3814,   22923,201307,150.65000000
20130604,153.25000000,156.70000000,152.55000000,155.65000000,    1204,   22871,201307,153.05000000
20130605,156.50000000,156.80000000,151.70000000,153.10000000,    2118,   23186,201307,150.50000000
20130606,153.10000000,155.35000000,150.60000000,152.30000000,    1995,   22891,201307,149.70000000
20130607,151.05000000,155.10000000,150.95000000,154.00000000,    1228,   23026,201307,151.40000000
20130610,153.15000000,156.65000000,152.65000000,154.40000000,    1702,   23249,201307,151.80000000
20130611,154.40000000,155.20000000,152.15000000,154.35000000,    3321,   23622,201307,151.75000000
20130612,152.70000000,155.65000000,150.80000000,151.20000000,    3590,   23709,201307,148.60000000
20130613,150.80000000,151.30000000,147.85000000,148.25000000,    3911,   23566,201307,145.65000000
20130614,147.35000000,150.35000000,147.35000000,149.60000000,    2883,   23165,201309,147.25000000
20130617,147.60000000,151.35000000,147.35000000,148.75000000,    4970,   23028,201309,146.40000000
20130618,149.25000000,150.75000000,147.70000000,148.15000000,    4056,   23155,201309,145.80000000
20130619,148.00000000,148.10000000,145.00000000,145.70000000,    3477,   22949,201309,143.35000000
20130620,145.70000000,149.70000000,145.15000000,145.50000000,    2285,   22782,201309,143.15000000
20130621,145.50000000,147.25000000,142.90000000,144.15000000,    2807,   22236,201309,141.80000000
20130624,144.15000000,145.85000000,142.35000000,142.70000000,    1883,   21632,201309,140.35000000
20130625,142.55000000,143.70000000,134.90000000,136.55000000,    5878,   20872,201309,134.20000000
20130626,137.20000000,137.20000000,127.15000000,130.15000000,    7665,   20305,201309,127.80000000
20130627,130.65000000,131.65000000,129.15000000,130.60000000,    3102,   19831,201309,128.25000000
20130628,131.20000000,134.20000000,130.30000000,131.05000000,    1733,   19637,201309,128.70000000
20130701,130.90000000,132.75000000,130.85000000,132.55000000,     906,   19892,201309,130.20000000
20130702,132.55000000,136.30000000,131.35000000,134.75000000,    1173,   19496,201309,132.40000000
20130703,134.75000000,137.25000000,134.45000000,135.70000000,    1109,   19349,201309,133.35000000
20130705,136.10000000,137.30000000,135.15000000,136.40000000,     679,   19434,201309,134.05000000
20130708,135.85000000,137.95000000,135.20000000,137.35000000,     673,   19452,201309,135.00000000
20130709,137.60000000,139.75000000,137.60000000,139.00000000,    1082,   19555,201309,136.65000000
20130710,138.95000000,138.95000000,135.70000000,137.85000000,     981,   19524,201309,135.50000000
20130711,137.50000000,138.80000000,136.65000000,137.75000000,     532,   19514,201309,135.40000000
20130712,137.15000000,142.30000000,136.95000000,141.55000000,    1122,   18958,201309,139.20000000
20130715,141.75000000,142.75000000,141.05000000,141.80000000,     732,   18944,201309,139.45000000
20130716,141.95000000,145.20000000,141.75000000,144.95000000,    1394,   19116,201309,142.60000000
20130717,145.60000000,147.45000000,145.25000000,147.15000000,    1275,   19313,201309,144.80000000
20130718,147.25000000,148.45000000,144.85000000,145.40000000,    1134,   19534,201309,143.05000000
20130719,145.10000000,147.35000000,144.85000000,146.95000000,     748,   19531,201309,144.60000000
20130722,146.95000000,150.30000000,146.95000000,148.50000000,    1110,   19990,201309,146.15000000
20130723,148.50000000,149.05000000,143.80000000,144.40000000,    1071,   20148,201309,142.05000000
20130724,144.45000000,149.35000000,144.45000000,148.35000000,    1177,   20336,201309,146.00000000
20130725,147.80000000,149.25000000,146.05000000,148.60000000,     609,   20422,201309,146.25000000
20130726,148.55000000,148.55000000,146.20000000,146.55000000,     533,   20486,201309,144.20000000
20130729,146.55000000,149.15000000,145.25000000,148.30000000,    1427,   20650,201309,145.95000000
20130730,148.55000000,149.35000000,147.45000000,147.95000000,    5150,   20796,201309,145.60000000
20130731,148.15000000,148.80000000,146.05000000,146.25000000,    2107,   20829,201309,143.90000000
20130801,146.45000000,147.95000000,142.85000000,146.95000000,    2510,   20681,201309,144.60000000
20130802,146.95000000,147.35000000,144.10000000,144.55000000,    1342,   20481,201309,142.20000000
20130805,144.40000000,146.30000000,144.40000000,144.75000000,    1130,   20636,201309,142.40000000
20130806,143.85000000,144.50000000,140.60000000,142.60000000,    2039,   20410,201309,140.25000000
20130807,142.60000000,142.85000000,140.00000000,140.80000000,    1029,   20232,201309,138.45000000
20130808,140.80000000,142.60000000,140.15000000,140.75000000,     675,   20135,201309,138.40000000
20130809,140.60000000,140.80000000,136.15000000,136.65000000,    2868,   20156,201309,134.30000000
20130812,137.95000000,137.95000000,131.60000000,133.10000000,    2653,   19987,201309,130.75000000
20130813,133.35000000,134.75000000,132.45000000,133.80000000,    2313,   20009,201309,131.45000000
20130814,133.80000000,137.10000000,133.20000000,133.70000000,    2879,   19811,201311,132.00000000
20130815,133.65000000,135.60000000,132.35000000,132.65000000,    1922,   19576,201311,130.95000000
20130816,132.65000000,136.70000000,130.25000000,133.60000000,    4742,   18853,201311,131.90000000
20130819,135.10000000,138.55000000,135.10000000,137.60000000,    1956,   18728,201311,135.90000000
20130820,137.70000000,138.65000000,135.55000000,136.60000000,    2074,   18735,201311,134.90000000
20130821,136.70000000,140.75000000,136.40000000,139.60000000,    1771,   18485,201311,137.90000000
20130822,139.20000000,142.10000000,138.90000000,140.20000000,    1674,   18411,201311,138.50000000
20130823,140.45000000,141.00000000,136.50000000,137.30000000,    1601,   18404,201311,135.60000000
20130826,137.30000000,139.55000000,134.45000000,138.75000000,    1302,   18140,201311,137.05000000
20130827,138.70000000,140.85000000,136.95000000,137.25000000,    2092,   17875,201311,135.55000000
20130828,137.30000000,138.95000000,137.30000000,138.40000000,    2244,   17905,201311,136.70000000
20130829,138.45000000,140.15000000,138.40000000,139.90000000,     971,   17883,201311,138.20000000
20130830,139.90000000,140.25000000,138.45000000,139.05000000,    1261,   17883,201311,137.35000000
20130903,139.15000000,139.15000000,132.90000000,134.30000000,    1482,   17448,201311,132.60000000
20130904,132.70000000,136.30000000,132.70000000,134.90000000,     866,   17353,201311,133.20000000
20130905,135.10000000,135.50000000,134.05000000,134.40000000,     510,   17347,201311,132.70000000
20130906,134.00000000,137.40000000,134.00000000,134.85000000,     631,   17247,201311,133.15000000
20130909,135.30000000,140.65000000,133.50000000,139.10000000,    1412,   17292,201311,137.40000000
20130910,139.50000000,140.15000000,138.10000000,138.70000000,     808,   17171,201311,137.00000000
20130911,138.70000000,139.20000000,135.60000000,136.75000000,     824,   17058,201311,135.05000000
20130912,136.75000000,141.70000000,136.55000000,141.05000000,    1114,   16942,201311,139.35000000
20130913,141.20000000,144.50000000,140.40000000,141.90000000,    1628,   17064,201311,140.20000000
20130916,141.95000000,142.05000000,136.40000000,137.40000000,    1510,   17140,201311,135.70000000
20130917,136.70000000,136.70000000,128.60000000,129.25000000,    3667,   17020,201311,127.55000000
20130918,129.10000000,131.30000000,127.35000000,128.40000000,    2738,   16059,201311,126.70000000
20130919,128.70000000,131.10000000,126.80000000,127.05000000,    1189,   16151,201311,125.35000000
20130920,127.05000000,128.25000000,126.95000000,127.25000000,    1009,   16116,201311,125.55000000
20130923,127.25000000,130.50000000,127.20000000,128.00000000,     954,   15984,201311,126.30000000
20130924,129.00000000,132.90000000,124.30000000,129.30000000,    2685,   16083,201311,127.60000000
20130925,130.20000000,132.35000000,127.60000000,132.15000000,    1246,   15947,201311,130.45000000
20130926,132.25000000,133.60000000,129.30000000,129.45000000,     875,   15970,201311,127.75000000
20130927,129.70000000,131.85000000,127.85000000,131.10000000,    2388,   15902,201311,129.40000000
20130930,131.60000000,133.50000000,129.75000000,133.00000000,    2401,   15781,201311,131.30000000
20131001,133.20000000,134.40000000,129.20000000,129.60000000,    2825,   15657,201311,127.90000000
20131002,129.60000000,131.15000000,128.65000000,129.15000000,    1102,   15597,201311,127.45000000
20131003,128.65000000,130.00000000,127.35000000,127.55000000,    1021,   15606,201311,125.85000000
20131004,127.55000000,130.40000000,127.55000000,129.90000000,    1332,   15375,201311,128.20000000
20131007,130.45000000,130.80000000,128.55000000,129.50000000,    1280,   15500,201311,127.80000000
20131008,129.70000000,131.70000000,129.20000000,130.90000000,    1032,   15319,201311,129.20000000
20131009,130.85000000,131.60000000,129.20000000,130.20000000,    1465,   15211,201311,128.50000000
20131010,130.00000000,130.00000000,127.15000000,128.50000000,    1161,   15088,201311,126.80000000
20131011,128.75000000,128.90000000,127.10000000,128.15000000,    1295,   14892,201311,126.45000000
20131014,128.85000000,129.50000000,126.70000000,127.60000000,    1640,   14973,201401,127.60000000
20131015,127.00000000,127.35000000,123.05000000,124.60000000,    3652,   15765,201401,124.60000000
20131016,123.55000000,124.60000000,122.65000000,124.20000000,    2100,   15622,201401,124.20000000
20131017,123.50000000,124.85000000,118.90000000,119.35000000,    3324,   16332,201401,119.35000000
20131018,118.90000000,119.30000000,117.55000000,119.05000000,    2513,   16163,201401,119.05000000
20131021,119.05000000,119.40000000,117.05000000,117.75000000,    2198,   16162,201401,117.75000000
20131022,117.70000000,117.95000000,116.40000000,117.50000000,    2011,   16343,201401,117.50000000
20131023,117.50000000,123.20000000,117.50000000,121.00000000,    1968,   15983,201401,121.00000000
20131024,121.00000000,122.35000000,120.85000000,121.60000000,    1060,   16185,201401,121.60000000
20131025,121.30000000,121.95000000,120.10000000,121.45000000,     723,   16246,201401,121.45000000
20131028,120.95000000,122.65000000,118.20000000,119.60000000,    1727,   16284,201401,119.60000000
20131029,118.80000000,119.35000000,117.10000000,118.20000000,    1603,   16356,201401,118.20000000
20131030,117.75000000,120.70000000,117.55000000,119.10000000,    1435,   16188,201401,119.10000000
20131031,120.10000000,124.40000000,119.60000000,122.40000000,    1808,   15979,201401,122.40000000
20131101,122.90000000,126.10000000,122.70000000,124.25000000,    1393,   15702,201401,124.25000000
20131104,124.30000000,125.20000000,120.15000000,120.50000000,     754,   15866,201401,120.50000000
20131105,120.60000000,123.75000000,120.30000000,123.30000000,     652,   15813,201401,123.30000000
20131106,123.35000000,125.60000000,123.35000000,124.75000000,     546,   15771,201401,124.75000000
20131107,124.75000000,125.40000000,121.25000000,124.90000000,     690,   15659,201401,124.90000000
20131108,124.90000000,131.95000000,123.65000000,131.50000000,    2933,   15563,201401,131.50000000
20131111,131.60000000,134.30000000,131.00000000,133.85000000,    1687,   14765,201401,133.85000000
20131112,133.90000000,137.00000000,133.00000000,135.35000000,    2485,   14371,201401,135.35000000
20131113,134.80000000,135.00000000,131.55000000,133.70000000,     983,   14349,201401,133.70000000
20131114,133.70000000,136.80000000,133.70000000,136.60000000,     720,   14359,201401,136.60000000
20131115,136.85000000,138.40000000,135.75000000,138.30000000,     861,   14189,201401,138.30000000
20131118,138.20000000,139.05000000,137.00000000,138.00000000,    1197,   13956,201401,138.00000000
20131119,138.00000000,138.50000000,135.90000000,136.40000000,    1132,   13973,201401,136.40000000
20131120,135.75000000,138.45000000,135.75000000,137.85000000,    1007,   13969,201401,137.85000000
20131121,137.85000000,138.95000000,136.65000000,138.65000000,    1211,   14001,201401,138.65000000
20131122,138.65000000,139.90000000,138.60000000,138.95000000,     950,   14043,201401,138.95000000
20131125,138.50000000,139.75000000,135.40000000,138.80000000,     735,   14103,201401,138.80000000
20131126,138.80000000,139.10000000,137.60000000,138.90000000,     642,   14018,201401,138.90000000
20131127,139.55000000,139.75000000,137.70000000,139.05000000,    1089,   14018,201401,139.05000000
20131129,139.00000000,141.00000000,138.45000000,139.70000000,    1068,   14066,201401,139.70000000
20131202,139.60000000,140.25000000,136.95000000,139.30000000,    1981,   14380,201401,139.30000000
20131203,138.95000000,139.35000000,136.20000000,136.45000000,    1993,   14492,201401,136.45000000
20131204,136.55000000,136.55000000,133.60000000,135.50000000,    1587,   14172,201401,135.50000000
20131205,135.90000000,138.30000000,135.15000000,138.00000000,    1138,   14172,201401,138.00000000
