19950103,198.65000000,199.90000000,198.15000000,199.35000000,     478,    7639,199503,160.70000000
19950104,197.90000000,197.90000000,195.35000000,196.20000000,    1068,    7490,199503,157.55000000
19950105,195.20000000,195.90000000,194.90000000,195.20000000,     509,    7505,199503,156.55000000
19950106,196.65000000,196.65000000,193.15000000,193.30000000,     656,    7430,199503,154.65000000
19950109,194.15000000,195.15000000,193.75000000,194.90000000,     443,    7436,199503,156.25000000
19950110,196.15000000,196.90000000,195.65000000,196.50000000,     226,    7338,199503,157.85000000
19950111,197.65000000,197.65000000,196.65000000,197.50000000,     318,    7391,199503,158.85000000
19950112,197.65000000,198.90000000,197.15000000,198.65000000,     377,    7342,199503,160.00000000
19950113,198.40000000,198.40000000,195.65000000,196.40000000,     513,    7444,199503,157.75000000
19950116,194.90000000,195.65000000,193.15000000,195.45000000,     219,    7232,199503,156.80000000
19950117,195.15000000,196.65000000,195.15000000,196.15000000,     168,    7205,199503,157.50000000
19950118,197.65000000,199.65000000,197.15000000,197.50000000,     511,    7317,199503,158.85000000
19950119,196.90000000,198.40000000,195.65000000,198.15000000,     215,    7338,199503,159.50000000
19950120,197.70000000,199.15000000,197.40000000,199.15000000,     382,    7314,199503,160.50000000
19950123,198.90000000,199.65000000,197.15000000,197.95000000,     357,    7264,199503,159.30000000
19950124,197.90000000,198.65000000,197.65000000,198.40000000,     196,    7362,199503,159.75000000
19950125,199.15000000,199.15000000,198.15000000,198.85000000,    1374,    7709,199503,160.20000000
19950126,199.65000000,200.55000000,199.15000000,199.70000000,    1187,    7894,199503,161.05000000
19950127,198.65000000,199.40000000,196.15000000,196.40000000,     777,    7896,199503,157.75000000
19950130,196.40000000,197.65000000,196.15000000,197.35000000,     473,    7767,199503,158.70000000
19950131,197.30000000,198.40000000,196.90000000,197.40000000,     237,    7853,199503,158.75000000
19950201,198.40000000,198.85000000,197.65000000,198.75000000,    1061,    7790,199503,160.10000000
19950202,198.15000000,198.90000000,197.65000000,198.00000000,     359,    7769,199503,159.35000000
19950203,198.65000000,198.65000000,197.15000000,197.35000000,     189,    7771,199503,158.70000000
19950206,197.65000000,197.65000000,196.65000000,197.60000000,     237,    7784,199503,158.95000000
19950207,197.15000000,197.20000000,196.15000000,196.30000000,     607,    7691,199503,157.65000000
19950208,195.90000000,196.90000000,195.25000000,196.80000000,     650,    7879,199503,158.15000000
19950209,197.15000000,198.40000000,197.15000000,197.20000000,     672,    7624,199503,158.55000000
19950210,197.65000000,197.75000000,197.15000000,197.45000000,    1741,    7722,199503,158.80000000
19950213,196.40000000,197.40000000,196.40000000,197.40000000,     286,    7707,199503,158.75000000
19950214,197.20000000,197.65000000,196.95000000,197.65000000,    1717,    7695,199506,161.20000000
19950215,197.45000000,197.70000000,196.20000000,196.35000000,    1017,    7673,199506,159.90000000
19950216,196.45000000,196.75000000,195.95000000,195.95000000,    1808,    7638,199506,159.50000000
19950217,196.20000000,196.95000000,195.70000000,195.70000000,     508,    7308,199506,159.25000000
19950221,195.95000000,196.45000000,195.95000000,195.95000000,     605,    7566,199506,159.50000000
19950222,195.95000000,196.45000000,195.95000000,196.45000000,     871,    7499,199506,160.00000000
19950223,196.45000000,196.45000000,195.70000000,196.20000000,     553,    7601,199506,159.75000000
19950224,195.95000000,195.95000000,194.05000000,194.25000000,    1111,    7368,199506,157.80000000
19950227,194.20000000,194.25000000,191.20000000,192.95000000,    1823,    7101,199506,156.50000000
19950228,192.95000000,193.20000000,191.45000000,192.00000000,    1277,    6822,199506,155.55000000
19950301,191.20000000,191.45000000,189.65000000,189.70000000,    1484,    6663,199506,153.25000000
19950302,188.95000000,190.45000000,187.95000000,189.70000000,    1057,    6664,199506,153.25000000
19950303,190.45000000,191.45000000,189.95000000,190.45000000,     344,    6614,199506,154.00000000
19950306,191.35000000,191.35000000,190.20000000,190.30000000,     945,    6473,199506,153.85000000
19950307,191.45000000,196.30000000,191.45000000,196.00000000,     884,    6630,199506,159.55000000
19950308,195.45000000,195.95000000,191.95000000,192.00000000,    1361,    6399,199506,155.55000000
19950309,192.95000000,194.20000000,192.45000000,193.45000000,     195,    6266,199506,157.00000000
19950310,194.45000000,195.70000000,193.95000000,195.20000000,     240,    6249,199506,158.75000000
19950313,195.95000000,197.95000000,195.95000000,196.45000000,     776,    6396,199506,160.00000000
19950314,197.45000000,197.95000000,197.20000000,197.95000000,     334,    6247,199506,161.50000000
19950315,197.95000000,201.45000000,197.95000000,200.90000000,    1395,    6609,199506,164.45000000
19950316,201.45000000,202.70000000,200.20000000,202.55000000,    1187,    6697,199506,166.10000000
19950317,202.45000000,205.45000000,201.95000000,205.10000000,    1912,    7162,199506,168.65000000
19950320,204.45000000,208.45000000,203.95000000,205.45000000,    1597,    7732,199506,169.00000000
19950321,205.70000000,206.05000000,203.95000000,204.10000000,     352,    7832,199506,167.65000000
19950322,204.70000000,207.45000000,204.45000000,206.25000000,     558,    7983,199506,169.80000000
19950323,206.70000000,211.95000000,206.70000000,210.55000000,     998,    8185,199506,174.10000000
19950324,214.35000000,215.35000000,204.70000000,205.95000000,    1180,    7967,199506,169.50000000
19950327,208.45000000,209.85000000,205.95000000,206.70000000,     674,    7686,199506,170.25000000
19950328,204.95000000,210.20000000,202.95000000,209.90000000,    1000,    7737,199506,173.45000000
19950329,214.45000000,215.65000000,212.45000000,213.75000000,    1112,    7642,199506,177.30000000
19950330,211.95000000,217.45000000,211.45000000,214.60000000,     457,    7758,199506,178.15000000
19950331,213.95000000,217.45000000,208.60000000,212.25000000,     959,    7758,199506,175.80000000
19950403,212.75000000,214.45000000,209.70000000,211.75000000,     489,    7672,199506,175.30000000
19950404,213.45000000,214.20000000,211.45000000,213.95000000,     297,    7771,199506,177.50000000
19950405,215.45000000,219.35000000,212.95000000,213.85000000,     891,    7634,199506,177.40000000
19950406,212.45000000,213.45000000,210.95000000,212.35000000,     331,    7633,199506,175.90000000
19950407,212.45000000,213.45000000,211.70000000,212.95000000,     475,    7584,199506,176.50000000
19950410,211.45000000,211.45000000,209.70000000,209.70000000,     254,    7569,199506,173.25000000
19950411,209.95000000,211.95000000,208.95000000,211.45000000,     414,    7608,199506,175.00000000
19950412,211.45000000,211.45000000,208.45000000,209.60000000,     273,    7558,199506,173.15000000
19950413,208.70000000,210.75000000,207.45000000,210.60000000,     827,    7428,199506,174.15000000
19950417,211.45000000,212.95000000,211.20000000,212.85000000,     284,    7439,199506,176.40000000
19950418,212.70000000,213.70000000,210.95000000,212.80000000,    1799,    7490,199506,176.35000000
19950419,210.45000000,211.45000000,208.45000000,210.45000000,     793,    7404,199506,174.00000000
19950420,209.45000000,211.45000000,205.05000000,205.50000000,    1474,    7097,199506,169.05000000
19950421,205.05000000,205.05000000,200.45000000,203.15000000,    1375,    6820,199506,166.70000000
19950424,203.45000000,204.45000000,202.45000000,202.80000000,     208,    6708,199506,166.35000000
19950425,200.45000000,200.95000000,198.95000000,200.70000000,     411,    6730,199506,164.25000000
19950426,199.45000000,200.95000000,196.45000000,197.15000000,     712,    6455,199506,160.70000000
19950427,196.45000000,198.95000000,194.70000000,198.50000000,     689,    6440,199506,162.05000000
19950428,201.45000000,201.95000000,198.95000000,200.20000000,     779,    6357,199506,163.75000000
19950501,200.70000000,201.45000000,199.20000000,199.30000000,     347,    6387,199506,162.85000000
19950502,199.70000000,200.95000000,199.45000000,200.00000000,     217,    6361,199506,163.55000000
19950503,200.70000000,201.45000000,200.20000000,200.45000000,     816,    6386,199506,164.00000000
19950504,201.25000000,202.45000000,200.45000000,200.85000000,     461,    6410,199506,164.40000000
19950505,201.45000000,201.45000000,195.05000000,197.20000000,    1003,    6338,199506,160.75000000
19950508,196.95000000,198.45000000,196.95000000,198.45000000,     174,    6333,199506,162.00000000
19950509,196.95000000,197.45000000,195.05000000,196.40000000,    1095,    6479,199506,159.95000000
19950510,195.25000000,196.65000000,193.75000000,196.65000000,    1150,    6593,199509,162.40000000
19950511,196.75000000,197.75000000,195.25000000,195.25000000,     397,    6560,199509,161.00000000
19950512,195.25000000,199.80000000,195.25000000,199.80000000,     921,    6685,199509,165.55000000
19950515,199.80000000,200.25000000,198.80000000,198.80000000,     409,    6477,199509,164.55000000
19950516,199.50000000,200.00000000,197.25000000,197.50000000,     201,    6484,199509,163.25000000
19950517,194.75000000,196.25000000,193.75000000,194.25000000,     613,    6632,199509,160.00000000
19950518,194.25000000,195.50000000,193.75000000,194.35000000,     221,    6580,199509,160.10000000
19950519,194.75000000,195.25000000,194.35000000,194.75000000,     602,    6525,199509,160.50000000
19950522,194.75000000,194.75000000,193.45000000,193.75000000,     479,    6521,199509,159.50000000
19950523,193.25000000,194.75000000,193.25000000,194.00000000,    1477,    6429,199509,159.75000000
19950524,195.25000000,200.00000000,194.75000000,197.85000000,    2275,    6653,199509,163.60000000
19950525,197.75000000,198.25000000,197.25000000,197.65000000,     849,    6792,199509,163.40000000
19950526,197.50000000,199.75000000,197.50000000,199.60000000,     426,    6634,199509,165.35000000
19950530,199.50000000,199.75000000,198.75000000,199.20000000,    1580,    6506,199509,164.95000000
19950531,199.00000000,199.20000000,193.25000000,195.65000000,    1695,    6665,199509,161.40000000
19950601,193.75000000,198.25000000,193.75000000,195.30000000,    1796,    6469,199509,161.05000000
19950602,195.75000000,195.75000000,191.25000000,192.00000000,    1020,    6190,199509,157.75000000
19950605,192.25000000,193.25000000,191.75000000,192.85000000,     416,    6129,199509,158.60000000
19950606,192.75000000,193.75000000,191.40000000,191.65000000,     660,    6385,199509,157.40000000
19950607,191.25000000,193.75000000,191.25000000,193.20000000,     339,    6230,199509,158.95000000
19950608,193.75000000,193.75000000,191.50000000,193.45000000,     156,    6183,199509,159.20000000
19950609,192.75000000,194.55000000,191.50000000,194.00000000,     364,    6330,199509,159.75000000
19950612,195.25000000,197.75000000,194.75000000,197.55000000,     332,    6375,199509,163.30000000
19950613,198.00000000,199.25000000,194.75000000,196.05000000,     434,    6447,199509,161.80000000
19950614,195.25000000,196.75000000,195.25000000,195.75000000,     225,    6464,199509,161.50000000
19950615,196.25000000,199.25000000,196.00000000,197.70000000,     325,    6624,199509,163.45000000
19950616,197.25000000,197.25000000,195.25000000,195.25000000,     169,    6615,199509,161.00000000
19950619,195.25000000,196.50000000,195.25000000,196.25000000,      74,    6643,199509,162.00000000
19950620,196.00000000,196.00000000,194.50000000,195.15000000,     283,    6626,199509,160.90000000
19950621,194.75000000,195.50000000,193.75000000,194.10000000,     184,    6658,199509,159.85000000
19950622,193.25000000,193.65000000,192.75000000,193.25000000,     611,    6427,199509,159.00000000
19950623,192.75000000,193.65000000,192.75000000,193.45000000,     484,    6449,199509,159.20000000
19950626,192.75000000,193.65000000,192.50000000,193.65000000,     198,    6447,199509,159.40000000
19950627,193.75000000,195.85000000,193.75000000,195.50000000,     445,    6390,199509,161.25000000
19950628,195.50000000,196.75000000,194.50000000,194.95000000,     480,    6269,199509,160.70000000
19950629,194.00000000,195.05000000,193.75000000,194.80000000,     120,    6261,199509,160.55000000
19950630,194.75000000,195.25000000,191.75000000,194.00000000,     503,    6494,199509,159.75000000
19950705,191.75000000,193.15000000,191.75000000,192.95000000,    1233,    7138,199509,158.70000000
19950706,193.25000000,193.75000000,192.25000000,192.75000000,     774,    6781,199509,158.50000000
19950707,193.25000000,194.25000000,193.25000000,194.00000000,     260,    6827,199509,159.75000000
19950710,193.75000000,194.75000000,193.25000000,193.90000000,     207,    7257,199509,159.65000000
19950711,192.75000000,193.00000000,191.25000000,192.75000000,     258,    6857,199509,158.50000000
19950712,193.25000000,193.25000000,190.75000000,191.75000000,    1134,    6892,199509,157.50000000
19950713,191.25000000,191.50000000,190.25000000,190.60000000,     412,    6940,199509,156.35000000
19950714,190.00000000,191.75000000,189.75000000,190.95000000,     810,    6897,199509,156.70000000
19950717,190.25000000,191.00000000,189.50000000,190.75000000,     376,    6927,199509,156.50000000
19950718,190.75000000,191.25000000,189.25000000,190.00000000,     739,    6826,199509,155.75000000
19950719,189.50000000,190.25000000,189.00000000,189.25000000,     390,    6829,199509,155.00000000
19950720,188.75000000,189.05000000,187.75000000,188.00000000,     718,    6482,199509,153.75000000
19950721,188.00000000,188.00000000,186.25000000,187.40000000,    1324,    6533,199509,153.15000000
19950724,189.00000000,190.00000000,188.75000000,189.50000000,     797,    6469,199509,155.25000000
19950725,190.00000000,190.00000000,188.25000000,188.55000000,     279,    6498,199509,154.30000000
19950726,189.00000000,190.75000000,189.00000000,190.40000000,     396,    6527,199509,156.15000000
19950727,190.75000000,191.75000000,189.25000000,189.25000000,     641,    6369,199509,155.00000000
19950728,188.45000000,188.75000000,187.75000000,188.25000000,     363,    6450,199509,154.00000000
19950731,188.75000000,189.25000000,186.75000000,187.05000000,     705,    6549,199509,152.80000000
19950801,186.75000000,188.75000000,186.50000000,186.90000000,     462,    6597,199509,152.65000000
19950802,187.25000000,187.75000000,186.90000000,187.45000000,     137,    6628,199509,153.20000000
19950803,187.00000000,188.00000000,187.00000000,187.45000000,     481,    6753,199509,153.20000000
19950804,187.75000000,188.25000000,187.00000000,187.25000000,     376,    6875,199509,153.00000000
19950807,187.25000000,187.75000000,187.25000000,187.45000000,     204,    6871,199509,153.20000000
19950808,187.00000000,187.25000000,187.00000000,187.25000000,     390,    6766,199509,153.00000000
19950809,187.45000000,188.25000000,187.25000000,187.45000000,     719,    6915,199509,153.20000000
19950810,186.75000000,187.00000000,185.50000000,186.15000000,     826,    7070,199509,151.90000000
19950811,185.00000000,185.00000000,181.25000000,182.35000000,     915,    7139,199509,148.10000000
19950814,181.25000000,183.25000000,181.25000000,183.20000000,     509,    7184,199509,148.95000000
19950815,183.25000000,184.75000000,183.25000000,183.85000000,    1653,    7472,199509,149.60000000
19950816,183.75000000,184.00000000,182.50000000,183.35000000,     640,    7250,199509,149.10000000
19950817,184.50000000,188.25000000,184.50000000,186.10000000,    1035,    7104,199509,151.85000000
19950818,185.75000000,186.00000000,185.50000000,185.90000000,     824,    7079,199509,151.66000000
19950821,186.25000000,186.75000000,186.25000000,186.65000000,    1002,    6951,199509,152.40000000
19950822,185.85000000,186.35000000,185.60000000,185.65000000,    1866,    6820,199512,152.30000000
19950823,185.10000000,185.35000000,184.80000000,184.80000000,    1603,    6859,199512,151.45000000
19950824,185.35000000,186.10000000,184.85000000,184.90000000,     763,    6805,199512,151.55000000
19950825,184.85000000,184.85000000,183.60000000,183.80000000,     661,    6935,199512,150.45000000
19950828,183.35000000,184.25000000,182.70000000,183.85000000,     735,    6266,199512,150.50000000
19950829,183.85000000,184.10000000,182.35000000,182.35000000,     866,    6263,199512,149.00000000
19950830,181.35000000,181.35000000,179.35000000,180.55000000,    1096,    6331,199512,147.20000000
19950831,180.85000000,181.35000000,180.35000000,180.75000000,    1185,    6685,199512,147.40000000
19950901,180.75000000,181.85000000,180.75000000,181.35000000,     417,    5977,199512,148.00000000
19950905,180.85000000,181.10000000,179.35000000,179.75000000,     523,    5862,199512,146.40000000
19950906,179.60000000,180.35000000,179.35000000,179.45000000,     465,    5960,199512,146.10000000
19950907,179.35000000,181.10000000,179.35000000,180.50000000,     287,    5767,199512,147.15000000
19950908,181.10000000,181.85000000,180.60000000,180.85000000,     159,    5854,199512,147.50000000
19950911,180.35000000,181.85000000,180.35000000,180.85000000,     193,    5905,199512,147.50000000
19950912,180.85000000,184.35000000,180.85000000,182.90000000,     681,    5830,199512,149.55000000
19950913,183.10000000,183.85000000,182.35000000,182.75000000,     569,    5879,199512,149.40000000
19950914,182.60000000,183.85000000,181.85000000,182.90000000,     499,    5919,199512,149.55000000
19950915,182.60000000,183.35000000,181.85000000,181.95000000,     295,    5977,199512,148.60000000
19950918,181.35000000,182.85000000,181.35000000,182.40000000,     125,    6007,199512,149.05000000
19950919,182.35000000,182.60000000,180.85000000,182.00000000,     277,    5865,199512,148.65000000
19950920,181.10000000,181.60000000,176.60000000,176.80000000,     851,    5988,199512,143.45000000
19950921,173.35000000,173.35000000,170.80000000,171.30000000,    1531,    6123,199512,137.95000000
19950922,171.35000000,173.35000000,169.35000000,170.35000000,     907,    6248,199512,137.00000000
19950925,169.85000000,171.35000000,169.85000000,170.35000000,     154,    6093,199512,137.00000000
19950926,171.85000000,173.10000000,171.85000000,172.30000000,     300,    5966,199512,138.95000000
19950927,172.35000000,174.75000000,172.10000000,173.90000000,     364,    5887,199512,140.55000000
19950928,174.75000000,176.60000000,174.35000000,176.35000000,     401,    5953,199512,143.00000000
19950929,176.85000000,179.85000000,176.45000000,179.35000000,     756,    5954,199512,146.00000000
19951002,177.85000000,177.85000000,174.10000000,174.20000000,     481,    6044,199512,140.85000000
19951003,174.35000000,174.75000000,173.45000000,173.90000000,     153,    6035,199512,140.55000000
19951004,174.35000000,174.65000000,169.85000000,171.50000000,     350,    6018,199512,138.15000000
19951005,167.35000000,170.85000000,166.85000000,170.40000000,     518,    6135,199512,137.05000000
19951006,169.35000000,170.60000000,168.85000000,170.35000000,     301,    6108,199512,137.00000000
19951009,172.85000000,173.85000000,172.60000000,173.10000000,     186,    6102,199512,139.75000000
19951010,172.60000000,174.35000000,172.60000000,174.00000000,     215,    6037,199512,140.65000000
19951011,172.85000000,173.35000000,171.85000000,172.05000000,     251,    6026,199512,138.70000000
19951012,172.35000000,172.85000000,171.60000000,171.80000000,     866,    6082,199512,138.45000000
19951013,171.60000000,173.35000000,171.35000000,172.30000000,     243,    5994,199512,138.95000000
19951016,172.35000000,172.85000000,171.55000000,172.80000000,     291,    5924,199512,139.45000000
19951017,172.35000000,173.10000000,172.10000000,172.10000000,     110,    6374,199512,138.75000000
19951018,172.35000000,172.85000000,171.60000000,171.60000000,     380,    6065,199512,138.25000000
19951019,170.95000000,171.35000000,169.35000000,169.95000000,     369,    6164,199512,136.60000000
19951020,170.35000000,170.60000000,169.85000000,169.85000000,     308,    6160,199512,136.50000000
19951023,169.60000000,170.35000000,168.85000000,169.30000000,     371,    6145,199512,135.95000000
19951024,169.35000000,170.10000000,169.30000000,169.75000000,     314,    6095,199512,136.40000000
19951025,170.10000000,171.35000000,170.10000000,171.10000000,     204,    6117,199512,137.75000000
19951026,170.85000000,171.10000000,168.60000000,168.65000000,     715,    6169,199512,135.30000000
19951027,169.10000000,171.60000000,168.35000000,170.30000000,     759,    6263,199512,136.95000000
19951030,170.35000000,170.85000000,169.60000000,170.80000000,     758,    6363,199512,137.45000000
19951031,171.60000000,173.85000000,171.10000000,172.75000000,    1177,    6230,199512,139.40000000
19951101,171.35000000,172.35000000,170.85000000,171.30000000,     973,    6295,199512,137.95000000
19951102,170.85000000,171.35000000,168.45000000,169.75000000,     419,    6396,199512,136.40000000
19951103,169.60000000,170.25000000,168.35000000,169.80000000,     307,    6378,199512,136.45000000
19951106,168.85000000,168.85000000,167.35000000,167.65000000,     691,    6384,199512,134.30000000
19951107,167.35000000,169.35000000,166.85000000,169.30000000,     466,    6673,199512,135.95000000
19951108,168.85000000,169.85000000,168.85000000,169.30000000,     210,    6509,199512,135.95000000
19951109,169.30000000,170.35000000,168.85000000,170.20000000,     274,    6510,199512,136.85000000
19951110,170.35000000,172.35000000,170.10000000,170.25000000,     535,    6481,199512,136.90000000
19951113,171.10000000,171.10000000,169.35000000,170.20000000,     398,    6433,199512,136.85000000
19951114,169.35000000,169.85000000,168.85000000,169.45000000,     202,    6413,199512,136.10000000
19951115,169.85000000,170.10000000,169.35000000,170.00000000,     674,    6494,199512,136.65000000
19951116,169.60000000,169.85000000,167.85000000,168.55000000,    1399,    6622,199512,135.20000000
19951117,169.10000000,169.60000000,168.85000000,169.10000000,    1694,    6835,199512,135.75000000
19951120,168.90000000,169.65000000,168.65000000,169.40000000,     644,    6925,199603,136.75000000
19951121,169.65000000,170.15000000,167.15000000,168.15000000,     872,    6669,199603,135.50000000
19951122,167.65000000,168.15000000,167.15000000,167.50000000,     493,    6632,199603,134.85000000
19951127,167.65000000,168.40000000,167.65000000,168.40000000,    2273,    6762,199603,135.75000000
19951128,169.65000000,169.65000000,168.40000000,168.65000000,    1102,    6538,199603,136.00000000
19951129,168.40000000,168.45000000,166.65000000,166.95000000,    1424,    6440,199603,134.30000000
19951130,166.95000000,167.65000000,165.65000000,166.15000000,    1612,    6335,199603,133.50000000
19951201,166.15000000,166.15000000,163.65000000,164.25000000,     699,    6283,199603,131.60000000
19951204,164.25000000,166.40000000,163.65000000,166.15000000,     614,    6280,199603,133.50000000
19951205,166.90000000,168.40000000,166.90000000,168.15000000,     818,    6198,199603,135.50000000
19951206,168.15000000,169.15000000,167.00000000,167.25000000,     461,    6241,199603,134.60000000
19951207,167.25000000,167.65000000,166.45000000,167.40000000,     295,    6415,199603,134.75000000
19951208,166.90000000,168.90000000,166.90000000,168.50000000,     957,    6088,199603,135.85000000
19951211,169.15000000,173.15000000,168.65000000,171.45000000,    1283,    5897,199603,138.80000000
19951212,171.40000000,172.15000000,170.35000000,170.35000000,    1130,    6060,199603,137.70000000
19951213,168.15000000,170.15000000,167.25000000,168.60000000,     730,    5947,199603,135.95000000
19951214,168.60000000,168.65000000,167.75000000,168.25000000,     204,    6039,199603,135.60000000
19951215,167.65000000,167.65000000,163.90000000,165.65000000,    1176,    5916,199603,133.00000000
19951218,165.65000000,167.65000000,165.65000000,167.65000000,     355,    5808,199603,135.00000000
19951219,168.15000000,168.15000000,163.90000000,164.35000000,     569,    5887,199603,131.70000000
19951220,163.65000000,164.65000000,162.15000000,164.60000000,    1178,    6022,199603,131.95000000
19951221,165.65000000,166.65000000,164.65000000,166.50000000,     223,    6114,199603,133.85000000
19951222,165.65000000,166.15000000,165.15000000,166.15000000,     170,    6107,199603,133.50000000
19951226,166.15000000,166.40000000,165.65000000,166.15000000,      81,    6108,199603,133.50000000
19951227,165.65000000,165.90000000,163.75000000,164.05000000,     133,    6065,199603,131.40000000
19951228,164.05000000,164.05000000,161.65000000,161.65000000,     303,    6129,199603,129.00000000
19951229,161.65000000,162.65000000,161.45000000,162.30000000,     254,    6196,199603,129.65000000
19960102,162.65000000,166.40000000,162.65000000,165.90000000,     484,    6219,199603,133.25000000
19960103,168.15000000,169.65000000,166.15000000,166.65000000,    1095,    6186,199603,134.00000000
19960104,166.65000000,167.65000000,165.90000000,166.25000000,     415,    6370,199603,133.60000000
19960105,167.15000000,167.45000000,166.15000000,167.10000000,     590,    6310,199603,134.45000000
19960109,165.65000000,165.65000000,162.75000000,163.80000000,     432,    6251,199603,131.15000000
19960110,163.80000000,166.15000000,163.80000000,165.55000000,    1020,    6336,199603,132.90000000
19960111,164.45000000,164.45000000,163.65000000,163.65000000,     258,    6354,199603,131.00000000
19960112,164.40000000,164.65000000,163.15000000,163.45000000,     672,    6375,199603,130.80000000
19960115,163.15000000,164.90000000,163.15000000,164.85000000,     661,    6285,199603,132.20000000
19960116,165.55000000,166.15000000,164.85000000,165.50000000,     574,    6192,199603,132.85000000
19960117,165.65000000,166.05000000,164.65000000,165.40000000,    1177,    6177,199603,132.75000000
19960118,164.65000000,165.15000000,163.95000000,164.45000000,     207,    6187,199603,131.80000000
19960119,164.15000000,165.65000000,164.15000000,165.10000000,     184,    6126,199603,132.45000000
19960122,165.75000000,166.65000000,165.65000000,165.90000000,     470,    6146,199603,133.25000000
19960123,166.15000000,166.45000000,164.25000000,165.65000000,     303,    6196,199603,133.00000000
19960124,165.15000000,165.15000000,162.40000000,162.70000000,     788,    6211,199603,130.05000000
19960125,162.65000000,165.40000000,162.40000000,163.90000000,     970,    6300,199603,131.25000000
19960126,163.95000000,164.40000000,160.65000000,160.95000000,    2044,    6895,199603,128.30000000
19960129,161.15000000,162.90000000,160.15000000,162.30000000,     586,    6884,199603,129.65000000
19960130,162.65000000,163.65000000,161.65000000,162.05000000,     415,    6851,199603,129.40000000
19960131,162.15000000,163.15000000,161.65000000,163.10000000,     380,    6815,199603,130.45000000
19960201,163.40000000,169.10000000,163.40000000,168.45000000,    1955,    6638,199603,135.80000000
19960202,171.65000000,174.15000000,171.15000000,172.90000000,    3496,    7273,199603,140.25000000
19960205,175.65000000,177.40000000,174.15000000,176.45000000,    1490,    7138,199603,143.80000000
19960206,175.15000000,175.15000000,172.15000000,174.70000000,    1638,    7473,199603,142.05000000
19960207,177.65000000,178.65000000,172.15000000,173.15000000,    1225,    7579,199603,140.50000000
19960208,172.65000000,175.15000000,172.65000000,175.10000000,    1647,    8020,199603,142.45000000
19960209,175.10000000,175.40000000,171.65000000,172.50000000,    1088,    7757,199603,139.85000000
19960212,172.50000000,173.15000000,171.65000000,172.25000000,     530,    7688,199603,139.60000000
19960213,172.65000000,175.40000000,171.65000000,174.65000000,    1454,    7528,199603,142.00000000
19960214,174.65000000,180.15000000,173.90000000,177.15000000,    2478,    7622,199606,145.50000000
19960215,178.65000000,179.15000000,176.25000000,177.90000000,    1713,    7522,199606,146.25000000
19960216,177.65000000,178.15000000,176.25000000,177.65000000,     645,    7472,199606,146.00000000
19960220,176.65000000,176.65000000,172.15000000,175.35000000,    2014,    7568,199606,143.70000000
19960221,174.15000000,177.15000000,173.65000000,177.10000000,    1191,    7685,199606,145.45000000
19960222,176.65000000,176.90000000,174.65000000,174.75000000,    1942,    7920,199606,143.10000000
19960223,174.40000000,175.40000000,174.15000000,174.15000000,     539,    7598,199606,142.50000000
19960226,174.40000000,174.65000000,172.80000000,173.45000000,     819,    7463,199606,141.80000000
19960227,173.45000000,173.65000000,172.90000000,172.90000000,    3233,    7904,199606,141.25000000
19960228,173.15000000,173.15000000,168.75000000,170.15000000,    2572,    7854,199606,138.50000000
19960229,171.15000000,171.85000000,170.15000000,170.40000000,    1850,    7087,199606,138.75000000
19960301,171.15000000,171.15000000,167.15000000,167.30000000,    1045,    6814,199606,135.65000000
19960304,166.65000000,166.65000000,165.15000000,165.90000000,     934,    6392,199606,134.25000000
19960305,164.90000000,166.90000000,164.15000000,166.40000000,     839,    6598,199606,134.75000000
19960306,166.15000000,168.65000000,165.90000000,167.75000000,     387,    6559,199606,136.10000000
19960307,167.15000000,169.15000000,167.15000000,168.20000000,     506,    6514,199606,136.55000000
19960308,168.20000000,170.90000000,168.20000000,170.40000000,    1213,    6645,199606,138.75000000
19960311,172.65000000,175.65000000,172.65000000,174.75000000,    1063,    6817,199606,143.10000000
19960312,176.15000000,176.15000000,174.75000000,175.85000000,    1155,    6432,199606,144.20000000
19960313,175.90000000,175.90000000,174.15000000,174.45000000,     400,    6594,199606,142.80000000
19960314,173.65000000,173.65000000,171.15000000,172.00000000,     517,    6557,199606,140.35000000
19960315,172.65000000,172.90000000,171.20000000,172.15000000,     313,    6746,199606,140.50000000
19960318,171.40000000,171.40000000,170.90000000,171.40000000,     109,    6719,199606,139.75000000
19960319,171.40000000,173.15000000,171.15000000,172.60000000,     327,    6716,199606,140.95000000
19960320,172.15000000,172.55000000,171.65000000,172.40000000,     615,    6749,199606,140.75000000
19960321,172.40000000,173.15000000,172.40000000,173.10000000,     149,    6757,199606,141.45000000
19960322,172.65000000,174.65000000,172.65000000,174.50000000,     718,    6865,199606,142.85000000
19960325,174.45000000,174.65000000,173.75000000,174.40000000,      51,    6950,199606,142.75000000
19960326,174.65000000,176.65000000,174.65000000,175.55000000,     458,    6791,199606,143.90000000
19960327,175.55000000,175.55000000,174.15000000,174.75000000,     234,    6796,199606,143.10000000
19960328,173.90000000,173.90000000,172.25000000,172.85000000,     387,    6613,199606,141.20000000
19960329,172.65000000,172.90000000,171.65000000,172.50000000,     511,    6703,199606,140.85000000
19960401,173.90000000,174.65000000,173.15000000,174.40000000,     503,    6908,199606,142.75000000
19960402,174.15000000,174.40000000,173.15000000,173.80000000,     389,    6890,199606,142.15000000
19960403,173.90000000,174.40000000,173.65000000,173.65000000,     332,    6785,199606,142.00000000
19960404,173.65000000,173.65000000,172.25000000,172.90000000,     547,    6730,199606,141.25000000
19960408,173.65000000,174.25000000,173.15000000,174.25000000,     153,    6624,199606,142.60000000
19960409,174.25000000,174.25000000,172.15000000,172.65000000,     192,    6670,199606,141.00000000
19960410,171.90000000,172.15000000,171.15000000,171.90000000,     389,    6817,199606,140.25000000
19960411,171.75000000,172.40000000,168.90000000,170.55000000,     753,    6635,199606,138.90000000
19960412,170.40000000,170.65000000,169.65000000,170.40000000,     282,    6641,199606,138.75000000
19960415,170.15000000,170.40000000,169.65000000,170.15000000,     562,    6846,199606,138.50000000
19960416,169.65000000,169.65000000,167.65000000,168.60000000,     691,    6862,199606,136.95000000
19960417,168.60000000,169.40000000,167.90000000,169.10000000,    1715,    6953,199606,137.45000000
19960418,168.90000000,168.90000000,166.65000000,166.80000000,     941,    6934,199606,135.15000000
19960419,167.40000000,167.90000000,164.65000000,165.55000000,    1744,    7256,199606,133.90000000
19960422,164.90000000,168.05000000,164.40000000,167.50000000,     706,    7458,199606,135.85000000
19960423,167.50000000,168.45000000,167.15000000,167.85000000,     406,    7385,199606,136.20000000
19960424,167.15000000,167.40000000,165.65000000,166.50000000,     553,    7455,199606,134.85000000
19960425,166.50000000,168.90000000,166.50000000,168.65000000,     252,    7527,199606,137.00000000
19960426,168.65000000,169.15000000,163.40000000,163.85000000,    1403,    7573,199606,132.20000000
19960429,162.65000000,163.90000000,162.15000000,163.35000000,    1990,    7862,199606,131.70000000
19960430,162.90000000,163.65000000,160.65000000,163.00000000,    1953,    8287,199606,131.35000000
19960501,164.15000000,165.90000000,163.65000000,164.90000000,    1007,    8106,199606,133.25000000
19960502,166.40000000,168.15000000,166.40000000,167.90000000,     791,    8009,199606,136.25000000
19960503,167.90000000,168.65000000,167.15000000,167.70000000,     961,    7706,199606,136.05000000
19960506,167.70000000,168.65000000,167.15000000,168.60000000,     124,    8033,199606,136.95000000
19960507,168.15000000,170.15000000,167.90000000,168.65000000,    1215,    8116,199606,137.00000000
19960508,168.90000000,169.15000000,167.15000000,167.35000000,     735,    8251,199606,135.70000000
19960509,167.35000000,167.65000000,166.15000000,166.90000000,     424,    8524,199606,135.25000000
19960510,165.95000000,166.15000000,164.75000000,165.90000000,    1027,    8626,199606,134.25000000
19960513,165.65000000,166.15000000,165.15000000,166.10000000,     130,    8762,199606,134.45000000
19960514,166.15000000,166.15000000,165.15000000,166.15000000,     227,    8754,199606,134.50000000
19960515,166.15000000,168.95000000,166.15000000,167.95000000,    1537,    9204,199606,136.30000000
19960516,165.15000000,166.15000000,165.15000000,166.15000000,    1789,    8908,199609,135.85000000
19960517,165.80000000,166.05000000,164.05000000,164.85000000,     689,    8776,199609,134.55000000
19960520,162.80000000,163.30000000,160.30000000,160.50000000,    3142,    9312,199609,130.20000000
19960521,159.80000000,162.40000000,159.80000000,162.40000000,    2127,    9118,199609,132.10000000
19960522,160.80000000,161.55000000,160.80000000,161.55000000,    1973,    9187,199609,131.25000000
19960523,161.55000000,163.80000000,161.55000000,162.95000000,     991,    9031,199609,132.65000000
19960524,161.40000000,161.40000000,160.30000000,160.85000000,    1880,    9251,199609,130.55000000
19960528,161.30000000,162.80000000,161.30000000,162.35000000,    1299,    9083,199609,132.05000000
19960529,163.80000000,164.10000000,163.05000000,163.05000000,    1182,    8946,199609,132.75000000
19960530,163.30000000,164.30000000,163.05000000,163.50000000,    3243,    9064,199609,133.20000000
19960531,163.30000000,164.05000000,162.90000000,163.60000000,     974,    8841,199609,133.30000000
19960603,162.80000000,163.55000000,162.05000000,162.95000000,     270,    8818,199609,132.65000000
19960604,162.55000000,162.55000000,161.05000000,161.35000000,     585,    8526,199609,131.05000000
19960605,160.55000000,160.80000000,159.40000000,159.75000000,     473,    8439,199609,129.45000000
19960606,159.30000000,160.55000000,158.80000000,160.30000000,     446,    8426,199609,130.00000000
19960607,160.05000000,161.05000000,159.90000000,160.30000000,     254,    8460,199609,130.00000000
19960610,160.30000000,160.55000000,160.05000000,160.35000000,     457,    8234,199609,130.05000000
19960611,159.80000000,160.05000000,158.55000000,159.45000000,     340,    8044,199609,129.15000000
19960612,160.30000000,161.05000000,160.30000000,160.45000000,     259,    7832,199609,130.15000000
19960613,160.80000000,161.30000000,160.30000000,161.05000000,     171,    7880,199609,130.75000000
19960614,160.05000000,162.55000000,159.55000000,162.35000000,     352,    7986,199609,132.05000000
19960617,161.80000000,162.80000000,161.35000000,161.65000000,     270,    8123,199609,131.35000000
19960618,161.65000000,161.80000000,160.35000000,160.80000000,     241,    8133,199609,130.50000000
19960619,160.90000000,161.30000000,160.50000000,161.25000000,     157,    8001,199609,130.95000000
19960620,160.80000000,161.55000000,160.80000000,161.35000000,     145,    8081,199609,131.05000000
19960621,161.05000000,163.80000000,160.90000000,161.55000000,     976,    7952,199609,131.25000000
19960624,160.80000000,162.25000000,160.30000000,162.20000000,     338,    7942,199609,131.90000000
19960625,162.20000000,163.80000000,162.05000000,163.00000000,     426,    8057,199609,132.70000000
19960626,163.00000000,164.80000000,163.00000000,164.25000000,    1026,    8060,199609,133.95000000
19960627,165.80000000,166.70000000,165.05000000,165.05000000,    1018,    7929,199609,134.75000000
19960628,164.30000000,165.20000000,163.80000000,164.55000000,     785,    7948,199609,134.25000000
19960701,165.80000000,167.05000000,165.30000000,166.00000000,     467,    7882,199609,135.70000000
19960702,166.00000000,166.20000000,165.30000000,166.05000000,     456,    7768,199609,135.75000000
19960703,166.05000000,166.55000000,165.30000000,165.70000000,     117,    7769,199609,135.40000000
19960708,164.80000000,164.80000000,161.40000000,161.50000000,     346,    7827,199609,131.20000000
19960709,161.80000000,163.25000000,161.80000000,163.25000000,     271,    7876,199609,132.95000000
19960710,163.25000000,163.80000000,163.00000000,163.25000000,     118,    7865,199609,132.95000000
19960711,163.05000000,163.05000000,162.30000000,162.55000000,     153,    7787,199609,132.25000000
19960712,162.55000000,163.30000000,162.55000000,162.80000000,     177,    7854,199609,132.50000000
19960715,163.30000000,164.05000000,162.80000000,163.75000000,     208,    7894,199609,133.45000000
19960716,165.80000000,167.20000000,164.80000000,165.30000000,    2222,    8044,199609,135.00000000
19960717,165.10000000,165.30000000,164.30000000,165.00000000,     228,    8149,199609,134.70000000
19960718,165.55000000,165.55000000,164.55000000,165.45000000,     273,    8097,199609,135.15000000
19960719,165.80000000,166.05000000,165.45000000,165.60000000,     186,    8040,199609,135.30000000
19960722,165.60000000,166.55000000,165.30000000,166.35000000,     116,    8064,199609,136.05000000
19960723,167.05000000,167.05000000,165.30000000,165.80000000,     235,    8085,199609,135.50000000
19960724,165.80000000,166.30000000,164.80000000,165.25000000,     366,    8041,199609,134.95000000
19960725,164.80000000,164.80000000,159.80000000,162.65000000,    2027,    8130,199609,132.35000000
19960726,161.80000000,163.30000000,160.80000000,162.80000000,     648,    8155,199609,132.50000000
19960729,162.70000000,162.80000000,161.30000000,161.80000000,     425,    8104,199609,131.50000000
19960730,161.55000000,161.55000000,159.40000000,160.20000000,     336,    8101,199609,129.90000000
19960731,161.30000000,163.20000000,161.30000000,163.15000000,     521,    8004,199609,132.85000000
19960801,163.80000000,164.80000000,162.30000000,162.90000000,     237,    8020,199609,132.60000000
19960802,162.30000000,162.30000000,159.55000000,160.05000000,     853,    8359,199609,129.75000000
19960805,160.30000000,161.80000000,159.80000000,160.90000000,    1038,    8375,199609,130.60000000
19960806,159.90000000,160.30000000,159.40000000,160.05000000,     751,    8432,199609,129.75000000
19960807,160.30000000,161.30000000,160.30000000,160.85000000,     173,    8335,199609,130.55000000
19960808,160.80000000,161.30000000,160.30000000,161.00000000,     912,    8517,199609,130.70000000
19960809,161.30000000,161.80000000,160.80000000,161.20000000,     714,    8323,199609,130.90000000
19960812,160.30000000,160.80000000,159.80000000,160.10000000,     696,    8419,199609,129.80000000
19960813,160.30000000,161.40000000,160.30000000,161.25000000,    1835,    8800,199609,130.95000000
19960814,159.80000000,159.80000000,158.90000000,159.25000000,     833,    8730,199609,128.95000000
19960815,158.55000000,159.05000000,158.05000000,158.10000000,    3501,    9418,199609,127.80000000
19960816,156.30000000,156.30000000,154.80000000,155.35000000,    1265,    9372,199612,125.80000000
19960819,154.80000000,156.30000000,154.80000000,156.05000000,     847,    9239,199612,126.50000000
19960820,156.30000000,157.65000000,156.30000000,157.65000000,     750,    9213,199612,128.10000000
19960821,157.80000000,157.80000000,155.80000000,156.05000000,     379,    8845,199612,126.50000000
19960822,156.05000000,156.05000000,154.85000000,155.55000000,    1621,    8966,199612,126.00000000
19960823,156.55000000,156.55000000,155.80000000,156.55000000,     806,    9163,199612,127.00000000
19960826,156.55000000,157.30000000,155.85000000,156.10000000,     645,    9079,199612,126.55000000
19960827,156.05000000,157.50000000,154.95000000,157.50000000,    2006,    9087,199612,127.95000000
19960828,157.05000000,158.30000000,156.55000000,157.70000000,     902,    8964,199612,128.15000000
19960829,157.80000000,158.05000000,157.05000000,157.05000000,    2263,    9029,199612,127.50000000
19960830,156.05000000,157.05000000,156.05000000,156.05000000,     713,    9035,199612,126.50000000
19960903,156.05000000,156.95000000,156.05000000,156.55000000,    2647,    8830,199612,127.00000000
19960904,156.55000000,156.80000000,155.65000000,156.05000000,     288,    8667,199612,126.50000000
19960905,156.05000000,156.55000000,156.05000000,156.20000000,     342,    8178,199612,126.65000000
19960906,156.20000000,156.45000000,155.05000000,156.25000000,     262,    8262,199612,126.70000000
19960909,156.30000000,156.80000000,155.30000000,155.50000000,     336,    8023,199612,125.95000000
19960910,155.05000000,155.30000000,153.30000000,153.40000000,     648,    8202,199612,123.85000000
19960911,153.40000000,153.80000000,152.80000000,153.15000000,     433,    8056,199612,123.60000000
19960912,153.05000000,153.30000000,152.10000000,153.20000000,     376,    8060,199612,123.65000000
19960913,153.20000000,154.55000000,153.05000000,153.50000000,     235,    8097,199612,123.95000000
19960916,153.50000000,153.50000000,151.55000000,152.45000000,     351,    8101,199612,122.90000000
19960917,152.45000000,152.80000000,152.05000000,152.05000000,     138,    8090,199612,122.50000000
19960918,151.80000000,152.55000000,151.55000000,152.05000000,     245,    8058,199612,122.50000000
19960919,152.05000000,152.30000000,150.30000000,151.30000000,     523,    8062,199612,121.75000000
19960920,151.30000000,151.55000000,150.05000000,150.35000000,     399,    8085,199612,120.80000000
19960923,150.35000000,150.35000000,147.30000000,148.55000000,     586,    8193,199612,119.00000000
19960924,148.30000000,148.80000000,147.80000000,148.70000000,    1573,    8058,199612,119.15000000
19960925,149.55000000,150.30000000,149.30000000,150.00000000,     308,    7871,199612,120.45000000
19960926,149.90000000,149.90000000,148.05000000,148.55000000,     473,    7925,199612,119.00000000
19960927,148.30000000,150.05000000,148.05000000,149.55000000,     247,    7963,199612,120.00000000
19960930,149.55000000,150.05000000,149.05000000,149.30000000,     308,    7911,199612,119.75000000
19961001,148.90000000,150.35000000,148.90000000,150.05000000,     409,    7727,199612,120.50000000
19961002,151.05000000,151.95000000,151.05000000,151.90000000,     460,    7843,199612,122.35000000
19961003,151.95000000,151.95000000,150.35000000,150.75000000,     256,    7912,199612,121.20000000
19961004,151.30000000,151.80000000,150.75000000,151.15000000,     213,    7907,199612,121.60000000
19961007,151.25000000,151.25000000,149.15000000,149.30000000,     579,    7900,199612,119.75000000
19961008,148.55000000,149.05000000,148.05000000,148.80000000,     183,    7859,199612,119.25000000
19961009,148.55000000,148.55000000,147.55000000,148.05000000,     271,    7925,199612,118.50000000
19961010,148.05000000,149.05000000,148.05000000,148.90000000,     214,    7997,199612,119.35000000
19961011,148.80000000,148.90000000,148.05000000,148.55000000,     332,    8046,199612,119.00000000
19961014,148.55000000,148.55000000,147.05000000,147.30000000,     369,    8039,199612,117.75000000
19961015,147.05000000,147.30000000,146.85000000,147.05000000,     219,    8047,199612,117.50000000
19961016,147.05000000,147.80000000,147.05000000,147.25000000,     275,    8077,199612,117.70000000
19961017,146.80000000,146.80000000,145.65000000,146.05000000,     330,    8080,199612,116.50000000
19961018,146.30000000,147.30000000,146.05000000,146.80000000,     366,    8061,199612,117.25000000
19961021,147.05000000,148.05000000,146.80000000,147.95000000,     403,    7937,199612,118.40000000
19961022,148.15000000,151.05000000,148.15000000,150.30000000,     398,    7884,199612,120.75000000
19961023,150.05000000,150.45000000,149.45000000,149.55000000,     340,    7923,199612,120.00000000
19961024,149.30000000,149.55000000,147.55000000,148.45000000,     826,    7971,199612,118.90000000
19961025,148.05000000,148.45000000,147.30000000,147.80000000,     184,    7956,199612,118.25000000
19961028,147.65000000,147.80000000,147.05000000,147.15000000,     193,    8005,199612,117.60000000
19961029,146.85000000,146.85000000,145.55000000,145.60000000,     363,    7990,199612,116.05000000
19961030,145.80000000,147.30000000,145.60000000,147.05000000,     662,    8151,199612,117.50000000
19961031,147.05000000,147.30000000,146.05000000,146.30000000,     304,    8112,199612,116.75000000
19961101,146.35000000,146.55000000,146.05000000,146.05000000,     488,    8084,199612,116.50000000
19961104,146.30000000,147.15000000,146.30000000,147.05000000,     697,    8148,199612,117.50000000
19961105,147.30000000,149.45000000,146.80000000,147.40000000,     964,    8316,199612,117.85000000
19961106,146.80000000,148.05000000,145.55000000,145.70000000,    1459,    8207,199612,116.15000000
19961107,146.30000000,147.95000000,146.30000000,147.60000000,     402,    8135,199612,118.05000000
19961108,147.60000000,147.60000000,146.55000000,147.55000000,     888,    8012,199612,118.00000000
19961111,147.55000000,148.30000000,147.05000000,147.55000000,     272,    8037,199612,118.00000000
19961112,149.05000000,150.30000000,148.55000000,149.50000000,    1464,    8222,199612,119.95000000
19961113,149.55000000,153.30000000,149.55000000,153.15000000,    3244,    8427,199612,123.60000000
19961114,152.05000000,152.30000000,149.80000000,150.05000000,    2014,    8493,199612,120.50000000
19961115,149.05000000,150.20000000,148.30000000,150.20000000,    1818,    8551,199612,120.65000000
19961118,149.55000000,149.80000000,148.80000000,148.80000000,     867,    7978,199612,119.25000000
19961119,148.40000000,149.00000000,148.40000000,148.55000000,    1221,    7853,199703,120.25000000
19961120,148.80000000,149.30000000,148.55000000,149.20000000,    1226,    8121,199703,120.90000000
19961121,148.80000000,149.25000000,148.55000000,148.80000000,    1085,    7865,199703,120.50000000
19961122,148.70000000,148.70000000,147.55000000,148.05000000,    1041,    7934,199703,119.75000000
19961125,147.80000000,147.80000000,145.80000000,145.90000000,    3121,    8064,199703,117.60000000
19961126,145.90000000,146.05000000,144.80000000,145.60000000,    4644,    8808,199703,117.30000000
19961127,144.80000000,145.55000000,144.30000000,144.90000000,    1954,    8540,199703,116.60000000
19961202,144.55000000,146.30000000,144.30000000,145.95000000,     668,    7968,199703,117.65000000
19961203,145.80000000,146.80000000,144.90000000,145.35000000,     709,    7931,199703,117.05000000
19961204,146.55000000,147.55000000,146.30000000,147.05000000,     385,    7902,199703,118.75000000
19961205,146.55000000,147.80000000,146.05000000,146.30000000,     928,    8636,199703,118.00000000
19961206,146.20000000,147.30000000,145.80000000,146.05000000,     360,    8297,199703,117.75000000
19961209,146.05000000,148.30000000,146.05000000,147.70000000,    1039,    8404,199703,119.40000000
19961210,148.05000000,149.70000000,147.80000000,149.30000000,     994,    7618,199703,121.00000000
19961211,149.55000000,151.05000000,149.55000000,150.50000000,     805,    7712,199703,122.20000000
19961212,150.30000000,150.50000000,148.50000000,148.70000000,     518,    7688,199703,120.40000000
19961213,148.55000000,148.55000000,147.80000000,148.05000000,     167,    7683,199703,119.75000000
19961216,148.05000000,148.55000000,147.55000000,148.05000000,     104,    7623,199703,119.75000000
19961217,148.05000000,149.05000000,147.80000000,147.80000000,     246,    7573,199703,119.50000000
19961218,148.80000000,149.80000000,148.30000000,149.60000000,    1059,    7596,199703,121.30000000
19961219,149.30000000,149.30000000,148.55000000,149.20000000,     688,    7608,199703,120.90000000
19961220,149.80000000,149.80000000,149.05000000,149.40000000,     317,    7505,199703,121.10000000
19961223,149.40000000,150.55000000,146.80000000,147.05000000,     911,    7370,199703,118.75000000
19961224,147.05000000,147.20000000,146.65000000,147.10000000,     150,    7325,199703,118.80000000
19961226,147.10000000,147.80000000,146.80000000,147.70000000,      65,    7325,199703,119.40000000
19961227,147.55000000,147.70000000,146.80000000,147.05000000,     120,    7256,199703,118.75000000
19961230,147.05000000,147.55000000,146.80000000,147.10000000,      63,    7270,199703,118.80000000
19961231,147.30000000,153.00000000,147.30000000,152.35000000,    1891,    7995,199703,124.05000000
19970102,152.55000000,152.60000000,150.80000000,151.55000000,    1205,    7862,199703,123.25000000
19970103,151.05000000,151.05000000,150.05000000,150.05000000,     698,    8046,199703,121.75000000
19970106,149.55000000,149.70000000,148.55000000,149.40000000,     679,    8133,199703,121.10000000
19970107,149.80000000,151.05000000,149.80000000,150.90000000,     336,    8281,199703,122.60000000
19970108,150.30000000,152.20000000,150.05000000,152.05000000,    1020,    8397,199703,123.75000000
19970109,152.55000000,154.70000000,152.30000000,154.30000000,    1023,    8543,199703,126.00000000
19970110,154.30000000,154.75000000,153.80000000,154.25000000,    1927,    8417,199703,125.95000000
19970113,154.30000000,154.75000000,153.40000000,153.50000000,     223,    8344,199703,125.20000000
19970114,153.05000000,153.05000000,151.80000000,151.80000000,     293,    8246,199703,123.50000000
19970115,151.30000000,151.80000000,150.80000000,151.05000000,     549,    8161,199703,122.75000000
19970116,151.75000000,153.20000000,151.55000000,152.80000000,    1345,    8186,199703,124.50000000
19970117,153.05000000,153.30000000,152.55000000,153.30000000,     263,    8238,199703,125.00000000
19970120,152.80000000,152.80000000,152.05000000,152.30000000,     286,    8296,199703,124.00000000
19970121,152.30000000,153.05000000,151.80000000,151.85000000,     197,    8347,199703,123.55000000
19970122,151.55000000,152.80000000,151.05000000,151.90000000,     264,    8318,199703,123.60000000
19970123,151.90000000,152.30000000,151.55000000,151.95000000,     688,    8240,199703,123.65000000
19970124,152.30000000,154.05000000,152.30000000,153.85000000,     746,    8322,199703,125.55000000
19970127,154.05000000,154.70000000,153.30000000,154.10000000,     623,    8314,199703,125.80000000
19970128,154.10000000,154.30000000,152.80000000,153.05000000,     203,    8296,199703,124.75000000
19970129,152.30000000,153.05000000,151.80000000,152.90000000,     289,    8344,199703,124.60000000
19970130,152.30000000,152.90000000,151.80000000,152.05000000,     168,    8374,199703,123.75000000
19970131,152.05000000,155.70000000,152.05000000,155.05000000,     882,    8717,199703,126.75000000
19970203,155.05000000,157.10000000,154.80000000,156.90000000,     510,    8925,199703,128.60000000
19970204,157.40000000,159.05000000,157.40000000,158.00000000,    1354,    9347,199703,129.70000000
19970205,157.80000000,158.30000000,157.40000000,158.05000000,     398,    9389,199703,129.75000000
19970206,159.80000000,161.80000000,159.80000000,161.05000000,    1000,    9673,199703,132.75000000
19970207,161.80000000,163.80000000,161.30000000,163.65000000,    3375,   11523,199703,135.35000000
19970210,165.20000000,167.30000000,165.00000000,167.10000000,    2267,   10643,199703,138.80000000
19970211,166.60000000,167.30000000,162.60000000,165.40000000,    2709,   10991,199703,137.10000000
19970212,166.05000000,169.30000000,166.05000000,169.30000000,    2606,   11173,199703,141.00000000
19970213,170.55000000,171.05000000,167.55000000,168.30000000,    3139,   11638,199703,140.00000000
19970214,167.30000000,167.55000000,164.55000000,165.05000000,    2379,   11819,199703,136.75000000
19970218,165.55000000,167.30000000,164.05000000,165.30000000,    2962,   11574,199703,137.00000000
19970219,164.80000000,165.45000000,164.05000000,164.25000000,    1391,   11757,199703,135.95000000
19970220,162.25000000,164.40000000,160.50000000,164.30000000,    3552,   11129,199706,137.80000000
19970221,165.50000000,168.00000000,165.50000000,167.30000000,    1890,   11357,199706,140.80000000
19970224,169.00000000,170.00000000,167.75000000,168.85000000,    2846,   10942,199706,142.35000000
19970225,169.75000000,171.00000000,169.50000000,170.75000000,    1882,   10576,199706,144.25000000
19970226,171.50000000,176.75000000,171.50000000,176.75000000,    4815,   11788,199706,150.25000000
19970227,185.75000000,185.75000000,179.50000000,183.95000000,    2224,   11793,199706,157.45000000
19970228,183.50000000,185.00000000,175.00000000,181.55000000,    1860,   11943,199706,155.05000000
19970303,179.75000000,184.00000000,177.50000000,182.80000000,    1403,   11072,199706,156.30000000
19970304,178.50000000,180.50000000,177.50000000,178.00000000,    1018,   11001,199706,151.50000000
19970305,175.50000000,175.75000000,172.00000000,172.00000000,    1260,   11135,199706,145.50000000
19970306,174.50000000,181.00000000,174.50000000,178.50000000,    1999,   11565,199706,152.00000000
19970307,177.50000000,178.50000000,176.75000000,177.25000000,     317,   10873,199706,150.75000000
19970310,177.25000000,182.40000000,177.25000000,181.75000000,     517,   10939,199706,155.25000000
19970311,187.75000000,187.75000000,185.70000000,187.75000000,    1856,   11141,199706,161.25000000
19970312,184.50000000,186.00000000,179.50000000,180.90000000,    1342,   11465,199706,154.40000000
19970313,180.90000000,183.50000000,179.25000000,182.50000000,    1167,   11039,199706,156.00000000
19970314,181.00000000,182.50000000,180.50000000,180.90000000,     218,   10967,199706,154.40000000
19970317,180.90000000,182.50000000,176.50000000,177.05000000,     484,   10839,199706,150.55000000
19970318,177.05000000,177.05000000,171.05000000,172.00000000,    3075,   10022,199706,145.50000000
19970319,173.50000000,177.00000000,172.50000000,176.40000000,    1338,    9886,199706,149.90000000
19970320,181.00000000,182.00000000,178.50000000,179.00000000,     611,    9849,199706,152.50000000
19970321,177.25000000,183.50000000,176.00000000,180.80000000,    1010,   10003,199706,154.30000000
19970324,176.70000000,177.50000000,175.75000000,175.75000000,     405,   10003,199706,149.25000000
19970325,175.75000000,175.75000000,170.25000000,173.30000000,    1494,    9517,199706,146.80000000
19970326,172.00000000,176.50000000,171.00000000,175.90000000,     851,    9671,199706,149.40000000
19970327,173.60000000,175.90000000,173.60000000,174.70000000,    2270,    9891,199706,148.20000000
19970331,173.70000000,174.50000000,172.75000000,174.20000000,     299,    9682,199706,147.70000000
19970401,174.50000000,178.75000000,174.20000000,178.15000000,     700,    9873,199706,151.65000000
19970402,177.00000000,178.75000000,174.00000000,174.25000000,     709,    9618,199706,147.75000000
19970403,174.75000000,175.90000000,173.75000000,174.25000000,     622,    9487,199706,147.75000000
19970404,175.25000000,177.40000000,174.50000000,175.45000000,     905,    9463,199706,148.95000000
19970407,177.00000000,180.00000000,177.00000000,178.95000000,     851,    9402,199706,152.45000000
19970408,183.50000000,184.00000000,180.00000000,180.30000000,    2538,    9695,199706,153.80000000
19970409,181.50000000,186.30000000,181.50000000,186.05000000,    2217,    9962,199706,159.55000000
19970410,181.70000000,182.50000000,180.20000000,181.95000000,    1217,    9880,199706,155.45000000
19970411,184.50000000,187.25000000,180.50000000,181.20000000,    1752,   10092,199706,154.70000000
19970414,181.00000000,181.00000000,176.50000000,180.40000000,    1053,   10120,199706,153.90000000
19970415,178.25000000,178.25000000,174.70000000,176.55000000,    1431,    9627,199706,150.05000000
19970416,175.50000000,179.75000000,175.25000000,177.50000000,    1250,    9666,199706,151.00000000
19970417,177.60000000,182.50000000,177.50000000,180.00000000,    1046,    9863,199706,153.50000000
19970418,178.70000000,182.40000000,176.70000000,181.10000000,     784,    9956,199706,154.60000000
19970421,182.50000000,183.25000000,182.00000000,182.25000000,     457,    9766,199706,155.75000000
19970422,183.00000000,183.25000000,180.25000000,181.25000000,     526,    9807,199706,154.75000000
19970423,181.75000000,181.90000000,179.70000000,181.50000000,     345,    9819,199706,155.00000000
19970424,181.75000000,184.40000000,181.25000000,181.95000000,     572,    9657,199706,155.45000000
19970425,185.00000000,187.95000000,184.00000000,185.70000000,    1251,    9829,199706,159.20000000
19970428,183.50000000,184.00000000,182.00000000,182.80000000,     343,    9687,199706,156.30000000
19970429,183.50000000,185.40000000,183.50000000,184.00000000,     384,    9692,199706,157.50000000
19970430,182.25000000,183.50000000,181.25000000,182.70000000,     651,    9754,199706,156.20000000
19970501,182.50000000,184.00000000,182.50000000,183.50000000,     757,    9543,199706,157.00000000
19970502,183.50000000,184.50000000,183.00000000,183.40000000,     277,    9476,199706,156.90000000
19970505,182.50000000,185.00000000,182.50000000,184.40000000,     312,    9416,199706,157.90000000
19970506,184.40000000,184.50000000,181.60000000,182.70000000,    1428,    9603,199706,156.20000000
19970507,185.20000000,185.20000000,179.70000000,181.50000000,    1956,    9606,199706,155.00000000
19970508,182.00000000,185.75000000,181.50000000,184.40000000,    1155,    9769,199706,157.90000000
19970509,188.00000000,190.40000000,187.50000000,190.40000000,    1884,    9680,199706,163.90000000
19970512,193.50000000,199.40000000,192.50000000,198.35000000,    2550,   10344,199706,171.85000000
19970513,193.00000000,201.25000000,191.50000000,198.05000000,    1779,   10256,199706,171.55000000
19970514,200.00000000,201.50000000,198.55000000,200.40000000,    1233,   10178,199706,173.90000000
19970515,199.50000000,200.50000000,198.50000000,199.75000000,    1081,   10389,199706,173.25000000
19970516,198.50000000,199.50000000,196.50000000,198.60000000,     942,   10228,199706,172.10000000
19970519,196.60000000,204.60000000,195.75000000,204.50000000,    1794,   10182,199706,178.00000000
19970520,206.00000000,208.40000000,204.50000000,208.25000000,    1772,   10103,199706,181.75000000
19970521,207.00000000,207.50000000,204.50000000,206.60000000,    1571,   10035,199709,177.60000000
19970522,202.50000000,203.00000000,201.35000000,201.35000000,    2153,   10074,199709,172.35000000
19970523,195.35000000,198.60000000,195.35000000,196.70000000,    2127,    9981,199709,167.70000000
19970527,200.00000000,200.50000000,197.00000000,199.00000000,    2276,    9809,199709,170.00000000
19970528,205.00000000,205.00000000,205.00000000,205.00000000,    2011,    9448,199709,176.00000000
19970529,214.00000000,214.00000000,211.00000000,214.00000000,    3063,    9364,199709,185.00000000
19970530,208.00000000,210.00000000,202.00000000,202.00000000,    4301,    9406,199709,173.00000000
19970602,201.00000000,201.00000000,190.10000000,193.30000000,    2933,    8489,199709,164.30000000
19970603,197.50000000,200.00000000,195.00000000,198.65000000,    1691,    8294,199709,169.65000000
19970604,198.65000000,204.00000000,194.00000000,201.80000000,    1836,    7838,199709,172.80000000
19970605,199.00000000,203.40000000,197.00000000,202.15000000,     616,    7787,199709,173.15000000
19970606,203.50000000,208.15000000,203.50000000,208.00000000,     374,    7761,199709,179.00000000
19970609,211.00000000,215.00000000,201.00000000,203.90000000,     967,    7638,199709,174.90000000
19970610,204.20000000,204.50000000,199.20000000,202.80000000,     487,    7384,199709,173.80000000
19970611,207.00000000,208.00000000,200.00000000,207.50000000,     856,    7285,199709,178.50000000
19970612,204.00000000,213.50000000,204.00000000,213.25000000,    1381,    7070,199709,184.25000000
19970613,209.00000000,221.00000000,209.00000000,217.40000000,     764,    7068,199709,188.40000000
19970616,216.50000000,216.50000000,206.00000000,209.80000000,     654,    6797,199709,180.80000000
19970617,205.00000000,208.00000000,203.00000000,206.90000000,     492,    6751,199709,177.90000000
19970618,206.00000000,206.00000000,198.10000000,198.45000000,    1150,    6562,199709,169.45000000
19970619,204.75000000,204.75000000,195.25000000,199.20000000,     731,    6491,199709,170.20000000
19970620,200.00000000,204.00000000,200.00000000,201.85000000,     434,    6552,199709,172.85000000
19970623,202.00000000,206.50000000,202.00000000,205.55000000,     535,    6529,199709,176.55000000
19970624,205.50000000,208.50000000,204.00000000,207.90000000,     311,    6440,199709,178.90000000
19970625,210.00000000,213.00000000,206.00000000,210.15000000,     475,    6568,199709,181.15000000
19970626,210.15000000,211.75000000,209.00000000,210.40000000,     318,    6430,199709,181.40000000
19970627,210.00000000,210.00000000,205.00000000,205.20000000,     301,    6409,199709,176.20000000
19970630,203.00000000,205.00000000,201.60000000,203.90000000,     341,    6379,199709,174.90000000
19970701,206.50000000,212.50000000,205.00000000,205.30000000,     347,    6448,199709,176.30000000
19970702,204.00000000,205.00000000,202.00000000,203.50000000,     213,    6449,199709,174.50000000
19970703,203.25000000,203.50000000,202.00000000,202.00000000,     168,    6280,199709,173.00000000
19970707,196.00000000,201.50000000,196.00000000,198.75000000,     470,    6206,199709,169.75000000
19970708,195.50000000,195.50000000,192.75000000,192.75000000,     868,    5954,199709,163.75000000
19970709,183.75000000,184.50000000,183.75000000,183.75000000,    1229,    5851,199709,154.75000000
19970710,181.00000000,181.00000000,174.00000000,177.40000000,    2358,    5309,199709,148.40000000
19970711,178.45000000,182.00000000,178.00000000,182.00000000,    1645,    5422,199709,153.00000000
19970714,182.00000000,185.00000000,181.25000000,181.45000000,     350,    5443,199709,152.45000000
19970715,181.50000000,183.70000000,180.50000000,181.30000000,     398,    5191,199709,152.30000000
19970716,184.50000000,186.75000000,183.50000000,186.65000000,     509,    5208,199709,157.65000000
19970717,184.00000000,191.00000000,184.00000000,189.35000000,     645,    4978,199709,160.35000000
19970718,189.40000000,195.35000000,189.40000000,195.35000000,     548,    5063,199709,166.35000000
19970721,197.00000000,202.70000000,197.00000000,200.30000000,     563,    4981,199709,171.30000000
19970722,202.00000000,209.30000000,202.00000000,209.00000000,     551,    4883,199709,180.00000000
19970723,209.25000000,209.75000000,204.00000000,208.50000000,     542,    4996,199709,179.50000000
19970724,209.00000000,214.50000000,205.25000000,214.50000000,     985,    5098,199709,185.50000000
19970725,219.00000000,223.00000000,215.25000000,218.65000000,    2524,    5639,199709,189.65000000
19970728,219.50000000,224.00000000,217.90000000,222.60000000,     590,    5529,199709,193.60000000
19970729,220.50000000,224.75000000,217.00000000,223.90000000,    1305,    5588,199709,194.90000000
19970730,224.00000000,229.00000000,224.00000000,227.00000000,     498,    5651,199709,198.00000000
19970731,229.00000000,232.00000000,227.10000000,229.60000000,     791,    5673,199709,200.60000000
19970801,235.60000000,235.60000000,235.60000000,235.60000000,     231,    5678,199709,206.60000000
19970804,244.60000000,244.60000000,244.60000000,244.60000000,     666,    5531,199709,215.60000000
19970805,256.60000000,256.60000000,249.00000000,256.60000000,    1339,    5769,199709,227.60000000
19970806,246.00000000,249.00000000,244.60000000,244.60000000,     606,    5647,199709,215.60000000
19970807,236.00000000,242.00000000,234.25000000,241.50000000,     954,    5650,199709,212.50000000
19970808,250.00000000,253.50000000,247.00000000,253.25000000,     674,    5528,199709,224.25000000
19970811,252.80000000,253.80000000,250.50000000,251.00000000,     403,    5424,199709,222.00000000
19970812,249.00000000,249.00000000,245.50000000,247.00000000,     362,    5374,199709,218.00000000
19970813,246.50000000,247.00000000,243.40000000,244.85000000,     649,    5330,199709,215.85000000
19970814,238.85000000,238.85000000,238.85000000,238.85000000,     300,    5074,199709,209.85000000
19970815,238.50000000,240.00000000,231.00000000,234.30000000,    2130,    4922,199709,205.30000000
19970818,230.20000000,234.00000000,229.20000000,232.50000000,    1002,    4704,199709,203.50000000
19970819,226.50000000,228.50000000,226.50000000,226.50000000,     794,    4648,199709,197.50000000
19970820,221.50000000,233.50000000,217.00000000,232.15000000,    2345,    4475,199712,200.65000000
19970821,233.50000000,239.00000000,227.75000000,228.70000000,     847,    4453,199712,197.20000000
19970822,226.50000000,231.50000000,226.00000000,229.00000000,     831,    4566,199712,197.50000000
19970825,228.70000000,229.00000000,223.50000000,227.50000000,     442,    4546,199712,196.00000000
19970826,227.50000000,227.50000000,221.50000000,221.60000000,    1451,    4403,199712,190.10000000
19970827,219.50000000,220.50000000,215.60000000,218.45000000,    1383,    4324,199712,186.95000000
19970828,218.00000000,222.50000000,217.00000000,217.30000000,     796,    4180,199712,185.80000000
19970829,218.50000000,222.40000000,218.50000000,220.00000000,     546,    4099,199712,188.50000000
19970902,218.50000000,219.00000000,217.00000000,218.50000000,     654,    3950,199712,187.00000000
19970903,218.00000000,219.95000000,217.50000000,219.45000000,     362,    3948,199712,187.95000000
19970904,220.50000000,220.50000000,214.00000000,217.95000000,     860,    3848,199712,186.45000000
19970905,218.00000000,221.50000000,218.00000000,220.50000000,     575,    3905,199712,189.00000000
19970908,219.50000000,219.50000000,217.00000000,217.60000000,     557,    3950,199712,186.10000000
19970909,217.50000000,221.00000000,216.70000000,220.00000000,     350,    3950,199712,188.50000000
19970910,218.65000000,221.00000000,218.10000000,220.80000000,     145,    3879,199712,189.30000000
19970911,221.00000000,226.00000000,219.50000000,225.05000000,     525,    3973,199712,193.55000000
19970912,225.50000000,227.50000000,223.50000000,224.90000000,     320,    3975,199712,193.40000000
19970915,224.00000000,225.50000000,223.50000000,224.00000000,      89,    3857,199712,192.50000000
19970916,224.00000000,224.50000000,221.00000000,221.45000000,     298,    3845,199712,189.95000000
19970917,220.70000000,220.70000000,217.60000000,219.70000000,     416,    3712,199712,188.20000000
19970918,221.40000000,224.50000000,220.75000000,223.90000000,     250,    3711,199712,192.40000000
19970919,225.50000000,229.40000000,225.30000000,228.50000000,     518,    3657,199712,197.00000000
19970922,227.50000000,227.50000000,223.75000000,224.50000000,     364,    3672,199712,193.00000000
19970923,220.50000000,225.20000000,220.00000000,224.10000000,     448,    3624,199712,192.60000000
19970924,225.00000000,226.50000000,224.00000000,225.40000000,     317,    3701,199712,193.90000000
19970925,223.60000000,225.00000000,223.00000000,224.30000000,     115,    3681,199712,192.80000000
19970926,223.50000000,227.50000000,223.50000000,224.50000000,     562,    3815,199712,193.00000000
19970929,226.00000000,228.50000000,225.50000000,228.15000000,     309,    3808,199712,196.65000000
19970930,229.00000000,229.00000000,224.50000000,225.40000000,     297,    3819,199712,193.90000000
19971001,225.00000000,225.40000000,222.50000000,224.20000000,     263,    3774,199712,192.70000000
19971002,223.25000000,224.50000000,222.50000000,223.60000000,     170,    3895,199712,192.10000000
19971003,222.25000000,227.50000000,222.25000000,225.20000000,     323,    3788,199712,193.70000000
19971006,226.00000000,227.00000000,225.25000000,226.25000000,     187,    3780,199712,194.75000000
19971007,226.25000000,230.50000000,226.00000000,230.25000000,     419,    3873,199712,198.75000000
19971008,234.00000000,236.25000000,234.00000000,236.25000000,     613,    4024,199712,204.75000000
19971009,237.00000000,239.00000000,235.50000000,235.80000000,     473,    4104,199712,204.30000000
19971010,234.50000000,238.50000000,231.50000000,236.50000000,     442,    4145,199712,205.00000000
19971013,238.50000000,238.50000000,235.00000000,236.85000000,     492,    4205,199712,205.35000000
19971014,240.10000000,242.85000000,238.75000000,240.95000000,    1086,    4597,199712,209.45000000
19971015,246.95000000,246.95000000,246.95000000,246.95000000,     592,    4537,199712,215.45000000
19971016,255.95000000,255.95000000,253.00000000,255.60000000,    1335,    4853,199712,224.10000000
19971017,255.00000000,255.00000000,246.95000000,247.85000000,     606,    4691,199712,216.35000000
19971020,244.70000000,245.00000000,241.85000000,241.85000000,     362,    4545,199712,210.35000000
19971021,237.00000000,239.50000000,235.50000000,238.20000000,     916,    4574,199712,206.70000000
19971022,233.00000000,235.00000000,231.00000000,233.00000000,     950,    4472,199712,201.50000000
19971023,235.50000000,237.00000000,234.50000000,235.45000000,     503,    4420,199712,203.95000000
19971024,232.70000000,235.45000000,232.50000000,234.50000000,     667,    4419,199712,203.00000000
19971027,235.00000000,237.25000000,234.00000000,234.00000000,     339,    4373,199712,202.50000000
19971028,234.50000000,240.00000000,233.60000000,239.95000000,     391,    4376,199712,208.45000000
19971029,243.50000000,247.00000000,243.50000000,245.50000000,     898,    4360,199712,214.00000000
19971030,244.50000000,245.50000000,238.70000000,240.40000000,     843,    4333,199712,208.90000000
19971031,239.50000000,239.50000000,236.00000000,237.25000000,     224,    4244,199712,205.75000000
19971103,238.50000000,240.25000000,238.50000000,240.10000000,     227,    4185,199712,208.60000000
19971104,240.10000000,241.50000000,240.00000000,240.50000000,     226,    4228,199712,209.00000000
19971105,240.75000000,244.00000000,237.70000000,238.65000000,     773,    4334,199712,207.15000000
19971106,234.00000000,237.50000000,233.70000000,236.80000000,     942,    4184,199712,205.30000000
19971107,238.40000000,239.50000000,236.00000000,236.35000000,     546,    4200,199712,204.85000000
19971110,235.75000000,237.50000000,234.50000000,237.15000000,     101,    4184,199712,205.65000000
19971111,239.25000000,241.50000000,239.00000000,239.85000000,     324,    4231,199712,208.35000000
19971112,242.00000000,243.00000000,241.25000000,242.00000000,     371,    4178,199712,210.50000000
19971113,241.50000000,243.00000000,241.50000000,242.00000000,     237,    4161,199712,210.50000000
19971114,238.50000000,239.50000000,237.50000000,239.00000000,     378,    4332,199712,207.50000000
19971117,238.50000000,239.00000000,236.70000000,238.30000000,     937,    4315,199712,206.80000000
19971118,239.00000000,240.50000000,238.50000000,239.50000000,     523,    4330,199712,208.00000000
19971119,242.00000000,243.50000000,241.50000000,242.50000000,     495,    4329,199712,211.00000000
19971120,242.30000000,242.55000000,240.80000000,242.20000000,    1678,    4364,199803,208.90000000
19971121,241.30000000,244.05000000,240.80000000,242.45000000,    1008,    4397,199803,209.15000000
19971124,239.30000000,239.55000000,238.05000000,238.30000000,    1762,    4486,199803,205.00000000
19971125,237.80000000,239.80000000,235.30000000,238.90000000,    1769,    4420,199803,205.60000000
19971126,239.80000000,241.50000000,239.30000000,240.80000000,     846,    4387,199803,207.50000000
19971201,238.80000000,239.80000000,237.55000000,239.30000000,     713,    4310,199803,206.00000000
19971202,240.80000000,243.30000000,240.55000000,241.80000000,     956,    4290,199803,208.50000000
19971203,241.80000000,241.80000000,240.30000000,240.75000000,     520,    4296,199803,207.45000000
19971204,240.30000000,240.30000000,238.30000000,239.30000000,     293,    4418,199803,206.00000000
19971205,241.30000000,241.30000000,239.80000000,240.45000000,     340,    4415,199803,207.15000000
19971208,239.80000000,240.80000000,239.55000000,239.80000000,     159,    4298,199803,206.50000000
19971209,239.30000000,239.80000000,238.80000000,239.80000000,     256,    4171,199803,206.50000000
19971210,240.80000000,242.30000000,237.40000000,240.25000000,     423,    4095,199803,206.95000000
19971211,239.30000000,239.30000000,237.80000000,238.55000000,     314,    4094,199803,205.25000000
19971212,234.50000000,234.70000000,232.55000000,232.55000000,    1099,    4083,199803,199.25000000
19971215,224.30000000,227.30000000,224.05000000,224.30000000,    1270,    3953,199803,191.00000000
19971216,221.50000000,223.30000000,215.30000000,215.35000000,    1518,    3905,199803,182.05000000
19971217,218.50000000,221.35000000,218.50000000,221.35000000,     697,    3894,199803,188.05000000
19971218,223.30000000,225.30000000,220.50000000,222.30000000,     430,    3843,199803,189.00000000
19971219,218.30000000,220.30000000,214.40000000,218.60000000,     638,    3859,199803,185.30000000
19971222,217.30000000,218.30000000,216.30000000,216.35000000,     279,    3927,199803,183.05000000
19971223,216.30000000,220.00000000,215.30000000,218.45000000,     201,    3940,199803,185.15000000
19971224,222.10000000,224.45000000,222.10000000,224.45000000,     230,    3882,199803,191.15000000
19971226,230.30000000,232.30000000,229.80000000,231.70000000,     220,    3848,199803,198.40000000
19971229,231.30000000,233.10000000,230.30000000,231.05000000,     175,    3812,199803,197.75000000
19971230,237.05000000,237.05000000,235.80000000,237.05000000,     389,    3778,199803,203.75000000
19971231,237.05000000,237.05000000,236.30000000,236.45000000,     643,    3565,199803,203.15000000
19980102,237.30000000,238.30000000,235.30000000,236.25000000,     171,    3530,199803,202.95000000
19980105,237.30000000,237.80000000,236.05000000,236.35000000,     319,    3533,199803,203.05000000
19980106,234.60000000,234.80000000,233.30000000,233.30000000,     269,    3593,199803,200.00000000
19980107,238.00000000,239.30000000,235.80000000,238.60000000,     670,    3642,199803,205.30000000
19980108,239.80000000,244.30000000,239.80000000,242.70000000,    1382,    3737,199803,209.40000000
19980109,248.70000000,248.70000000,248.70000000,248.70000000,     121,    3810,199803,215.40000000
19980112,256.30000000,257.70000000,254.30000000,257.70000000,     476,    3701,199803,224.40000000
19980113,262.30000000,269.70000000,262.30000000,269.70000000,    1035,    3845,199803,236.40000000
19980114,280.30000000,281.30000000,264.30000000,272.85000000,     916,    4000,199803,239.55000000
19980115,271.80000000,284.80000000,268.30000000,282.30000000,     928,    4101,199803,249.00000000
19980116,273.30000000,273.30000000,273.30000000,273.30000000,     206,    3976,199803,240.00000000
19980120,266.30000000,266.30000000,262.30000000,264.15000000,     736,    4151,199803,230.85000000
19980121,268.30000000,268.30000000,264.80000000,266.80000000,     369,    4216,199803,233.50000000
19980122,270.30000000,270.30000000,266.80000000,269.55000000,     618,    4122,199803,236.25000000
19980123,268.05000000,268.05000000,260.80000000,264.50000000,     343,    4195,199803,231.20000000
19980126,269.05000000,269.30000000,264.80000000,266.30000000,     702,    4497,199803,233.00000000
19980127,265.80000000,265.80000000,263.30000000,264.85000000,     474,    4483,199803,231.55000000
19980128,263.30000000,265.80000000,259.30000000,265.30000000,    1027,    4665,199803,232.00000000
19980129,265.30000000,269.80000000,265.30000000,266.70000000,     509,    4758,199803,233.40000000
19980130,270.30000000,271.80000000,267.80000000,269.00000000,     235,    4698,199803,235.70000000
19980202,271.30000000,273.10000000,270.80000000,272.45000000,     664,    4591,199803,239.15000000
19980203,270.30000000,271.30000000,268.30000000,270.25000000,     275,    4557,199803,236.95000000
19980204,270.30000000,272.80000000,270.30000000,272.60000000,     282,    4571,199803,239.30000000
19980205,274.80000000,277.10000000,270.30000000,272.05000000,     671,    4550,199803,238.75000000
19980206,271.30000000,273.30000000,271.30000000,272.30000000,     332,    4576,199803,239.00000000
19980209,268.80000000,271.30000000,268.40000000,268.55000000,    1028,    4655,199803,235.25000000
19980210,268.30000000,268.30000000,266.30000000,267.70000000,     267,    4711,199803,234.40000000
19980211,267.05000000,270.30000000,264.80000000,268.80000000,     943,    5011,199803,235.50000000
19980212,272.30000000,274.80000000,270.30000000,270.95000000,     834,    4998,199803,237.65000000
19980213,269.30000000,272.30000000,268.80000000,271.80000000,     144,    4694,199803,238.50000000
19980217,269.65000000,270.30000000,267.30000000,267.35000000,    1213,    4881,199803,234.05000000
19980218,264.30000000,265.30000000,261.40000000,263.20000000,     635,    4955,199803,229.90000000
19980219,261.30000000,267.30000000,261.30000000,265.50000000,    1084,    4795,199803,232.20000000
19980220,266.30000000,269.30000000,265.55000000,266.60000000,    1486,    4853,199803,233.30000000
19980223,266.55000000,268.55000000,266.55000000,266.95000000,    1219,    4865,199806,232.40000000
19980224,268.55000000,269.55000000,267.80000000,268.55000000,    2328,    5716,199806,234.00000000
19980225,274.55000000,274.55000000,273.55000000,274.55000000,    1570,    5764,199806,240.00000000
19980226,276.05000000,276.05000000,270.65000000,271.25000000,    1444,    4982,199806,236.70000000
19980227,272.05000000,272.05000000,262.55000000,263.60000000,    1367,    4863,199806,229.05000000
19980302,265.55000000,267.80000000,265.05000000,266.90000000,     771,    4684,199806,232.35000000
19980303,266.80000000,269.05000000,266.55000000,268.60000000,    1279,    4537,199806,234.05000000
19980304,271.05000000,273.05000000,269.55000000,271.40000000,     803,    4549,199806,236.85000000
19980305,270.55000000,270.55000000,268.05000000,268.80000000,     208,    4588,199806,234.25000000
19980306,268.80000000,270.55000000,268.05000000,269.55000000,     248,    4621,199806,235.00000000
19980309,271.05000000,275.05000000,271.05000000,274.80000000,     486,    4625,199806,240.25000000
19980310,279.55000000,280.80000000,277.05000000,280.80000000,    1401,    4598,199806,246.25000000
19980311,284.55000000,286.55000000,282.80000000,284.25000000,    1310,    5145,199806,249.70000000
19980312,287.55000000,293.05000000,285.55000000,289.55000000,    1262,    5220,199806,255.00000000
19980313,295.55000000,295.55000000,294.55000000,295.55000000,     949,    5590,199806,261.00000000
19980316,302.55000000,304.55000000,298.55000000,304.55000000,     817,    5276,199806,270.00000000
19980317,303.05000000,303.05000000,292.55000000,292.55000000,      10,    5456,199806,258.00000000
19980318,287.55000000,299.35000000,282.55000000,292.65000000,    1257,    5322,199806,258.10000000
19980319,296.55000000,299.25000000,291.55000000,292.15000000,    1310,    5252,199806,257.60000000
19980320,290.55000000,300.35000000,290.55000000,294.90000000,     461,    5809,199806,260.35000000
19980323,303.90000000,303.90000000,303.90000000,303.90000000,     650,    5698,199806,269.35000000
19980324,313.55000000,315.55000000,308.80000000,309.00000000,     992,    5839,199806,274.45000000
19980325,306.05000000,306.05000000,297.55000000,297.80000000,     981,    5816,199806,263.25000000
19980326,302.55000000,305.55000000,302.55000000,305.25000000,     408,    5873,199806,270.70000000
19980327,293.25000000,301.05000000,293.25000000,293.25000000,     722,    5523,199806,258.70000000
19980330,293.25000000,297.30000000,283.55000000,288.30000000,     609,    5416,199806,253.75000000
19980331,290.55000000,298.05000000,290.55000000,292.75000000,     441,    5390,199806,258.20000000
19980401,293.55000000,298.05000000,293.55000000,295.05000000,     268,    5367,199806,260.50000000
19980402,294.55000000,297.05000000,294.05000000,295.55000000,     485,    5385,199806,261.00000000
19980403,301.55000000,301.55000000,296.55000000,299.55000000,     649,    5547,199806,265.00000000
19980406,302.55000000,303.55000000,293.55000000,293.55000000,     483,    5419,199806,259.00000000
19980407,291.55000000,294.25000000,289.05000000,293.75000000,     457,    5300,199806,259.20000000
19980408,298.55000000,301.80000000,296.65000000,301.60000000,     328,    5271,199806,267.05000000
19980409,301.55000000,305.55000000,299.55000000,304.55000000,     701,    5369,199806,270.00000000
19980413,305.55000000,313.05000000,305.55000000,312.60000000,     414,    5306,199806,278.05000000
19980414,315.55000000,321.60000000,312.60000000,321.60000000,     901,    5433,199806,287.05000000
19980415,315.55000000,320.35000000,311.05000000,313.65000000,     807,    5431,199806,279.10000000
19980416,306.55000000,316.05000000,305.05000000,311.20000000,    1344,    5456,199806,276.65000000
19980417,313.55000000,318.05000000,311.55000000,311.65000000,    1060,    5509,199806,277.10000000
19980420,319.35000000,320.65000000,316.55000000,320.65000000,     497,    5549,199806,286.10000000
19980421,323.55000000,332.45000000,323.55000000,331.10000000,     498,    5649,199806,296.55000000
19980422,336.55000000,343.10000000,335.75000000,343.10000000,     930,    5574,199806,308.55000000
19980423,355.10000000,355.10000000,331.10000000,350.50000000,    1407,    5431,199806,315.95000000
19980424,338.50000000,353.60000000,338.50000000,347.45000000,     748,    5370,199806,312.90000000
19980427,339.55000000,344.55000000,336.05000000,338.15000000,     291,    5224,199806,303.60000000
19980428,327.55000000,348.55000000,327.55000000,338.45000000,     730,    5221,199806,303.90000000
19980429,334.55000000,342.30000000,333.55000000,341.45000000,     447,    5035,199806,306.90000000
19980430,334.55000000,344.55000000,334.55000000,344.25000000,     597,    4909,199806,309.70000000
19980501,341.55000000,343.55000000,336.55000000,339.05000000,     451,    4857,199806,304.50000000
19980504,341.55000000,341.55000000,330.55000000,335.05000000,     350,    4978,199806,300.50000000
19980505,336.55000000,346.55000000,336.55000000,341.55000000,     344,    4926,199806,307.00000000
19980506,339.55000000,344.45000000,337.55000000,341.90000000,     640,    4832,199806,307.35000000
19980507,339.55000000,340.55000000,332.05000000,338.90000000,    1251,    4849,199806,304.35000000
19980508,339.55000000,350.05000000,331.55000000,332.45000000,    1342,    4540,199806,297.90000000
19980511,332.55000000,338.55000000,332.55000000,336.15000000,     499,    4554,199806,301.60000000
19980512,343.55000000,368.05000000,343.55000000,367.40000000,    1128,    4512,199806,332.85000000
19980513,373.55000000,429.55000000,373.55000000,407.20000000,    1351,    4441,199806,372.65000000
19980514,409.25000000,409.25000000,399.55000000,404.80000000,     394,    4285,199806,370.25000000
19980515,404.55000000,436.55000000,404.55000000,432.05000000,     553,    4188,199806,397.50000000
19980518,449.55000000,453.55000000,411.75000000,418.45000000,    1527,    4217,199806,383.90000000
19980519,421.55000000,433.55000000,408.55000000,432.70000000,     592,    4097,199806,398.15000000
19980520,431.55000000,431.55000000,384.55000000,384.85000000,    1333,    3852,199809,303.30000000
19980521,393.55000000,401.55000000,384.85000000,392.15000000,     662,    3938,199809,310.60000000
19980522,397.75000000,397.75000000,384.55000000,390.55000000,     395,    3986,199809,309.00000000
19980526,391.55000000,396.55000000,391.55000000,391.60000000,     784,    3976,199809,310.05000000
19980527,389.55000000,391.55000000,361.55000000,372.05000000,    1781,    4041,199809,290.50000000
19980528,363.55000000,363.55000000,336.55000000,346.00000000,    1168,    3963,199809,264.45000000
19980529,342.05000000,361.55000000,335.55000000,356.10000000,    1398,    4398,199809,274.55000000
19980601,355.55000000,355.55000000,336.55000000,343.55000000,    1173,    4059,199809,262.00000000
19980602,347.55000000,350.55000000,332.05000000,333.30000000,    1120,    4299,199809,251.75000000
19980603,328.55000000,335.55000000,321.55000000,330.55000000,    1086,    4293,199809,249.00000000
19980604,348.55000000,363.55000000,347.55000000,361.05000000,     702,    4476,199809,279.50000000
19980605,360.55000000,361.55000000,353.55000000,358.55000000,     159,    4451,199809,277.00000000
19980608,360.05000000,373.55000000,356.55000000,368.60000000,     197,    4456,199809,287.05000000
19980609,373.55000000,373.55000000,363.55000000,369.55000000,     396,    4374,199809,288.00000000
19980610,356.55000000,356.55000000,344.55000000,345.70000000,     466,    4321,199809,264.15000000
19980611,343.05000000,343.55000000,331.55000000,342.75000000,     399,    4377,199809,261.20000000
19980612,337.55000000,355.55000000,337.55000000,353.15000000,     184,    4210,199809,271.60000000
19980615,349.55000000,353.15000000,345.55000000,349.55000000,      60,    4234,199809,268.00000000
19980616,345.55000000,351.55000000,344.55000000,350.45000000,      95,    4252,199809,268.90000000
19980617,354.55000000,373.55000000,354.55000000,371.55000000,     273,    4201,199809,290.00000000
19980618,373.55000000,373.55000000,364.55000000,367.75000000,      84,    4223,199809,286.20000000
19980619,370.55000000,372.55000000,363.55000000,372.10000000,     191,    4229,199809,290.55000000
19980622,368.55000000,369.05000000,367.55000000,368.55000000,      12,    4657,199809,287.00000000
19980623,376.55000000,383.55000000,376.55000000,383.40000000,     233,    4039,199809,301.85000000
19980624,379.55000000,381.55000000,375.55000000,375.95000000,     165,    3976,199809,294.40000000
19980625,375.95000000,375.95000000,371.65000000,371.75000000,     142,    3903,199809,290.20000000
19980626,371.75000000,378.55000000,367.55000000,371.25000000,      85,    3905,199809,289.70000000
19980629,369.55000000,369.55000000,367.05000000,367.05000000,      72,    3943,199809,285.50000000
19980630,368.05000000,370.55000000,364.55000000,367.00000000,      76,    3941,199809,285.45000000
19980701,376.55000000,378.55000000,368.55000000,372.10000000,     375,    4116,199809,290.55000000
19980702,370.55000000,371.05000000,366.75000000,368.05000000,      97,    4146,199809,286.50000000
19980706,363.50000000,368.55000000,363.50000000,368.30000000,      52,    4165,199809,286.75000000
19980707,371.55000000,374.55000000,369.55000000,372.70000000,      96,    4194,199809,291.15000000
19980708,370.55000000,374.55000000,369.55000000,370.75000000,     106,    4192,199809,289.20000000
19980709,370.75000000,373.55000000,370.75000000,372.55000000,     120,    4194,199809,291.00000000
19980710,370.55000000,371.30000000,368.55000000,368.80000000,     148,    4275,199809,287.25000000
19980713,367.05000000,371.05000000,367.05000000,368.90000000,      54,    4295,199809,287.35000000
19980714,371.55000000,371.55000000,368.55000000,368.80000000,      93,    4200,199809,287.25000000
19980715,369.65000000,378.05000000,369.65000000,376.60000000,     131,    4323,199809,295.05000000
19980716,396.55000000,429.55000000,396.55000000,419.05000000,     805,    4362,199809,337.50000000
19980717,418.55000000,421.55000000,414.55000000,419.80000000,     125,    4355,199809,338.25000000
19980720,426.55000000,427.55000000,415.55000000,418.60000000,     241,    4198,199809,337.05000000
19980721,409.55000000,414.55000000,391.55000000,399.40000000,     200,    4245,199809,317.85000000
19980722,397.55000000,398.45000000,390.55000000,391.60000000,     226,    4119,199809,310.05000000
19980723,391.55000000,391.55000000,385.55000000,390.70000000,     161,    4125,199809,309.15000000
19980724,396.55000000,396.55000000,383.55000000,383.95000000,     563,    4098,199809,302.40000000
19980727,381.55000000,383.80000000,381.55000000,383.80000000,      22,    4083,199809,302.25000000
19980728,385.05000000,396.55000000,382.65000000,385.90000000,     249,    4066,199809,304.35000000
19980729,386.55000000,386.55000000,379.75000000,380.45000000,     195,    3983,199809,298.90000000
19980730,376.55000000,384.55000000,376.55000000,380.05000000,     103,    3981,199809,298.50000000
19980731,381.55000000,391.05000000,380.55000000,385.20000000,      79,    3981,199809,303.65000000
19980803,383.55000000,386.55000000,381.55000000,382.75000000,     209,    4025,199809,301.20000000
19980804,369.55000000,375.55000000,369.55000000,375.55000000,     347,    3971,199809,294.00000000
19980805,372.05000000,378.55000000,371.55000000,378.20000000,     238,    3958,199809,296.65000000
19980806,377.55000000,377.65000000,374.05000000,377.55000000,     100,    3879,199809,296.00000000
19980807,376.55000000,376.55000000,367.55000000,373.05000000,     205,    3843,199809,291.50000000
19980810,370.55000000,376.55000000,370.55000000,376.05000000,     138,    3838,199809,294.50000000
19980811,371.55000000,374.55000000,369.55000000,373.55000000,      76,    3818,199809,292.00000000
19980812,371.55000000,372.55000000,369.80000000,371.55000000,     264,    3794,199809,290.00000000
19980813,369.30000000,369.55000000,361.65000000,365.55000000,    1119,    3666,199809,284.00000000
19980814,363.55000000,363.55000000,358.55000000,359.85000000,     553,    3638,199809,278.30000000
19980817,359.55000000,364.55000000,357.55000000,363.75000000,     336,    3569,199809,282.20000000
19980818,361.65000000,363.55000000,358.55000000,361.35000000,     750,    3383,199809,279.80000000
19980819,363.55000000,363.55000000,359.55000000,359.60000000,     150,    3267,199809,278.05000000
19980820,360.05000000,368.05000000,360.05000000,366.05000000,     440,    3234,199812,278.00000000
19980821,366.05000000,371.05000000,366.05000000,369.55000000,     361,    3206,199812,281.50000000
19980824,373.05000000,373.05000000,373.05000000,373.05000000,     149,    3112,199812,285.00000000
19980825,373.05000000,373.05000000,370.55000000,370.55000000,     489,    3091,199812,282.50000000
19980826,368.05000000,368.55000000,364.05000000,365.95000000,     618,    3014,199812,277.90000000
19980827,360.25000000,364.05000000,359.05000000,359.70000000,    1139,    3164,199812,271.65000000
19980828,357.55000000,358.05000000,355.05000000,357.05000000,     621,    2965,199812,269.00000000
19980831,359.05000000,362.05000000,358.05000000,361.05000000,     435,    2822,199812,273.00000000
19980901,363.75000000,367.05000000,362.05000000,365.05000000,     198,    2721,199812,277.00000000
19980902,368.05000000,369.05000000,366.30000000,368.05000000,     893,    2766,199812,280.00000000
19980903,367.05000000,374.05000000,367.05000000,372.85000000,     398,    2608,199812,284.80000000
19980904,376.05000000,376.05000000,370.05000000,372.05000000,     918,    2749,199812,284.00000000
19980908,372.05000000,372.05000000,363.55000000,366.75000000,     188,    2682,199812,278.70000000
19980909,365.05000000,370.05000000,365.05000000,370.00000000,     225,    2664,199812,281.95000000
19980910,372.95000000,380.05000000,372.95000000,380.05000000,     162,    2831,199812,292.00000000
19980911,379.05000000,390.05000000,379.05000000,388.20000000,     670,    3126,199812,300.15000000
19980914,385.05000000,385.05000000,380.05000000,384.55000000,     212,    3113,199812,296.50000000
19980915,381.05000000,381.05000000,377.05000000,378.05000000,     115,    3098,199812,290.00000000
19980916,377.55000000,377.55000000,375.55000000,375.80000000,      37,    3107,199812,287.75000000
19980917,378.05000000,378.05000000,376.30000000,377.80000000,      12,    3113,199812,289.75000000
19980918,378.05000000,382.05000000,375.05000000,381.25000000,     259,    3123,199812,293.20000000
19980921,374.05000000,375.05000000,370.05000000,373.10000000,     242,    3118,199812,285.05000000
19980922,365.05000000,367.05000000,364.05000000,366.80000000,     226,    3039,199812,278.75000000
19980923,365.05000000,370.05000000,365.05000000,369.05000000,     124,    3033,199812,281.00000000
19980924,370.05000000,376.05000000,370.05000000,375.05000000,     114,    3028,199812,287.00000000
19980925,373.05000000,376.05000000,372.05000000,375.55000000,     211,    2981,199812,287.50000000
19980928,372.05000000,379.05000000,372.05000000,378.60000000,      88,    2999,199812,290.55000000
19980929,370.05000000,372.05000000,370.05000000,370.05000000,     391,    3136,199812,282.00000000
19980930,367.05000000,371.05000000,365.05000000,369.20000000,     531,    3120,199812,281.15000000
19981001,370.05000000,374.05000000,370.05000000,372.55000000,     143,    3090,199812,284.50000000
19981002,370.05000000,371.55000000,370.05000000,371.55000000,      81,    3056,199812,283.50000000
19981005,370.05000000,371.55000000,367.05000000,368.05000000,     144,    3061,199812,280.00000000
19981006,368.05000000,371.05000000,366.30000000,370.65000000,     122,    3072,199812,282.60000000
19981007,373.95000000,376.05000000,372.55000000,374.35000000,     236,    3083,199812,286.30000000
19981008,373.05000000,375.05000000,370.15000000,370.80000000,     179,    3058,199812,282.75000000
19981009,370.05000000,372.05000000,369.05000000,371.80000000,     493,    3190,199812,283.75000000
19981012,371.05000000,371.05000000,366.55000000,366.55000000,     267,    3109,199812,278.50000000
19981013,366.05000000,369.05000000,366.05000000,367.05000000,     197,    3128,199812,279.00000000
19981014,363.25000000,367.05000000,363.05000000,366.05000000,     200,    3153,199812,278.00000000
19981015,363.05000000,365.05000000,362.55000000,363.05000000,     161,    3031,199812,275.00000000
19981016,366.05000000,370.05000000,365.05000000,369.00000000,     174,    3023,199812,280.95000000
19981019,366.05000000,366.05000000,363.55000000,364.05000000,     100,    3011,199812,276.00000000
19981020,362.25000000,362.25000000,358.55000000,360.80000000,     697,    2952,199812,272.75000000
19981021,361.35000000,366.05000000,361.35000000,363.05000000,     143,    2983,199812,275.00000000
19981022,363.05000000,363.05000000,361.55000000,361.90000000,     283,    2977,199812,273.85000000
19981023,363.05000000,365.05000000,363.05000000,364.85000000,     137,    2979,199812,276.80000000
19981026,366.05000000,366.95000000,363.15000000,363.55000000,     175,    2958,199812,275.50000000
19981027,365.05000000,371.95000000,365.05000000,370.10000000,     291,    2984,199812,282.05000000
19981028,369.55000000,369.55000000,367.15000000,369.05000000,     380,    3084,199812,281.00000000
19981029,367.05000000,367.55000000,364.05000000,364.65000000,     198,    3050,199812,276.60000000
19981030,363.15000000,365.05000000,363.05000000,365.05000000,     161,    3004,199812,277.00000000
19981102,362.05000000,362.05000000,361.05000000,361.05000000,     100,    3030,199812,273.00000000
19981103,361.05000000,362.05000000,360.55000000,360.80000000,     220,    3083,199812,272.75000000
19981104,361.05000000,364.05000000,361.05000000,363.05000000,     651,    3132,199812,275.00000000
19981105,363.05000000,364.55000000,363.05000000,364.05000000,     252,    3199,199812,276.00000000
19981106,361.05000000,361.55000000,360.05000000,360.65000000,     310,    3038,199812,272.60000000
19981109,358.35000000,360.65000000,358.05000000,359.25000000,     241,    2821,199812,271.20000000
19981110,360.05000000,360.55000000,359.25000000,360.45000000,     526,    2951,199812,272.40000000
19981111,360.35000000,361.55000000,360.05000000,361.55000000,      81,    2934,199812,273.50000000
19981112,364.05000000,367.05000000,364.05000000,366.30000000,     446,    2950,199812,278.25000000
19981113,366.55000000,366.55000000,363.05000000,365.55000000,     182,    2841,199812,277.50000000
19981116,364.05000000,367.05000000,363.05000000,366.55000000,     226,    2774,199812,278.50000000
19981117,368.10000000,368.90000000,368.10000000,368.90000000,     689,    2729,199903,279.60000000
19981118,374.30000000,381.55000000,374.30000000,380.80000000,    1754,    2813,199903,291.50000000
19981119,386.30000000,399.30000000,384.30000000,394.40000000,    1379,    2989,199903,305.10000000
19981120,391.30000000,392.30000000,380.30000000,381.70000000,    2254,    3151,199903,292.40000000
19981123,375.30000000,375.30000000,368.80000000,369.05000000,    1123,    3075,199903,279.75000000
19981124,361.30000000,365.30000000,360.80000000,363.50000000,    1127,    2909,199903,274.20000000
19981125,365.30000000,365.80000000,362.55000000,365.60000000,     638,    2689,199903,276.30000000
19981130,363.80000000,364.30000000,361.30000000,362.60000000,     640,    2716,199903,273.30000000
19981201,361.30000000,362.30000000,359.80000000,360.95000000,     529,    2660,199903,271.65000000
19981202,359.50000000,363.30000000,358.30000000,361.40000000,     486,    2514,199903,272.10000000
19981203,361.30000000,361.30000000,360.30000000,360.80000000,      73,    2504,199903,271.50000000
19981204,359.50000000,362.30000000,359.50000000,361.50000000,     363,    2621,199903,272.20000000
19981207,360.30000000,361.30000000,358.30000000,360.05000000,     390,    2605,199903,270.75000000
19981208,358.30000000,363.80000000,358.30000000,363.35000000,     533,    2878,199903,274.05000000
19981209,371.80000000,378.30000000,371.30000000,374.15000000,     574,    2653,199903,284.85000000
19981210,385.30000000,394.30000000,384.30000000,387.95000000,     558,    2689,199903,298.65000000
19981211,388.30000000,388.30000000,378.30000000,382.10000000,     421,    2686,199903,292.80000000
19981214,381.30000000,381.30000000,379.30000000,380.80000000,     237,    2607,199903,291.50000000
19981215,382.80000000,386.80000000,381.80000000,383.95000000,     321,    2519,199903,294.65000000
19981216,400.30000000,409.30000000,400.30000000,407.20000000,     671,    2666,199903,317.90000000
19981217,416.30000000,421.30000000,402.30000000,416.20000000,     528,    2759,199903,326.90000000
19981218,397.30000000,401.80000000,395.30000000,398.10000000,     295,    2708,199903,308.80000000
19981221,396.80000000,402.10000000,395.80000000,401.20000000,     212,    2653,199903,311.90000000
19981222,397.30000000,404.30000000,396.30000000,400.20000000,     110,    2643,199903,310.90000000
19981223,399.30000000,400.80000000,396.30000000,400.30000000,     214,    2808,199903,311.00000000
19981224,397.80000000,404.30000000,396.30000000,398.85000000,      67,    2811,199903,309.55000000
19981228,401.30000000,409.10000000,401.30000000,408.50000000,      36,    2826,199903,319.20000000
19981229,415.30000000,417.30000000,413.90000000,414.95000000,     145,    2861,199903,325.65000000
19981230,416.30000000,419.30000000,416.30000000,417.25000000,      75,    2870,199903,327.95000000
19981231,421.30000000,423.30000000,419.30000000,421.45000000,      95,    2861,199903,332.15000000
19990104,422.30000000,429.30000000,422.30000000,428.75000000,     181,    2961,199903,339.45000000
19990105,422.80000000,424.30000000,416.30000000,418.05000000,     245,    3056,199903,328.75000000
19990106,418.80000000,419.30000000,404.50000000,408.25000000,     347,    3019,199903,318.95000000
19990107,400.50000000,405.30000000,398.30000000,399.80000000,     338,    2920,199903,310.50000000
19990108,401.80000000,408.80000000,401.80000000,406.30000000,     194,    2777,199903,317.00000000
19990111,405.30000000,408.30000000,404.30000000,406.05000000,     110,    2759,199903,316.75000000
19990112,407.30000000,407.30000000,400.50000000,403.80000000,     238,    2826,199903,314.50000000
19990113,400.50000000,401.30000000,397.50000000,399.80000000,     161,    2736,199903,310.50000000
19990114,396.30000000,402.30000000,396.30000000,402.10000000,      82,    2729,199903,312.80000000
19990115,400.30000000,401.50000000,398.30000000,399.30000000,     100,    2686,199903,310.00000000
19990119,405.30000000,412.80000000,405.30000000,411.40000000,     135,    2752,199903,322.10000000
19990120,407.30000000,413.30000000,407.30000000,407.70000000,      59,    2752,199903,318.40000000
19990121,409.30000000,411.30000000,408.30000000,409.30000000,      35,    2755,199903,320.00000000
19990122,409.30000000,410.80000000,408.30000000,410.35000000,      44,    2764,199903,321.05000000
19990125,410.35000000,418.30000000,410.35000000,414.15000000,     155,    2826,199903,324.85000000
19990126,414.80000000,416.30000000,414.80000000,415.45000000,     235,    2970,199903,326.15000000
19990127,418.30000000,419.30000000,417.80000000,417.85000000,      73,    2970,199903,328.55000000
19990128,417.85000000,421.30000000,417.30000000,421.05000000,      34,    2980,199903,331.75000000
19990129,423.55000000,426.30000000,423.30000000,424.95000000,     326,    2852,199903,335.65000000
19990201,429.30000000,433.30000000,429.30000000,432.95000000,     155,    2916,199903,343.65000000
19990202,431.30000000,431.30000000,427.30000000,430.05000000,     106,    2887,199903,340.75000000
19990203,432.30000000,442.30000000,431.30000000,440.30000000,     234,    2941,199903,351.00000000
19990204,445.30000000,457.30000000,441.30000000,452.00000000,     942,    3272,199903,362.70000000
19990205,446.30000000,446.30000000,432.30000000,435.30000000,    1034,    3312,199903,346.00000000
19990208,432.30000000,441.30000000,430.30000000,435.30000000,    1022,    3456,199903,346.00000000
19990209,436.30000000,443.05000000,436.30000000,440.80000000,     233,    3536,199903,351.50000000
19990210,448.30000000,456.30000000,443.80000000,446.20000000,     306,    3495,199903,356.90000000
19990211,446.30000000,447.80000000,441.30000000,443.30000000,     439,    3359,199903,354.00000000
19990212,447.30000000,447.30000000,444.30000000,446.80000000,     488,    3196,199903,357.50000000
19990216,441.30000000,444.05000000,438.30000000,439.30000000,     208,    3171,199903,350.00000000
19990217,438.30000000,438.80000000,431.30000000,433.40000000,     387,    3187,199903,344.10000000
19990218,437.30000000,447.70000000,437.30000000,447.30000000,     422,    3175,199903,358.00000000
19990219,448.30000000,451.30000000,440.15000000,442.50000000,    1098,    3274,199903,353.20000000
19990222,441.50000000,443.10000000,436.30000000,436.70000000,     794,    3170,199906,343.40000000
19990223,435.30000000,437.80000000,433.50000000,436.70000000,     526,    3238,199906,343.40000000
19990224,436.30000000,448.30000000,435.30000000,441.90000000,    1661,    3263,199906,348.60000000
19990225,443.30000000,448.30000000,442.30000000,446.80000000,     961,    3274,199906,353.50000000
19990226,448.30000000,448.30000000,439.30000000,443.40000000,     598,    3362,199906,350.10000000
19990301,443.80000000,448.30000000,441.30000000,441.30000000,     318,    3137,199906,348.00000000
19990302,442.30000000,445.30000000,438.30000000,444.85000000,     187,    3037,199906,351.55000000
19990303,441.30000000,443.30000000,437.50000000,438.15000000,     215,    3074,199906,344.85000000
19990304,437.50000000,440.30000000,435.30000000,438.40000000,     127,    3089,199906,345.10000000
19990305,439.30000000,440.30000000,438.55000000,438.80000000,      49,    3093,199906,345.50000000
19990308,438.80000000,441.30000000,435.80000000,440.75000000,     147,    3135,199906,347.45000000
19990309,440.20000000,440.75000000,436.80000000,438.90000000,     183,    3124,199906,345.60000000
19990310,438.80000000,439.30000000,437.30000000,438.80000000,     130,    3071,199906,345.50000000
19990311,438.80000000,445.30000000,438.80000000,441.55000000,     143,    3050,199906,348.25000000
19990312,446.30000000,446.30000000,437.30000000,441.70000000,     629,    2785,199906,348.40000000
19990315,442.55000000,444.30000000,441.30000000,443.25000000,     260,    2879,199906,349.95000000
19990316,443.30000000,444.30000000,442.30000000,443.30000000,      78,    2770,199906,350.00000000
19990317,444.30000000,445.30000000,440.30000000,441.05000000,      91,    2688,199906,347.75000000
19990318,440.80000000,443.30000000,440.30000000,443.30000000,      36,    2699,199906,350.00000000
19990319,444.30000000,450.80000000,444.30000000,450.50000000,     316,    2833,199906,357.20000000
19990322,451.35000000,454.30000000,450.50000000,451.10000000,     138,    2858,199906,357.80000000
19990323,448.55000000,451.30000000,447.30000000,449.05000000,      71,    2882,199906,355.75000000
19990324,448.80000000,449.55000000,448.30000000,448.80000000,      56,    2846,199906,355.50000000
19990325,449.30000000,457.30000000,449.30000000,455.05000000,     157,    2904,199906,361.75000000
19990326,463.30000000,467.30000000,458.80000000,461.30000000,     251,    3022,199906,368.00000000
19990329,461.30000000,462.30000000,454.30000000,456.05000000,     130,    3006,199906,362.75000000
19990330,453.30000000,455.30000000,450.80000000,453.30000000,      99,    2987,199906,360.00000000
19990331,451.80000000,454.30000000,451.30000000,451.50000000,     271,    3052,199906,358.20000000
19990401,440.30000000,447.30000000,439.30000000,447.15000000,     673,    2949,199906,353.85000000
19990405,447.15000000,451.30000000,447.15000000,449.30000000,      88,    2958,199906,356.00000000
19990406,449.30000000,455.30000000,449.30000000,454.30000000,      76,    2987,199906,361.00000000
19990407,454.30000000,460.30000000,454.30000000,458.40000000,     286,    3040,199906,365.10000000
19990408,457.40000000,458.30000000,451.80000000,452.15000000,     149,    3156,199906,358.85000000
19990409,453.30000000,459.30000000,453.30000000,457.05000000,      98,    3082,199906,363.75000000
19990412,458.30000000,459.30000000,456.05000000,458.55000000,      59,    3095,199906,365.25000000
19990413,459.25000000,461.30000000,459.25000000,459.50000000,      69,    3092,199906,366.20000000
19990414,458.30000000,462.80000000,458.30000000,460.20000000,     105,    3117,199906,366.90000000
19990415,462.30000000,463.10000000,461.30000000,461.45000000,      79,    3109,199906,368.15000000
19990416,463.30000000,465.30000000,463.30000000,464.80000000,      61,    3102,199906,371.50000000
19990419,473.30000000,476.30000000,466.30000000,474.50000000,     161,    3101,199906,381.20000000
19990420,478.30000000,480.30000000,475.30000000,478.35000000,     314,    3163,199906,385.05000000
19990421,473.30000000,474.30000000,468.30000000,470.20000000,     242,    3063,199906,376.90000000
19990422,460.30000000,465.30000000,458.50000000,464.45000000,     277,    3072,199906,371.15000000
19990423,458.80000000,460.30000000,448.30000000,449.25000000,     507,    2970,199906,355.95000000
19990426,449.25000000,449.25000000,442.30000000,443.05000000,     448,    3016,199906,349.75000000
19990427,443.65000000,446.30000000,443.30000000,444.30000000,     301,    2946,199906,351.00000000
19990428,439.30000000,439.30000000,427.30000000,428.80000000,     869,    2940,199906,335.50000000
19990429,422.30000000,435.30000000,421.30000000,434.20000000,     809,    2767,199906,340.90000000
19990430,428.30000000,428.30000000,389.30000000,401.30000000,    1426,    2600,199906,308.00000000
19990503,398.30000000,398.30000000,389.30000000,389.60000000,     410,    2710,199906,296.30000000
19990504,386.70000000,386.70000000,378.30000000,381.35000000,     565,    2730,199906,288.05000000
19990505,379.30000000,390.30000000,373.30000000,387.50000000,     857,    2827,199906,294.20000000
19990506,401.30000000,409.30000000,400.30000000,406.75000000,     432,    2834,199906,313.45000000
19990507,419.30000000,430.30000000,416.80000000,429.40000000,     858,    2785,199906,336.10000000
19990510,423.10000000,427.80000000,422.30000000,422.30000000,     252,    2707,199906,329.00000000
19990511,423.30000000,427.30000000,419.30000000,426.30000000,     715,    2752,199906,333.00000000
19990512,426.30000000,436.30000000,426.30000000,430.30000000,     689,    2884,199906,337.00000000
19990513,432.30000000,436.30000000,432.30000000,435.55000000,     123,    2873,199906,342.25000000
19990514,438.30000000,440.30000000,436.30000000,436.30000000,     223,    2788,199906,343.00000000
19990517,431.30000000,434.30000000,431.30000000,433.80000000,     337,    2805,199906,340.50000000
19990518,435.55000000,435.55000000,434.50000000,434.50000000,     397,    2810,199909,341.45000000
19990519,433.05000000,433.05000000,427.30000000,429.30000000,     407,    2806,199909,336.25000000
19990520,428.05000000,428.05000000,421.05000000,421.55000000,     238,    2854,199909,328.50000000
19990521,423.05000000,430.50000000,421.55000000,430.50000000,     240,    2834,199909,337.45000000
19990524,426.05000000,426.80000000,424.55000000,426.80000000,     323,    2845,199909,333.75000000
19990525,427.55000000,431.75000000,423.55000000,431.75000000,     511,    2806,199909,338.70000000
19990526,435.55000000,442.85000000,433.25000000,435.05000000,     621,    2842,199909,342.00000000
19990527,435.05000000,435.05000000,430.55000000,435.05000000,     279,    2714,199909,342.00000000
19990528,432.05000000,436.55000000,427.25000000,433.70000000,     413,    2717,199909,340.65000000
19990601,431.05000000,435.05000000,429.30000000,434.90000000,     158,    2703,199909,341.85000000
19990602,434.90000000,437.05000000,434.90000000,437.05000000,     204,    2701,199909,344.00000000
19990603,439.05000000,440.55000000,435.05000000,435.80000000,     230,    2733,199909,342.75000000
19990604,437.05000000,439.05000000,436.55000000,437.55000000,      89,    2807,199909,344.50000000
19990607,437.55000000,440.05000000,437.55000000,439.05000000,      92,    2779,199909,346.00000000
19990608,439.05000000,441.05000000,439.05000000,440.95000000,     110,    2756,199909,347.90000000
19990609,444.05000000,446.05000000,443.05000000,444.55000000,     481,    2640,199909,351.50000000
19990610,444.05000000,444.15000000,439.05000000,443.95000000,     253,    2676,199909,350.90000000
19990611,437.05000000,438.55000000,434.05000000,437.85000000,     218,    2650,199909,344.80000000
19990614,430.05000000,432.85000000,425.25000000,429.85000000,     212,    2750,199909,336.80000000
19990615,433.05000000,434.05000000,430.05000000,430.70000000,      98,    2746,199909,337.65000000
19990616,430.70000000,431.05000000,428.25000000,430.05000000,      58,    2736,199909,337.00000000
19990617,429.25000000,432.55000000,429.25000000,432.00000000,      51,    2760,199909,338.95000000
19990618,432.05000000,434.55000000,432.05000000,434.55000000,      69,    2771,199909,341.50000000
19990621,432.55000000,432.55000000,424.55000000,428.05000000,     187,    2820,199909,335.00000000
19990622,425.05000000,427.05000000,422.55000000,426.05000000,     217,    2757,199909,333.00000000
19990623,424.05000000,424.05000000,419.05000000,419.85000000,     206,    2779,199909,326.80000000
19990624,422.05000000,424.05000000,422.05000000,423.80000000,     118,    2798,199909,330.75000000
19990625,423.80000000,424.05000000,423.05000000,423.35000000,      80,    2829,199909,330.30000000
19990628,420.05000000,420.55000000,418.05000000,420.55000000,      43,    2811,199909,327.50000000
19990629,417.05000000,418.05000000,415.05000000,416.30000000,      72,    2847,199909,323.25000000
19990630,414.05000000,417.05000000,413.05000000,413.35000000,     165,    2799,199909,320.30000000
19990701,413.05000000,415.05000000,412.05000000,414.55000000,     125,    2825,199909,321.50000000
19990702,411.15000000,412.85000000,411.05000000,411.55000000,     150,    2939,199909,318.50000000
19990706,410.85000000,410.85000000,407.55000000,408.20000000,     101,    2960,199909,315.15000000
19990707,408.20000000,417.85000000,407.05000000,414.20000000,     186,    3015,199909,321.15000000
19990708,420.15000000,424.80000000,420.15000000,424.05000000,     222,    2993,199909,331.00000000
19990709,425.05000000,428.05000000,423.55000000,424.05000000,     100,    2939,199909,331.00000000
19990712,426.05000000,429.05000000,426.05000000,428.00000000,     190,    2966,199909,334.95000000
19990713,428.00000000,432.85000000,427.05000000,432.65000000,     309,    2921,199909,339.60000000
19990714,431.55000000,438.05000000,430.05000000,437.55000000,     617,    2878,199909,344.50000000
19990715,435.05000000,435.05000000,429.05000000,430.05000000,     284,    2831,199909,337.00000000
19990716,430.55000000,432.55000000,430.05000000,430.55000000,     485,    2839,199909,337.50000000
19990719,430.55000000,430.55000000,428.05000000,429.95000000,      94,    2706,199909,336.90000000
19990720,429.80000000,431.55000000,429.80000000,431.55000000,      66,    2647,199909,338.50000000
19990721,431.55000000,437.05000000,431.05000000,434.65000000,     209,    2671,199909,341.60000000
19990722,436.05000000,437.05000000,434.05000000,435.80000000,     324,    2714,199909,342.75000000
19990723,436.05000000,438.05000000,435.80000000,437.05000000,     275,    2809,199909,344.00000000
19990726,436.05000000,437.05000000,436.05000000,437.05000000,     126,    2703,199909,344.00000000
19990727,435.55000000,437.05000000,430.05000000,431.40000000,     513,    2738,199909,338.35000000
19990728,431.55000000,433.05000000,429.05000000,432.60000000,     159,    2764,199909,339.55000000
19990729,433.05000000,437.05000000,433.05000000,436.10000000,     254,    2659,199909,343.05000000
19990730,435.55000000,435.55000000,429.25000000,431.40000000,     264,    2758,199909,338.35000000
19990802,427.05000000,427.05000000,424.05000000,426.30000000,      99,    2745,199909,333.25000000
19990803,426.55000000,431.05000000,426.55000000,429.15000000,     178,    2750,199909,336.10000000
19990804,433.05000000,436.05000000,433.05000000,436.05000000,      83,    2704,199909,343.00000000
19990805,435.55000000,435.55000000,430.30000000,432.05000000,      85,    2734,199909,339.00000000
19990806,431.10000000,440.55000000,431.05000000,440.30000000,     407,    2581,199909,347.25000000
19990809,441.05000000,441.05000000,437.05000000,438.05000000,     144,    2768,199909,345.00000000
19990810,434.55000000,435.55000000,432.05000000,435.15000000,      68,    2750,199909,342.10000000
19990811,435.15000000,437.05000000,435.05000000,435.05000000,     107,    2723,199909,342.00000000
19990812,435.35000000,437.05000000,435.35000000,436.05000000,      84,    2726,199909,343.00000000
19990813,436.05000000,436.05000000,429.05000000,431.90000000,     266,    2726,199909,338.85000000
19990816,427.05000000,431.80000000,427.05000000,430.55000000,     255,    2447,199909,337.50000000
19990817,430.05000000,432.05000000,430.05000000,432.05000000,     301,    2402,199909,339.00000000
19990818,434.85000000,435.55000000,434.05000000,434.05000000,     304,    2366,199909,341.00000000
19990819,435.05000000,440.05000000,435.05000000,437.65000000,     660,    2410,199909,344.60000000
19990820,441.55000000,441.55000000,438.05000000,438.05000000,     845,    2180,199909,345.00000000
19990823,438.25000000,439.05000000,436.05000000,439.05000000,     244,    2338,199909,346.00000000
19990824,437.75000000,437.75000000,433.75000000,435.15000000,     663,    2299,199912,342.40000000
19990825,434.55000000,434.75000000,433.75000000,434.35000000,     779,    2355,199912,341.60000000
19990826,433.75000000,433.75000000,431.75000000,432.25000000,     508,    2275,199912,339.50000000
19990827,432.75000000,432.95000000,428.75000000,429.10000000,     196,    2270,199912,336.35000000
19990830,427.25000000,432.75000000,426.75000000,430.95000000,     207,    2173,199912,338.20000000
19990831,432.75000000,435.25000000,432.75000000,434.70000000,     385,    2186,199912,341.95000000
19990901,433.25000000,436.75000000,433.25000000,436.75000000,     337,    2167,199912,344.00000000
19990902,436.25000000,446.50000000,436.25000000,446.20000000,     661,    2305,199912,353.45000000
19990903,447.75000000,447.75000000,443.25000000,445.30000000,     637,    2578,199912,352.55000000
19990907,448.75000000,451.75000000,446.50000000,450.00000000,     129,    2594,199912,357.25000000
19990908,449.25000000,449.25000000,445.30000000,445.60000000,     238,    2665,199912,352.85000000
19990909,447.25000000,455.25000000,447.25000000,454.60000000,     119,    2668,199912,361.85000000
19990910,455.25000000,456.00000000,452.75000000,455.40000000,     143,    2701,199912,362.65000000
19990913,455.75000000,462.25000000,455.75000000,461.00000000,      79,    2691,199912,368.25000000
19990914,459.75000000,462.75000000,459.75000000,462.75000000,     157,    2684,199912,370.00000000
19990915,458.75000000,461.25000000,453.95000000,459.75000000,     134,    2713,199912,367.00000000
19990916,460.75000000,464.75000000,460.75000000,463.05000000,      65,    2721,199912,370.30000000
19990917,457.75000000,457.75000000,454.75000000,456.35000000,     204,    2849,199912,363.60000000
19990920,456.35000000,456.35000000,454.25000000,454.75000000,     159,    2802,199912,362.00000000
19990921,454.75000000,460.55000000,454.75000000,459.45000000,     166,    2820,199912,366.70000000
19990922,463.75000000,464.75000000,456.75000000,459.25000000,     268,    2940,199912,366.50000000
19990923,458.85000000,458.85000000,454.25000000,456.70000000,     186,    2987,199912,363.95000000
19990924,453.75000000,455.75000000,450.25000000,451.15000000,     411,    2936,199912,358.40000000
19990927,458.55000000,458.75000000,455.75000000,456.35000000,     114,    2975,199912,363.60000000
19990928,464.65000000,473.75000000,463.85000000,470.90000000,     363,    3024,199912,378.15000000
19990929,489.70000000,497.75000000,473.75000000,484.60000000,     588,    2977,199912,391.85000000
19990930,470.75000000,472.75000000,458.75000000,462.15000000,     668,    3054,199912,369.40000000
19991001,476.75000000,476.75000000,468.95000000,469.50000000,     177,    3013,199912,376.75000000
19991004,478.75000000,481.75000000,476.75000000,481.75000000,     118,    2983,199912,389.00000000
19991005,482.75000000,482.75000000,475.75000000,477.50000000,     242,    2989,199912,384.75000000
19991006,474.75000000,475.75000000,471.75000000,474.75000000,     147,    3033,199912,382.00000000
19991007,474.75000000,485.75000000,474.75000000,482.50000000,     671,    3132,199912,389.75000000
19991008,482.50000000,484.75000000,478.75000000,479.50000000,     150,    3192,199912,386.75000000
19991011,485.75000000,485.75000000,483.75000000,484.35000000,      59,    3161,199912,391.60000000
19991012,485.75000000,486.75000000,482.25000000,485.75000000,      65,    3162,199912,393.00000000
19991013,478.75000000,478.75000000,473.75000000,475.60000000,     254,    3215,199912,382.85000000
19991014,474.75000000,475.75000000,468.75000000,470.75000000,     317,    3265,199912,378.00000000
19991015,466.75000000,473.75000000,464.75000000,470.45000000,     195,    3262,199912,377.70000000
19991018,469.75000000,470.25000000,466.25000000,467.75000000,     140,    3267,199912,375.00000000
19991019,468.75000000,473.50000000,468.75000000,472.25000000,      75,    3256,199912,379.50000000
19991020,474.75000000,484.25000000,474.75000000,480.65000000,     400,    3302,199912,387.90000000
19991021,478.75000000,479.75000000,477.25000000,477.75000000,      60,    3296,199912,385.00000000
19991022,477.75000000,484.75000000,477.75000000,484.25000000,     132,    3281,199912,391.50000000
19991025,485.75000000,490.75000000,484.75000000,485.85000000,      92,    3283,199912,393.10000000
19991026,487.25000000,487.25000000,479.25000000,484.75000000,     136,    3314,199912,392.00000000
19991027,483.00000000,486.75000000,482.75000000,483.90000000,      64,    3328,199912,391.15000000
19991028,484.75000000,484.75000000,482.75000000,483.75000000,     125,    3332,199912,391.00000000
19991029,485.75000000,489.50000000,484.75000000,486.35000000,     103,    3343,199912,393.60000000
19991101,483.75000000,485.75000000,483.75000000,484.50000000,     169,    3349,199912,391.75000000
19991102,483.75000000,483.75000000,481.25000000,483.45000000,      87,    3342,199912,390.70000000
19991103,484.75000000,487.75000000,483.25000000,484.90000000,     143,    3301,199912,392.15000000
19991104,484.75000000,487.75000000,484.75000000,487.55000000,      96,    3329,199912,394.80000000
19991105,487.55000000,490.75000000,486.25000000,488.75000000,     214,    3345,199912,396.00000000
19991108,488.25000000,491.25000000,488.25000000,489.25000000,     175,    3381,199912,396.50000000
19991109,489.75000000,498.75000000,489.75000000,495.90000000,     214,    3355,199912,403.15000000
19991110,497.75000000,507.75000000,497.75000000,506.40000000,     208,    3318,199912,413.65000000
19991111,509.75000000,512.75000000,506.75000000,506.75000000,     400,    3304,199912,414.00000000
19991112,506.70000000,510.25000000,501.25000000,507.35000000,     386,    3348,199912,414.60000000
19991115,506.75000000,507.75000000,506.75000000,507.25000000,     204,    3356,199912,414.50000000
19991116,503.75000000,505.75000000,497.75000000,499.75000000,     305,    3380,199912,407.00000000
19991117,506.75000000,508.75000000,493.25000000,502.50000000,     291,    3281,199912,409.75000000
19991118,497.95000000,497.95000000,488.25000000,491.00000000,     667,    3240,199912,398.25000000
19991119,484.95000000,490.75000000,484.00000000,489.15000000,    1095,    3293,199912,396.40000000
19991122,485.75000000,497.75000000,485.75000000,496.75000000,    1469,    3251,199912,404.00000000
19991123,496.25000000,497.25000000,495.25000000,497.25000000,    2051,    3236,200003,403.00000000
19991124,495.25000000,496.25000000,493.25000000,495.65000000,     413,    3166,200003,401.40000000
19991129,487.75000000,494.05000000,487.25000000,490.25000000,    1320,    3177,200003,396.00000000
19991130,490.25000000,490.50000000,489.25000000,489.55000000,     763,    3196,200003,395.30000000
19991201,489.55000000,493.25000000,488.75000000,488.75000000,     254,    3133,200003,394.50000000
19991202,490.25000000,494.25000000,490.25000000,493.90000000,     158,    2938,200003,399.65000000
19991203,493.90000000,499.40000000,493.90000000,496.25000000,     289,    3012,200003,402.00000000
19991206,499.75000000,506.05000000,498.75000000,504.70000000,     190,    3022,200003,410.45000000
19991207,504.25000000,504.25000000,500.25000000,502.35000000,     246,    3020,200003,408.10000000
19991208,502.35000000,509.25000000,501.25000000,503.55000000,     315,    3007,200003,409.30000000
19991209,503.55000000,504.50000000,501.25000000,502.45000000,     204,    3002,200003,408.20000000
19991210,503.75000000,513.25000000,503.75000000,512.30000000,     333,    3048,200003,418.05000000
19991213,514.25000000,520.25000000,512.25000000,519.25000000,     507,    3150,200003,425.00000000
19991214,519.25000000,525.25000000,519.25000000,524.90000000,     194,    3089,200003,430.65000000
19991215,525.25000000,525.25000000,521.25000000,525.00000000,     299,    3192,200003,430.75000000
19991216,527.25000000,534.25000000,525.25000000,533.50000000,     455,    3108,200003,439.25000000
19991217,534.25000000,541.75000000,533.25000000,537.60000000,     292,    3209,200003,443.35000000
19991220,535.25000000,537.25000000,530.25000000,535.20000000,     209,    3139,200003,440.95000000
19991221,533.75000000,534.25000000,531.75000000,533.65000000,     147,    3073,200003,439.40000000
19991222,534.25000000,537.25000000,529.75000000,535.60000000,     153,    3005,200003,441.35000000
19991223,535.60000000,538.25000000,532.25000000,538.25000000,     128,    2971,200003,444.00000000
19991227,541.75000000,543.75000000,541.75000000,543.20000000,      68,    2969,200003,448.95000000
19991228,542.25000000,544.05000000,542.25000000,543.40000000,      46,    2964,200003,449.15000000
19991229,543.25000000,549.25000000,543.25000000,548.90000000,     195,    2949,200003,454.65000000
19991230,548.90000000,548.90000000,539.25000000,543.45000000,     387,    2869,200003,449.20000000
20000104,539.25000000,540.25000000,533.25000000,536.15000000,     177,    2919,200003,441.90000000
20000105,530.25000000,533.25000000,527.25000000,532.35000000,     319,    2892,200003,438.10000000
20000106,528.75000000,531.25000000,525.75000000,529.55000000,     187,    2884,200003,435.30000000
20000107,531.25000000,538.75000000,530.75000000,538.15000000,     104,    2890,200003,443.90000000
20000110,538.15000000,550.25000000,538.15000000,546.20000000,     145,    2895,200003,451.95000000
20000111,546.25000000,546.25000000,541.75000000,543.65000000,     133,    2888,200003,449.40000000
20000112,544.25000000,547.25000000,542.50000000,546.50000000,     103,    2938,200003,452.25000000
20000113,539.25000000,542.25000000,535.45000000,541.25000000,     241,    3013,200003,447.00000000
20000114,533.25000000,536.25000000,530.45000000,535.25000000,     274,    3065,200003,441.00000000
20000118,532.25000000,534.25000000,530.75000000,532.95000000,     132,    3086,200003,438.70000000
20000119,537.25000000,539.25000000,534.25000000,537.00000000,     396,    3153,200003,442.75000000
20000120,536.25000000,546.05000000,536.25000000,545.95000000,     207,    3213,200003,451.70000000
20000121,546.25000000,552.25000000,545.25000000,551.35000000,     270,    3284,200003,457.10000000
20000124,554.25000000,564.75000000,554.25000000,564.50000000,     216,    3266,200003,470.25000000
20000125,571.25000000,576.25000000,569.45000000,573.25000000,     312,    3311,200003,479.00000000
20000126,568.25000000,574.25000000,562.25000000,566.25000000,     439,    3452,200003,472.00000000
20000127,573.25000000,577.45000000,570.25000000,577.25000000,     258,    3443,200003,483.00000000
20000128,586.25000000,586.25000000,577.25000000,580.15000000,     591,    3493,200003,485.90000000
20000131,580.05000000,582.75000000,577.75000000,578.95000000,      80,    3409,200003,484.70000000
20000201,579.25000000,593.75000000,579.25000000,586.80000000,     361,    3466,200003,492.55000000
20000202,596.25000000,600.25000000,592.75000000,596.50000000,     515,    3514,200003,502.25000000
20000203,604.25000000,611.25000000,600.75000000,608.30000000,     211,    3515,200003,514.05000000
20000204,610.25000000,622.25000000,608.25000000,619.25000000,     565,    3528,200003,525.00000000
20000207,629.25000000,638.25000000,623.25000000,635.15000000,     781,    3543,200003,540.90000000
20000208,669.25000000,674.25000000,654.25000000,674.05000000,     736,    3347,200003,579.80000000
20000209,672.25000000,692.25000000,668.25000000,684.40000000,     476,    3286,200003,590.15000000
20000210,670.25000000,676.25000000,665.25000000,674.25000000,     424,    3286,200003,580.00000000
20000211,687.25000000,694.25000000,684.25000000,693.10000000,     587,    3353,200003,598.85000000
20000214,696.25000000,703.25000000,691.25000000,699.75000000,     341,    3196,200003,605.50000000
20000215,734.25000000,756.25000000,734.25000000,752.60000000,    1364,    2873,200003,658.35000000
20000216,764.25000000,814.25000000,764.25000000,805.40000000,    1051,    2808,200003,711.15000000
20000217,807.25000000,842.25000000,789.25000000,799.80000000,     654,    2656,200006,697.55000000
20000218,791.25000000,797.25000000,761.75000000,795.50000000,     979,    2757,200006,693.25000000
20000222,856.25000000,927.25000000,832.25000000,912.05000000,    1860,    2882,200006,809.80000000
20000223,852.25000000,852.25000000,812.25000000,815.25000000,     658,    2831,200006,713.00000000
20000224,802.25000000,812.25000000,792.25000000,795.65000000,     915,    2840,200006,693.40000000
20000225,777.25000000,802.25000000,772.25000000,788.25000000,     535,    2786,200006,686.00000000
20000228,802.25000000,822.25000000,802.25000000,820.95000000,     556,    2757,200006,718.70000000
20000229,829.25000000,832.25000000,807.25000000,812.25000000,     407,    2679,200006,710.00000000
20000301,802.25000000,802.25000000,782.25000000,785.15000000,     369,    2515,200006,682.90000000
20000302,767.25000000,772.25000000,757.25000000,761.15000000,     285,    2462,200006,658.90000000
20000303,742.35000000,762.25000000,735.25000000,752.25000000,     206,    2369,200006,650.00000000
20000306,747.25000000,753.25000000,743.25000000,752.25000000,      34,    2327,200006,650.00000000
20000307,735.25000000,772.25000000,735.15000000,767.75000000,     157,    2326,200006,665.50000000
20000308,768.25000000,817.25000000,768.25000000,806.95000000,     104,    2346,200006,704.70000000
20000309,805.10000000,805.10000000,777.50000000,789.25000000,      65,    2337,200006,687.00000000
20000310,802.25000000,802.25000000,797.25000000,802.25000000,      42,    2333,200006,700.00000000
20000313,798.25000000,798.25000000,787.25000000,787.25000000,      27,    2328,200006,685.00000000
20000314,792.25000000,792.25000000,787.25000000,792.25000000,      30,    2335,200006,690.00000000
20000315,793.25000000,810.25000000,793.25000000,801.25000000,     100,    2339,200006,699.00000000
20000316,812.25000000,821.25000000,812.25000000,815.25000000,      55,    2338,200006,713.00000000
20000317,815.25000000,819.25000000,811.25000000,812.25000000,      11,    2332,200006,710.00000000
20000320,811.25000000,812.25000000,777.25000000,780.65000000,      64,    2352,200006,678.40000000
20000321,782.25000000,782.25000000,752.75000000,757.25000000,     202,    2386,200006,655.00000000
20000322,757.25000000,772.25000000,752.75000000,754.30000000,      88,    2380,200006,652.05000000
20000323,749.25000000,760.25000000,740.25000000,744.25000000,     138,    2384,200006,642.00000000
20000324,732.25000000,733.25000000,717.35000000,720.25000000,     193,    2349,200006,618.00000000
20000327,712.25000000,722.25000000,707.25000000,717.00000000,      83,    2326,200006,614.75000000
20000328,718.75000000,724.25000000,717.25000000,717.80000000,     115,    2368,200006,615.55000000
20000329,722.25000000,722.25000000,712.25000000,712.25000000,      54,    2416,200006,610.00000000
20000330,712.25000000,712.25000000,697.25000000,705.05000000,      76,    2403,200006,602.80000000
20000331,698.20000000,702.25000000,657.25000000,697.75000000,     250,    2369,200006,595.50000000
20000403,687.25000000,690.25000000,680.25000000,684.25000000,      72,    2375,200006,582.00000000
20000404,684.25000000,700.25000000,684.25000000,694.60000000,      49,    2378,200006,592.35000000
20000405,697.25000000,701.25000000,692.25000000,697.95000000,      72,    2401,200006,595.70000000
20000406,692.25000000,697.25000000,687.25000000,688.25000000,      55,    2408,200006,586.00000000
20000407,684.25000000,684.25000000,674.25000000,681.25000000,      17,    2369,200006,579.00000000
20000410,669.25000000,670.25000000,652.25000000,657.25000000,     254,    2276,200006,555.00000000
20000411,650.25000000,670.25000000,649.75000000,667.45000000,     188,    2279,200006,565.20000000
20000412,664.25000000,668.25000000,664.25000000,664.25000000,      42,    2299,200006,562.00000000
20000413,666.25000000,666.25000000,661.25000000,662.95000000,     210,    2316,200006,560.70000000
20000414,665.25000000,683.25000000,665.25000000,683.20000000,      92,    2339,200006,580.95000000
20000417,679.25000000,683.25000000,677.25000000,679.75000000,      55,    2346,200006,577.50000000
20000418,681.25000000,689.25000000,681.25000000,687.40000000,      70,    2356,200006,585.15000000
20000419,685.25000000,685.25000000,672.45000000,676.55000000,      60,    2360,200006,574.30000000
20000420,662.25000000,672.15000000,662.25000000,664.35000000,      70,    2364,200006,562.10000000
20000424,665.25000000,668.15000000,664.75000000,667.65000000,      16,    2361,200006,565.40000000
20000425,666.25000000,682.25000000,666.25000000,681.00000000,      41,    2364,200006,578.75000000
20000426,677.25000000,678.25000000,675.25000000,677.15000000,      92,    2376,200006,574.90000000
20000427,679.25000000,697.25000000,679.25000000,693.05000000,     178,    2414,200006,590.80000000
20000428,702.25000000,727.25000000,702.25000000,722.85000000,     131,    2448,200006,620.60000000
20000501,722.25000000,752.15000000,716.25000000,732.25000000,     121,    2464,200006,630.00000000
20000502,732.25000000,732.25000000,690.25000000,701.25000000,     161,    2455,200006,599.00000000
20000503,692.25000000,702.25000000,680.25000000,695.50000000,     156,    2502,200006,593.25000000
20000504,677.45000000,691.25000000,677.25000000,690.75000000,     411,    2537,200006,588.50000000
20000505,682.25000000,688.25000000,682.25000000,687.65000000,     123,    2637,200006,585.40000000
20000508,682.25000000,686.25000000,682.25000000,686.25000000,     201,    2692,200006,584.00000000
20000509,691.65000000,691.65000000,683.25000000,686.60000000,     451,    2804,200006,584.35000000
20000510,681.75000000,686.75000000,679.25000000,685.85000000,     191,    2768,200006,583.60000000
20000511,680.25000000,683.25000000,678.25000000,679.85000000,      90,    2767,200006,577.60000000
20000512,677.25000000,678.25000000,674.75000000,675.75000000,     147,    2722,200006,573.50000000
20000515,673.25000000,675.25000000,664.35000000,669.75000000,     164,    2705,200006,567.50000000
20000516,667.75000000,682.15000000,667.75000000,678.25000000,     113,    2717,200006,576.00000000
20000517,670.25000000,682.15000000,670.25000000,674.50000000,     272,    2698,200006,572.25000000
20000518,675.15000000,676.75000000,674.50000000,676.75000000,     347,    2726,200006,574.50000000
20000519,677.25000000,694.25000000,676.75000000,680.75000000,     479,    2856,200006,578.50000000
20000522,674.25000000,674.25000000,667.25000000,672.35000000,     572,    2652,200006,570.10000000
20000523,675.25000000,681.25000000,675.25000000,677.25000000,     522,    2566,200009,573.00000000
20000524,674.25000000,674.25000000,669.25000000,672.25000000,     649,    2611,200009,568.00000000
20000525,667.25000000,671.25000000,667.25000000,669.25000000,     751,    2546,200009,565.00000000
20000526,667.25000000,671.75000000,667.25000000,671.75000000,     492,    2490,200009,567.50000000
20000530,672.25000000,677.25000000,671.25000000,676.95000000,     409,    2423,200009,572.70000000
20000531,680.25000000,688.25000000,675.95000000,687.10000000,     213,    2480,200009,582.85000000
20000601,687.25000000,687.25000000,680.25000000,687.25000000,     176,    2111,200009,583.00000000
20000602,693.25000000,714.25000000,693.25000000,700.60000000,     303,    2138,200009,596.35000000
20000605,709.25000000,724.25000000,707.25000000,723.40000000,     139,    2140,200009,619.15000000
20000606,723.40000000,727.25000000,716.25000000,725.40000000,     174,    2180,200009,621.15000000
20000607,729.25000000,748.25000000,729.25000000,745.90000000,     311,    2068,200009,641.65000000
20000608,744.25000000,750.25000000,744.25000000,748.95000000,     142,    2034,200009,644.70000000
20000609,751.25000000,759.25000000,748.95000000,749.80000000,     181,    2018,200009,645.55000000
20000612,749.75000000,754.25000000,749.75000000,751.50000000,      46,    2029,200009,647.25000000
20000613,754.50000000,777.25000000,754.50000000,771.55000000,     252,    1943,200009,667.30000000
20000614,771.25000000,771.25000000,764.25000000,769.25000000,      55,    1976,200009,665.00000000
20000615,768.35000000,779.25000000,768.25000000,776.15000000,      46,    1956,200009,671.90000000
20000616,789.25000000,790.25000000,785.25000000,789.20000000,      64,    1963,200009,684.95000000
20000619,798.25000000,798.25000000,791.75000000,796.40000000,      84,    1989,200009,692.15000000
20000620,796.25000000,797.25000000,792.25000000,792.25000000,      32,    1990,200009,688.00000000
20000621,792.25000000,792.25000000,782.50000000,783.70000000,      66,    1995,200009,679.45000000
20000622,767.25000000,772.25000000,754.25000000,755.90000000,     161,    1988,200009,651.65000000
20000623,759.25000000,766.25000000,757.25000000,766.25000000,      50,    1967,200009,662.00000000
20000626,769.25000000,774.25000000,769.25000000,771.25000000,      73,    2006,200009,667.00000000
20000627,764.25000000,764.25000000,754.25000000,758.40000000,      31,    1992,200009,654.15000000
20000628,758.40000000,769.25000000,754.25000000,764.50000000,     128,    1952,200009,660.25000000
20000629,763.85000000,763.85000000,756.25000000,758.55000000,      28,    1947,200009,654.30000000
20000630,739.25000000,752.25000000,739.25000000,752.20000000,      80,    1897,200009,647.95000000
20000705,728.25000000,731.25000000,722.25000000,729.80000000,     222,    1964,200009,625.55000000
20000706,730.25000000,749.25000000,730.25000000,745.65000000,      80,    1896,200009,641.40000000
20000707,751.25000000,768.25000000,751.25000000,766.60000000,     548,    1884,200009,662.35000000
20000710,779.25000000,779.25000000,769.25000000,775.25000000,     152,    1944,200009,671.00000000
20000711,779.25000000,782.25000000,774.25000000,777.20000000,      51,    1942,200009,672.95000000
20000712,780.25000000,780.25000000,767.75000000,769.45000000,      65,    1932,200009,665.20000000
20000713,766.25000000,774.25000000,764.25000000,773.75000000,      26,    1951,200009,669.50000000
20000714,777.25000000,793.75000000,776.25000000,790.90000000,     278,    1945,200009,686.65000000
20000717,804.05000000,814.25000000,799.25000000,812.50000000,     402,    2133,200009,708.25000000
20000718,823.25000000,823.25000000,815.25000000,821.75000000,     146,    2153,200009,717.50000000
20000719,817.25000000,822.25000000,808.25000000,818.00000000,      76,    2126,200009,713.75000000
20000720,824.25000000,844.25000000,819.25000000,840.10000000,     166,    2141,200009,735.85000000
20000721,860.25000000,884.25000000,860.25000000,869.65000000,     120,    2152,200009,765.40000000
20000724,877.25000000,880.25000000,866.25000000,867.20000000,     127,    2190,200009,762.95000000
20000725,873.25000000,874.25000000,866.75000000,868.25000000,     205,    2158,200009,764.00000000
20000726,866.25000000,872.25000000,864.25000000,868.25000000,     174,    2159,200009,764.00000000
20000727,865.25000000,870.25000000,864.25000000,866.25000000,      74,    2144,200009,762.00000000
20000728,872.25000000,878.25000000,870.25000000,877.25000000,      47,    2148,200009,773.00000000
20000731,909.25000000,932.25000000,909.25000000,923.20000000,     161,    2153,200009,818.95000000
20000801,940.25000000,952.25000000,940.25000000,946.25000000,     189,    2166,200009,842.00000000
20000802,955.25000000,963.25000000,955.25000000,959.40000000,     187,    2222,200009,855.15000000
20000803,929.25000000,934.25000000,895.35000000,896.35000000,     198,    2247,200009,792.10000000
20000804,899.25000000,918.25000000,867.25000000,886.00000000,     405,    2219,200009,781.75000000
20000807,824.25000000,851.25000000,824.25000000,842.65000000,     447,    2148,200009,738.40000000
20000808,831.25000000,889.25000000,831.25000000,876.25000000,     114,    2134,200009,772.00000000
20000809,894.25000000,904.25000000,879.25000000,889.90000000,     243,    2177,200009,785.65000000
20000810,897.25000000,898.25000000,897.15000000,897.15000000,     494,    2073,200012,789.90000000
20000811,897.25000000,897.25000000,887.25000000,892.25000000,     283,    2022,200012,785.00000000
20000814,872.25000000,872.25000000,832.25000000,851.70000000,     254,    1978,200012,744.45000000
20000815,877.90000000,877.90000000,877.90000000,877.90000000,     183,    1977,200012,770.65000000
20000816,866.15000000,866.15000000,866.15000000,866.15000000,     219,    1973,200012,758.90000000
20000817,864.25000000,864.25000000,847.45000000,851.25000000,      61,    1913,200012,744.00000000
20000818,855.75000000,857.40000000,842.25000000,842.25000000,     214,    1913,200012,735.00000000
20000821,842.25000000,857.25000000,842.25000000,850.50000000,     203,    1827,200012,743.25000000
20000822,852.25000000,852.25000000,842.25000000,845.40000000,     421,    1810,200012,738.15000000
20000823,841.25000000,846.25000000,832.75000000,837.25000000,     140,    1783,200012,730.00000000
20000824,829.25000000,832.25000000,825.25000000,828.25000000,     166,    1821,200012,721.00000000
20000825,822.75000000,832.25000000,822.75000000,831.70000000,     122,    1817,200012,724.45000000
20000828,822.25000000,826.25000000,818.45000000,822.25000000,     164,    1801,200012,715.00000000
20000829,827.25000000,834.75000000,822.25000000,828.25000000,     376,    1748,200012,721.00000000
20000830,817.45000000,824.25000000,817.45000000,820.30000000,      43,    1769,200012,713.05000000
20000831,823.25000000,826.25000000,823.25000000,826.00000000,      43,    1768,200012,718.75000000
20000901,838.25000000,838.25000000,832.25000000,833.95000000,      26,    1687,200012,726.70000000
20000905,832.25000000,835.25000000,825.25000000,829.90000000,      23,    1692,200012,722.65000000
20000906,829.90000000,847.25000000,829.90000000,847.25000000,      30,    1656,200012,740.00000000
20000907,857.25000000,875.25000000,857.25000000,870.55000000,      69,    1669,200012,763.30000000
20000908,886.25000000,886.25000000,859.25000000,863.75000000,      81,    1686,200012,756.50000000
20000911,867.25000000,867.25000000,858.25000000,860.90000000,      50,    1720,200012,753.65000000
20000912,867.25000000,877.25000000,867.25000000,875.15000000,      45,    1729,200012,767.90000000
20000913,864.25000000,864.25000000,841.25000000,852.25000000,     140,    1720,200012,745.00000000
20000914,838.35000000,838.35000000,824.25000000,827.25000000,     748,    1758,200012,720.00000000
20000915,817.25000000,832.25000000,812.25000000,830.25000000,     196,    1758,200012,723.00000000
20000918,827.25000000,829.25000000,817.25000000,818.25000000,     412,    1751,200012,711.00000000
20000919,823.25000000,832.25000000,823.25000000,829.25000000,     165,    1810,200012,722.00000000
20000920,827.25000000,842.25000000,822.35000000,824.50000000,      60,    1823,200012,717.25000000
20000921,825.25000000,834.75000000,825.25000000,834.75000000,      26,    1815,200012,727.50000000
20000922,839.25000000,849.25000000,839.25000000,845.25000000,      43,    1812,200012,738.00000000
20000925,827.75000000,827.75000000,820.25000000,823.50000000,     115,    1794,200012,716.25000000
20000926,821.25000000,825.25000000,821.25000000,825.25000000,      12,    1809,200012,718.00000000
20000927,823.25000000,826.75000000,821.25000000,823.75000000,      19,    1803,200012,716.50000000
20000928,823.75000000,823.75000000,814.25000000,815.25000000,      53,    1792,200012,708.00000000
20000929,814.25000000,823.25000000,814.25000000,822.10000000,     210,    1857,200012,714.85000000
20001002,819.50000000,826.25000000,819.50000000,824.25000000,     153,    1869,200012,717.00000000
20001003,825.25000000,857.25000000,823.25000000,835.05000000,      33,    1868,200012,727.80000000
20001004,840.25000000,842.25000000,834.25000000,841.40000000,     135,    1883,200012,734.15000000
20001005,851.25000000,852.25000000,844.25000000,851.25000000,      46,    1887,200012,744.00000000
20001006,856.25000000,856.25000000,847.25000000,848.10000000,      21,    1895,200012,740.85000000
20001009,847.00000000,847.00000000,840.25000000,844.15000000,      22,    1903,200012,736.90000000
20001010,844.15000000,846.75000000,843.25000000,844.00000000,      17,    1901,200012,736.75000000
20001011,844.00000000,850.25000000,844.00000000,846.60000000,      56,    1903,200012,739.35000000
20001012,846.60000000,848.25000000,843.25000000,848.25000000,      81,    1907,200012,741.00000000
20001013,845.25000000,846.25000000,845.25000000,845.25000000,       4,    1906,200012,738.00000000
20001016,845.25000000,846.25000000,844.25000000,845.90000000,      18,    1906,200012,738.65000000
20001017,846.75000000,846.75000000,843.75000000,845.75000000,      20,    1906,200012,738.50000000
20001018,849.25000000,849.25000000,847.25000000,847.25000000,       4,    1903,200012,740.00000000
20001019,847.25000000,868.25000000,847.25000000,867.95000000,     222,    1968,200012,760.70000000
20001020,862.25000000,867.25000000,861.25000000,867.25000000,      66,    1954,200012,760.00000000
20001023,865.25000000,869.25000000,862.25000000,868.60000000,      77,    1946,200012,761.35000000
20001024,865.25000000,865.25000000,857.25000000,859.25000000,      50,    1981,200012,752.00000000
20001025,857.25000000,864.25000000,857.25000000,861.15000000,      30,    1977,200012,753.90000000
20001026,861.25000000,865.25000000,859.75000000,862.25000000,     422,    1881,200012,755.00000000
20001027,864.25000000,864.25000000,861.25000000,863.25000000,     430,    1823,200012,756.00000000
20001030,863.25000000,866.25000000,859.25000000,859.25000000,      70,    1829,200012,752.00000000
20001031,861.25000000,892.25000000,861.25000000,889.30000000,     483,    1913,200012,782.05000000
20001101,882.25000000,889.25000000,882.25000000,884.45000000,      72,    1919,200012,777.20000000
20001102,891.25000000,901.25000000,889.25000000,901.25000000,      72,    1917,200012,794.00000000
20001103,906.25000000,906.25000000,896.25000000,897.75000000,      69,    1908,200012,790.50000000
20001106,889.25000000,889.25000000,882.25000000,884.75000000,      45,    1900,200012,777.50000000
20001107,887.25000000,888.25000000,885.25000000,888.00000000,      65,    1907,200012,780.75000000
20001108,892.25000000,892.25000000,888.25000000,888.25000000,      27,    1910,200012,781.00000000
20001109,888.25000000,894.25000000,888.25000000,891.80000000,      73,    1911,200012,784.55000000
20001110,891.80000000,893.25000000,890.25000000,892.30000000,      49,    1902,200012,785.05000000
20001113,892.25000000,892.25000000,884.25000000,884.25000000,     177,    1854,200103,775.00000000
20001114,889.75000000,892.25000000,889.75000000,892.25000000,      84,    1914,200103,783.00000000
20001115,895.25000000,895.25000000,892.25000000,892.25000000,     304,    1858,200103,783.00000000
20001116,895.25000000,895.25000000,887.25000000,893.25000000,     370,    1803,200103,784.00000000
20001117,891.25000000,893.25000000,891.25000000,892.35000000,     262,    1788,200103,783.10000000
20001120,892.35000000,896.25000000,892.35000000,894.25000000,     210,    1830,200103,785.00000000
20001121,894.25000000,897.25000000,892.25000000,893.25000000,     138,    1828,200103,784.00000000
20001122,896.25000000,900.25000000,894.25000000,899.40000000,     145,    1816,200103,790.15000000
20001127,904.05000000,904.05000000,901.25000000,902.25000000,     297,    1774,200103,793.00000000
20001128,907.25000000,913.25000000,907.25000000,913.25000000,     240,    1789,200103,804.00000000
20001129,917.25000000,919.05000000,912.25000000,917.10000000,     256,    1855,200103,807.85000000
20001130,919.25000000,929.05000000,919.25000000,927.25000000,      86,    1812,200103,818.00000000
20001201,935.25000000,949.05000000,934.25000000,948.85000000,     161,    1790,200103,839.60000000
20001204,984.25000000,999.25000000,974.25000000,989.25000000,     162,    1792,200103,880.00000000
20001205,985.75000000,987.25000000,977.25000000,977.25000000,      69,    1807,200103,868.00000000
20001206,960.25000000,968.25000000,960.25000000,965.70000000,      39,    1800,200103,856.45000000
20001207,981.25000000,1009.25000000,981.25000000,1009.25000000,     139,    1796,200103,900.00000000
20001208,1000.25000000,1022.25000000,999.25000000,1015.05000000,     109,    1843,200103,905.80000000
20001211,1024.25000000,1032.75000000,1024.25000000,1028.30000000,      89,    1886,200103,919.05000000
20001212,1049.25000000,1058.25000000,1028.25000000,1040.40000000,     112,    1868,200103,931.15000000
20001213,1045.25000000,1049.25000000,990.25000000,1002.70000000,     187,    1822,200103,893.45000000
20001214,1029.25000000,1034.25000000,1022.25000000,1031.80000000,     104,    1845,200103,922.55000000
20001215,1049.25000000,1053.25000000,1043.25000000,1050.75000000,      54,    1830,200103,941.50000000
20001218,1044.25000000,1049.25000000,1044.25000000,1048.45000000,      19,    1833,200103,939.20000000
20001219,1047.25000000,1047.25000000,1019.25000000,1019.25000000,      28,    1813,200103,910.00000000
20001220,1046.25000000,1051.25000000,1046.25000000,1047.25000000,      64,    1839,200103,938.00000000
20001221,1057.25000000,1064.25000000,1054.25000000,1054.25000000,      78,    1864,200103,945.00000000
20001222,1074.25000000,1077.25000000,1064.25000000,1069.25000000,      76,    1878,200103,960.00000000
20001226,1065.25000000,1068.25000000,1065.25000000,1068.25000000,      16,    1854,200103,959.00000000
20001227,1077.25000000,1084.25000000,1069.25000000,1073.25000000,      49,    1859,200103,964.00000000
20001228,1074.25000000,1074.25000000,1061.25000000,1062.25000000,      11,    1864,200103,953.00000000
20001229,1060.25000000,1068.25000000,1060.25000000,1063.70000000,      33,    1848,200103,954.45000000
20010102,1073.25000000,1077.75000000,1073.25000000,1077.75000000,      45,    1856,200103,968.50000000
20010103,1088.25000000,1104.25000000,1088.25000000,1097.65000000,      76,    1855,200103,988.40000000
20010104,1102.25000000,1108.25000000,1091.25000000,1091.25000000,      90,    1823,200103,982.00000000
20010105,1087.25000000,1095.25000000,1080.25000000,1095.25000000,      47,    1839,200103,986.00000000
20010108,1139.25000000,1144.25000000,1124.25000000,1134.85000000,      74,    1845,200103,1025.60000000
20010109,1137.25000000,1150.25000000,1137.25000000,1143.65000000,      76,    1819,200103,1034.40000000
20010110,1149.25000000,1191.75000000,1149.25000000,1182.05000000,     107,    1812,200103,1072.80000000
20010111,1169.25000000,1173.25000000,1131.25000000,1154.50000000,      89,    1830,200103,1045.25000000
20010112,1159.25000000,1164.25000000,1150.25000000,1160.05000000,      68,    1847,200103,1050.80000000
20010116,1179.25000000,1179.25000000,1134.25000000,1137.60000000,      80,    1863,200103,1028.35000000
20010117,1149.25000000,1153.25000000,1104.25000000,1108.55000000,     212,    1890,200103,999.30000000
20010118,1114.25000000,1141.25000000,1114.25000000,1139.25000000,      45,    1890,200103,1030.00000000
20010119,1164.25000000,1179.25000000,1162.25000000,1171.75000000,      92,    1885,200103,1062.50000000
20010122,1189.25000000,1194.25000000,1184.25000000,1184.45000000,     134,    1834,200103,1075.20000000
20010123,1179.25000000,1179.25000000,1160.25000000,1169.25000000,      44,    1827,200103,1060.00000000
20010124,1164.25000000,1170.25000000,1150.25000000,1156.85000000,     122,    1818,200103,1047.60000000
20010125,1164.25000000,1184.25000000,1164.25000000,1184.25000000,      90,    1805,200103,1075.00000000
20010126,1197.25000000,1199.25000000,1179.25000000,1188.25000000,     435,    1785,200103,1079.00000000
20010129,1181.25000000,1181.25000000,1160.25000000,1163.25000000,      65,    1790,200103,1054.00000000
20010130,1159.25000000,1168.25000000,1159.25000000,1168.00000000,      18,    1792,200103,1058.75000000
20010131,1166.25000000,1167.25000000,1153.25000000,1164.05000000,     162,    1674,200103,1054.80000000
20010201,1154.25000000,1164.25000000,1149.25000000,1162.85000000,     117,    1743,200103,1053.60000000
20010202,1169.25000000,1169.25000000,1161.25000000,1164.40000000,      36,    1741,200103,1055.15000000
20010205,1169.25000000,1193.25000000,1169.25000000,1192.05000000,     201,    1736,200103,1082.80000000
20010206,1186.25000000,1189.25000000,1184.25000000,1185.75000000,     125,    1705,200103,1076.50000000
20010207,1184.00000000,1185.25000000,1179.45000000,1181.25000000,     460,    1682,200103,1072.00000000
20010208,1174.25000000,1174.25000000,1149.45000000,1151.15000000,     226,    1691,200103,1041.90000000
20010209,1134.25000000,1136.25000000,1109.25000000,1119.25000000,     373,    1639,200103,1010.00000000
20010212,1089.25000000,1089.25000000,1074.25000000,1074.35000000,     649,    1735,200103,965.10000000
20010213,1074.25000000,1099.25000000,1070.25000000,1092.80000000,     385,    1721,200103,983.55000000
20010214,1089.25000000,1089.25000000,1084.25000000,1084.40000000,     278,    1729,200103,975.15000000
20010215,1090.75000000,1097.75000000,1090.75000000,1094.25000000,     357,    1723,200106,978.50000000
20010216,1088.75000000,1088.75000000,1088.75000000,1088.75000000,      93,    1705,200106,973.00000000
20010220,1085.75000000,1085.75000000,1083.25000000,1083.25000000,     174,    1660,200106,967.50000000
20010221,1075.75000000,1075.75000000,1043.75000000,1048.40000000,     606,    1708,200106,932.65000000
20010222,1015.75000000,1025.75000000,1005.75000000,1008.50000000,     300,    1640,200106,892.75000000
20010223,960.75000000,990.75000000,960.75000000,970.75000000,     550,    1506,200106,855.00000000
20010226,972.75000000,972.75000000,965.75000000,971.70000000,     271,    1515,200106,855.95000000
20010227,968.75000000,972.75000000,958.75000000,970.75000000,     556,    1553,200106,855.00000000
20010228,967.75000000,967.75000000,955.75000000,957.75000000,     333,    1522,200106,842.00000000
20010301,939.75000000,939.75000000,907.75000000,915.30000000,     247,    1416,200106,799.55000000
20010302,895.75000000,905.75000000,865.75000000,881.75000000,     244,    1460,200106,766.00000000
20010305,868.75000000,890.75000000,860.75000000,890.75000000,     124,    1502,200106,775.00000000
20010306,894.75000000,897.75000000,887.75000000,887.90000000,      78,    1514,200106,772.15000000
20010307,888.75000000,915.75000000,888.75000000,912.40000000,      89,    1487,200106,796.65000000
20010308,925.75000000,975.75000000,925.75000000,937.25000000,      92,    1540,200106,821.50000000
20010309,940.75000000,940.75000000,920.75000000,928.10000000,     149,    1544,200106,812.35000000
20010312,910.75000000,910.75000000,895.75000000,897.95000000,      67,    1536,200106,782.20000000
20010313,894.75000000,904.75000000,894.75000000,904.75000000,      20,    1539,200106,789.00000000
20010314,915.75000000,915.75000000,913.75000000,915.75000000,      14,    1533,200106,800.00000000
20010315,915.75000000,918.75000000,913.75000000,916.75000000,      17,    1535,200106,801.00000000
20010316,920.75000000,926.75000000,920.75000000,926.25000000,      49,    1546,200106,810.50000000
20010319,920.75000000,924.75000000,920.75000000,923.75000000,       6,    1543,200106,808.00000000
20010320,910.75000000,912.75000000,907.75000000,912.75000000,       9,    1532,200106,797.00000000
20010321,900.75000000,900.75000000,900.75000000,900.75000000,       2,    1532,200106,785.00000000
20010322,895.75000000,895.75000000,890.75000000,892.75000000,      52,    1547,200106,777.00000000
20010323,892.75000000,895.75000000,892.75000000,895.75000000,       7,    1540,200106,780.00000000
20010326,887.75000000,889.75000000,887.75000000,889.75000000,       7,    1540,200106,774.00000000
20010327,886.75000000,886.75000000,886.75000000,886.75000000,       1,    1541,200106,771.00000000
20010328,877.75000000,883.75000000,870.75000000,874.45000000,      37,    1541,200106,758.70000000
20010329,865.75000000,865.75000000,853.75000000,853.75000000,      67,    1550,200106,738.00000000
20010330,849.75000000,860.75000000,849.75000000,859.75000000,      19,    1532,200106,744.00000000
20010402,845.75000000,854.75000000,840.75000000,841.10000000,      37,    1546,200106,725.35000000
20010403,827.75000000,845.75000000,806.75000000,813.40000000,     143,    1514,200106,697.65000000
20010404,805.75000000,830.75000000,805.75000000,812.40000000,      94,    1531,200106,696.65000000
20010405,815.75000000,815.75000000,798.75000000,800.75000000,      50,    1548,200106,685.00000000
20010406,805.75000000,809.75000000,800.75000000,808.30000000,      38,    1543,200106,692.55000000
20010409,800.75000000,808.75000000,800.75000000,803.05000000,      41,    1555,200106,687.30000000
20010410,787.75000000,795.75000000,787.75000000,793.75000000,      64,    1571,200106,678.00000000
20010411,790.75000000,790.75000000,783.75000000,783.75000000,      15,    1571,200106,668.00000000
20010412,775.75000000,775.75000000,771.75000000,773.60000000,      14,    1572,200106,657.85000000
20010416,775.75000000,779.75000000,775.75000000,779.75000000,      12,    1575,200106,664.00000000
20010417,820.75000000,880.75000000,817.75000000,879.25000000,     145,    1593,200106,763.50000000
20010418,894.75000000,894.75000000,850.75000000,852.75000000,     153,    1624,200106,737.00000000
20010419,815.85000000,832.75000000,810.75000000,819.75000000,      70,    1607,200106,704.00000000
20010420,806.75000000,822.75000000,806.75000000,821.30000000,      43,    1608,200106,705.55000000
20010423,839.75000000,848.75000000,835.75000000,835.75000000,      42,    1595,200106,720.00000000
20010424,815.75000000,825.75000000,810.75000000,825.75000000,      33,    1591,200106,710.00000000
20010425,821.75000000,825.75000000,821.75000000,823.50000000,      23,    1591,200106,707.75000000
20010426,823.50000000,823.50000000,816.95000000,816.95000000,      34,    1605,200106,701.20000000
20010427,810.25000000,810.25000000,800.75000000,804.05000000,       5,    1597,200106,688.30000000
20010430,795.75000000,803.75000000,795.75000000,803.75000000,      27,    1604,200106,688.00000000
20010501,810.75000000,810.75000000,788.75000000,793.75000000,     140,    1603,200106,678.00000000
20010502,789.75000000,797.75000000,788.75000000,789.75000000,      29,    1606,200106,674.00000000
20010503,780.75000000,787.75000000,780.75000000,787.75000000,      62,    1610,200106,672.00000000
20010504,795.75000000,796.75000000,792.75000000,795.75000000,      39,    1611,200106,680.00000000
20010507,792.75000000,793.25000000,785.95000000,787.00000000,      56,    1619,200106,671.25000000
20010508,786.75000000,789.25000000,785.75000000,789.00000000,     207,    1628,200106,673.25000000
20010509,783.75000000,791.75000000,783.75000000,789.75000000,      20,    1627,200106,674.00000000
20010510,785.75000000,785.75000000,766.25000000,776.35000000,     150,    1632,200106,660.60000000
20010511,775.75000000,778.75000000,766.75000000,771.75000000,    1632,    1615,200106,656.00000000
20010514,755.75000000,755.75000000,742.75000000,742.75000000,      55,    1616,200106,627.00000000
20010515,756.75000000,758.75000000,751.75000000,758.75000000,     109,    1606,200106,643.00000000
20010516,758.75000000,758.75000000,758.65000000,758.65000000,      64,    1583,200106,642.90000000
20010517,750.75000000,774.25000000,750.75000000,770.50000000,      89,    1606,200106,654.75000000
20010518,767.75000000,769.75000000,767.75000000,769.75000000,     158,    1671,200106,654.00000000
20010521,773.75000000,775.75000000,770.75000000,772.25000000,     123,    1677,200106,656.50000000
20010522,766.25000000,767.00000000,765.25000000,766.25000000,     379,    1738,200109,654.00000000
20010523,764.25000000,764.25000000,758.25000000,760.00000000,     365,    1743,200109,647.75000000
20010524,760.25000000,775.25000000,757.25000000,772.50000000,     468,    1636,200109,660.25000000
20010525,783.25000000,783.25000000,774.25000000,777.75000000,     322,    1495,200109,665.50000000
20010529,792.25000000,792.25000000,777.75000000,777.75000000,     189,    1499,200109,665.50000000
20010530,780.25000000,780.25000000,763.25000000,765.25000000,     110,    1477,200109,653.00000000
20010531,762.65000000,762.65000000,756.25000000,756.80000000,     110,    1584,200109,644.55000000
20010601,753.25000000,756.25000000,748.25000000,752.25000000,      19,    1450,200109,640.00000000
20010604,752.25000000,752.25000000,752.25000000,752.25000000,      22,    1449,200109,640.00000000
20010605,748.75000000,748.75000000,742.25000000,746.45000000,     285,    1463,200109,634.20000000
20010606,742.25000000,745.25000000,737.25000000,737.25000000,      26,    1461,200109,625.00000000
20010607,737.25000000,737.25000000,731.25000000,731.50000000,      43,    1470,200109,619.25000000
20010608,727.25000000,737.25000000,727.25000000,733.05000000,      26,    1468,200109,620.80000000
20010611,727.25000000,729.25000000,727.25000000,729.25000000,      19,    1394,200109,617.00000000
20010612,720.25000000,720.25000000,713.25000000,718.00000000,     118,    1326,200109,605.75000000
20010613,711.65000000,714.25000000,706.25000000,713.90000000,      48,    1329,200109,601.65000000
20010614,716.25000000,717.25000000,716.25000000,717.25000000,      37,    1346,200109,605.00000000
20010615,720.25000000,731.25000000,720.25000000,722.25000000,      65,    1335,200109,610.00000000
20010618,717.25000000,726.25000000,717.25000000,725.60000000,       7,    1337,200109,613.35000000
20010619,724.25000000,731.25000000,724.25000000,728.25000000,      37,    1349,200109,616.00000000
20010620,733.25000000,741.05000000,732.25000000,740.25000000,      31,    1359,200109,628.00000000
20010621,737.25000000,742.25000000,727.25000000,733.60000000,      81,    1355,200109,621.35000000
20010622,730.25000000,730.25000000,728.25000000,730.25000000,      23,    1363,200109,618.00000000
20010625,727.25000000,728.25000000,726.25000000,726.25000000,      28,    1366,200109,614.00000000
20010626,726.25000000,726.25000000,722.25000000,724.25000000,      18,    1364,200109,612.00000000
20010627,721.25000000,722.25000000,719.75000000,720.25000000,      26,    1373,200109,608.00000000
20010628,718.25000000,719.25000000,707.25000000,707.25000000,      16,    1372,200109,595.00000000
20010629,709.50000000,717.25000000,709.50000000,712.20000000,      38,    1364,200109,599.95000000
20010702,717.25000000,717.25000000,712.25000000,713.75000000,      20,    1382,200109,601.50000000
20010703,709.25000000,709.25000000,698.75000000,699.25000000,      39,    1394,200109,587.00000000
20010705,697.25000000,697.25000000,694.75000000,696.25000000,      29,    1400,200109,584.00000000
20010706,700.25000000,700.25000000,686.75000000,689.25000000,      50,    1389,200109,577.00000000
20010709,687.25000000,692.25000000,687.25000000,688.60000000,      25,    1384,200109,576.35000000
20010710,677.25000000,680.25000000,676.25000000,676.25000000,      27,    1383,200109,564.00000000
20010711,677.25000000,680.25000000,676.75000000,677.25000000,       3,    1385,200109,565.00000000
20010712,676.25000000,678.25000000,676.25000000,677.60000000,       5,    1386,200109,565.35000000
20010713,679.25000000,679.25000000,662.25000000,667.25000000,      47,    1395,200109,555.00000000
20010716,660.25000000,670.25000000,657.25000000,657.35000000,      36,    1410,200109,545.10000000
20010717,645.25000000,645.25000000,634.75000000,637.25000000,      65,    1411,200109,525.00000000
20010718,622.25000000,633.25000000,618.25000000,633.05000000,      77,    1439,200109,520.80000000
20010719,633.25000000,633.25000000,624.25000000,624.25000000,      35,    1424,200109,512.00000000
20010720,591.75000000,602.25000000,588.25000000,591.55000000,      76,    1422,200109,479.30000000
20010723,592.25000000,592.25000000,583.25000000,587.75000000,      37,    1433,200109,475.50000000
20010724,572.25000000,586.25000000,570.25000000,585.00000000,     180,    1471,200109,472.75000000
20010725,585.25000000,585.25000000,576.25000000,581.25000000,      22,    1464,200109,469.00000000
20010726,576.75000000,581.25000000,575.25000000,577.25000000,      25,    1456,200109,465.00000000
20010727,570.25000000,572.25000000,566.75000000,567.00000000,     129,    1470,200109,454.75000000
20010730,559.25000000,562.75000000,547.25000000,549.30000000,     166,    1480,200109,437.05000000
20010731,557.25000000,576.25000000,557.25000000,573.75000000,      70,    1483,200109,461.50000000
20010801,574.25000000,589.25000000,574.25000000,582.25000000,     117,    1452,200109,470.00000000
20010802,583.25000000,597.75000000,583.25000000,594.75000000,     109,    1420,200109,482.50000000
20010803,601.25000000,601.25000000,594.25000000,599.20000000,     296,    1511,200109,486.95000000
20010806,590.25000000,590.25000000,582.25000000,582.65000000,      69,    1404,200109,470.40000000
20010807,566.25000000,566.25000000,549.25000000,557.50000000,      58,    1412,200109,445.25000000
20010808,558.25000000,559.25000000,552.25000000,556.25000000,      73,    1400,200109,444.00000000
20010809,555.75000000,569.25000000,555.75000000,566.25000000,      38,    1420,200109,454.00000000
20010810,581.75000000,597.25000000,575.25000000,587.25000000,      77,    1394,200109,475.00000000
20010813,590.25000000,590.25000000,582.25000000,584.25000000,     180,    1388,200109,472.00000000
20010814,576.25000000,576.25000000,562.45000000,562.45000000,      41,    1362,200109,450.20000000
20010815,552.25000000,552.25000000,547.25000000,552.25000000,      47,    1278,200109,440.00000000
20010816,540.25000000,559.25000000,540.25000000,555.25000000,     305,    1382,200109,443.00000000
20010817,559.25000000,566.25000000,559.25000000,562.25000000,      28,    1263,200109,450.00000000
20010820,561.25000000,561.25000000,557.25000000,557.25000000,     123,    1254,200109,445.00000000
20010821,559.75000000,559.75000000,559.25000000,559.25000000,     268,    1222,200112,450.00000000
20010822,564.25000000,564.25000000,561.75000000,561.75000000,     102,    1237,200112,452.50000000
20010823,560.25000000,560.25000000,554.25000000,555.25000000,     310,    1290,200112,446.00000000
20010824,555.75000000,561.25000000,555.75000000,561.25000000,     120,    1267,200112,452.00000000
20010827,561.25000000,561.25000000,558.75000000,559.00000000,      97,    1280,200112,449.75000000
20010828,579.25000000,589.25000000,579.05000000,584.25000000,     369,    1193,200112,475.00000000
20010829,583.75000000,583.90000000,583.75000000,583.90000000,      69,    1188,200112,474.65000000
20010830,559.25000000,559.25000000,550.25000000,554.10000000,     164,    1202,200112,444.85000000
20010831,560.25000000,569.25000000,560.25000000,564.25000000,     161,    1197,200112,455.00000000
20010904,561.05000000,567.25000000,561.05000000,567.25000000,      63,    1191,200112,458.00000000
20010905,569.25000000,575.05000000,569.25000000,574.40000000,      14,    1163,200112,465.15000000
20010906,569.25000000,569.25000000,563.25000000,567.25000000,      27,    1168,200112,458.00000000
20010907,569.25000000,574.25000000,563.25000000,563.90000000,      43,    1159,200112,454.65000000
20010910,566.25000000,568.25000000,564.25000000,568.25000000,      18,    1159,200112,459.00000000
20010914,568.25000000,568.25000000,568.25000000,568.25000000,       0,    1159,200112,459.00000000
20010917,571.25000000,579.25000000,571.25000000,579.25000000,      12,    1159,200112,470.00000000
20010918,573.25000000,579.25000000,572.25000000,579.25000000,      30,    1162,200112,470.00000000
20010919,571.25000000,574.25000000,571.25000000,574.25000000,      29,    1157,200112,465.00000000
20010920,561.25000000,569.25000000,559.25000000,560.25000000,      39,    1159,200112,451.00000000
20010921,559.25000000,559.25000000,551.25000000,551.25000000,      24,    1166,200112,442.00000000
20010924,544.25000000,549.25000000,540.25000000,540.25000000,      23,    1177,200112,431.00000000
20010925,530.25000000,530.25000000,525.25000000,530.25000000,      20,    1195,200112,421.00000000
20010926,512.25000000,512.25000000,489.25000000,503.65000000,      27,    1208,200112,394.40000000
20010927,493.25000000,493.25000000,484.25000000,489.25000000,      65,    1230,200112,380.00000000
20010928,474.25000000,474.25000000,464.25000000,466.25000000,      45,    1241,200112,357.00000000
20011001,439.25000000,444.25000000,433.25000000,434.30000000,      98,    1215,200112,325.05000000
20011002,433.25000000,446.25000000,427.25000000,444.25000000,      42,    1211,200112,335.00000000
20011003,449.25000000,467.25000000,449.25000000,452.25000000,      93,    1248,200112,343.00000000
20011004,442.25000000,450.25000000,442.25000000,450.25000000,      11,    1248,200112,341.00000000
20011005,464.25000000,469.25000000,449.25000000,456.75000000,      45,    1259,200112,347.50000000
20011008,452.25000000,464.25000000,452.25000000,455.40000000,      30,    1264,200112,346.15000000
20011009,454.25000000,458.75000000,451.25000000,451.25000000,      35,    1271,200112,342.00000000
20011010,449.25000000,456.25000000,448.25000000,454.25000000,      25,    1274,200112,345.00000000
20011011,456.25000000,464.25000000,456.25000000,461.25000000,      26,    1266,200112,352.00000000
20011012,447.25000000,466.25000000,447.25000000,465.05000000,      25,    1279,200112,355.80000000
20011015,469.25000000,477.25000000,469.25000000,469.25000000,      41,    1288,200112,360.00000000
20011016,466.25000000,466.25000000,444.25000000,447.25000000,     113,    1332,200112,338.00000000
20011017,442.25000000,444.25000000,438.25000000,442.25000000,      89,    1321,200112,333.00000000
20011018,438.25000000,438.75000000,435.25000000,436.85000000,      96,    1334,200112,327.60000000
20011019,433.25000000,434.25000000,430.25000000,430.25000000,      18,    1336,200112,321.00000000
20011022,425.25000000,434.25000000,425.25000000,427.90000000,      33,    1323,200112,318.65000000
20011023,431.25000000,434.25000000,427.25000000,434.25000000,      35,    1324,200112,325.00000000
20011024,424.25000000,430.75000000,424.25000000,427.75000000,      23,    1331,200112,318.50000000
20011025,430.25000000,431.25000000,424.25000000,430.25000000,      22,    1330,200112,321.00000000
20011026,433.25000000,452.25000000,433.25000000,452.25000000,      23,    1328,200112,343.00000000
20011029,469.05000000,469.05000000,454.25000000,456.25000000,      50,    1320,200112,347.00000000
20011030,448.25000000,448.25000000,438.25000000,439.25000000,     231,    1399,200112,330.00000000
20011031,443.25000000,443.25000000,425.25000000,425.65000000,      51,    1414,200112,316.40000000
20011101,425.75000000,429.25000000,423.25000000,426.25000000,      41,    1430,200112,317.00000000
20011102,435.25000000,446.75000000,429.25000000,444.25000000,      30,    1429,200112,335.00000000
20011105,439.25000000,444.25000000,436.25000000,436.90000000,      18,    1428,200112,327.65000000
20011106,434.25000000,436.25000000,434.25000000,434.50000000,     145,    1430,200112,325.25000000
20011107,434.25000000,435.75000000,433.25000000,434.25000000,      13,    1428,200112,325.00000000
20011108,429.45000000,436.25000000,429.45000000,435.25000000,     362,    1534,200112,326.00000000
20011109,433.25000000,434.75000000,431.25000000,434.75000000,     190,    1550,200112,325.50000000
20011112,435.25000000,449.25000000,435.25000000,444.75000000,      55,    1573,200112,335.50000000
20011113,429.45000000,431.25000000,419.25000000,424.25000000,     140,    1595,200112,315.00000000
20011114,424.25000000,429.25000000,419.25000000,428.25000000,     190,    1534,200112,319.00000000
20011115,428.25000000,438.25000000,428.25000000,435.20000000,     114,    1551,200112,325.95000000
20011116,439.25000000,451.25000000,439.25000000,451.25000000,     126,    1515,200112,342.00000000
20011119,450.75000000,456.25000000,446.25000000,448.25000000,     217,    1465,200112,339.00000000
20011120,443.25000000,447.25000000,438.25000000,439.35000000,     162,    1443,200112,330.10000000
20011121,441.25000000,444.25000000,441.25000000,444.25000000,     128,    1438,200112,335.00000000
20011126,440.25000000,442.25000000,439.25000000,442.25000000,     240,    1446,200203,333.00000000
20011127,445.25000000,445.25000000,445.25000000,445.25000000,     490,    1408,200203,336.00000000
20011128,443.25000000,446.25000000,443.25000000,446.25000000,     149,    1409,200203,337.00000000
20011129,446.25000000,446.25000000,443.25000000,445.05000000,     334,    1496,200203,335.80000000
20011130,449.25000000,463.25000000,449.25000000,460.40000000,     117,    1444,200203,351.15000000
20011203,468.75000000,473.25000000,466.25000000,471.50000000,     152,    1278,200203,362.25000000
20011204,473.25000000,478.25000000,471.50000000,476.25000000,      94,    1278,200203,367.00000000
20011205,486.25000000,488.25000000,479.25000000,480.70000000,      85,    1192,200203,371.45000000
20011206,487.25000000,504.25000000,487.25000000,502.90000000,      81,    1207,200203,393.65000000
20011207,529.05000000,539.05000000,518.25000000,527.25000000,     105,    1217,200203,418.00000000
20011210,533.25000000,538.75000000,531.25000000,538.50000000,      75,    1227,200203,429.25000000
20011211,519.25000000,519.25000000,507.25000000,508.30000000,     130,    1248,200203,399.05000000
20011212,508.45000000,509.25000000,479.75000000,482.90000000,      86,    1250,200203,373.65000000
20011213,492.25000000,503.75000000,492.25000000,496.25000000,      47,    1255,200203,387.00000000
20011214,508.25000000,512.25000000,504.25000000,509.50000000,      36,    1266,200203,400.25000000
20011217,517.25000000,517.25000000,514.25000000,517.25000000,      22,    1274,200203,408.00000000
20011218,512.25000000,513.25000000,506.25000000,513.25000000,      13,    1245,200203,404.00000000
20011219,523.25000000,523.25000000,506.25000000,507.75000000,      37,    1231,200203,398.50000000
20011220,513.25000000,513.25000000,502.25000000,505.25000000,      45,    1236,200203,396.00000000
20011221,513.25000000,520.25000000,513.25000000,520.05000000,      65,    1238,200203,410.80000000
20011226,514.25000000,533.25000000,514.25000000,533.25000000,      61,    1229,200203,424.00000000
20011227,546.25000000,548.25000000,539.25000000,545.25000000,      67,    1249,200203,436.00000000
20011228,554.25000000,558.75000000,551.25000000,558.75000000,     137,    1249,200203,449.50000000
20011231,553.75000000,557.25000000,553.75000000,557.25000000,      31,    1273,200203,448.00000000
20020102,556.25000000,556.25000000,543.25000000,548.25000000,      65,    1243,200203,439.00000000
20020103,542.25000000,548.25000000,541.25000000,544.45000000,      33,    1237,200203,435.20000000
20020104,534.25000000,536.25000000,533.45000000,534.75000000,      12,    1257,200203,425.50000000
20020107,535.25000000,537.25000000,529.25000000,533.25000000,      61,    1273,200203,424.00000000
20020108,544.25000000,544.25000000,538.25000000,540.25000000,      53,    1254,200203,431.00000000
20020109,542.25000000,548.75000000,542.25000000,544.25000000,      17,    1251,200203,435.00000000
20020110,548.25000000,548.25000000,533.25000000,545.75000000,      57,    1244,200203,436.50000000
20020111,546.25000000,548.25000000,541.75000000,542.60000000,      22,    1257,200203,433.35000000
20020114,543.25000000,544.75000000,538.25000000,539.15000000,      58,    1255,200203,429.90000000
20020115,529.25000000,529.25000000,514.25000000,523.25000000,      44,    1257,200203,414.00000000
20020116,522.25000000,536.25000000,522.25000000,534.25000000,      85,    1224,200203,425.00000000
20020117,534.25000000,534.25000000,529.25000000,529.75000000,      35,    1231,200203,420.50000000
20020118,525.25000000,525.25000000,522.50000000,524.10000000,      28,    1219,200203,414.85000000
20020122,519.25000000,519.25000000,504.25000000,507.25000000,      61,    1208,200203,398.00000000
20020123,505.25000000,505.25000000,492.25000000,492.75000000,     156,    1178,200203,383.50000000
20020124,489.25000000,494.25000000,489.25000000,491.25000000,      67,    1186,200203,382.00000000
20020125,489.25000000,498.25000000,485.75000000,497.40000000,     168,    1183,200203,388.15000000
20020128,491.25000000,499.25000000,486.25000000,486.25000000,      36,    1171,200203,377.00000000
20020129,483.25000000,483.25000000,464.75000000,480.25000000,     152,    1150,200203,371.00000000
20020130,478.25000000,482.75000000,478.25000000,481.60000000,      26,    1130,200203,372.35000000
20020131,478.25000000,487.25000000,478.25000000,478.25000000,      39,    1148,200203,369.00000000
20020201,472.25000000,489.25000000,472.25000000,479.25000000,      74,    1139,200203,370.00000000
20020204,478.25000000,484.25000000,478.25000000,483.25000000,      21,    1139,200203,374.00000000
20020205,471.25000000,482.25000000,471.25000000,482.25000000,      34,    1135,200203,373.00000000
20020206,480.25000000,484.25000000,479.25000000,480.10000000,     336,    1180,200203,370.85000000
20020207,484.25000000,485.25000000,481.25000000,485.25000000,      75,    1144,200203,376.00000000
20020208,491.75000000,492.25000000,479.25000000,483.25000000,      77,    1131,200203,374.00000000
20020211,479.25000000,481.25000000,477.25000000,480.25000000,     152,    1129,200203,371.00000000
20020212,473.25000000,484.25000000,473.25000000,482.25000000,     157,    1155,200203,373.00000000
20020213,484.25000000,504.25000000,484.25000000,502.25000000,     645,    1263,200203,393.00000000
20020214,505.25000000,505.25000000,487.25000000,495.95000000,     107,    1284,200203,386.70000000
20020215,495.25000000,495.25000000,487.25000000,487.90000000,     114,    1307,200203,378.65000000
20020219,485.25000000,487.25000000,484.25000000,484.25000000,      26,    1302,200203,375.00000000
20020220,481.25000000,481.25000000,475.25000000,479.25000000,     100,    1287,200203,370.00000000
20020221,482.25000000,487.25000000,475.25000000,483.00000000,     233,    1286,200203,373.75000000
20020222,489.25000000,489.25000000,476.25000000,479.05000000,     161,    1290,200203,369.80000000
20020225,482.00000000,485.00000000,480.00000000,483.50000000,     513,    1236,200206,373.50000000
20020226,484.00000000,489.00000000,484.00000000,488.65000000,     242,    1211,200206,378.65000000
20020227,494.00000000,494.00000000,485.00000000,491.00000000,     143,    1176,200206,381.00000000
20020228,486.00000000,486.00000000,478.00000000,480.80000000,     162,    1162,200206,370.80000000
20020301,475.00000000,484.00000000,475.00000000,483.00000000,     122,    1119,200206,373.00000000
20020304,478.00000000,485.00000000,478.00000000,482.50000000,      38,    1076,200206,372.50000000
20020305,477.00000000,478.00000000,472.00000000,473.00000000,     192,     999,200206,363.00000000
20020306,469.00000000,475.00000000,469.00000000,472.00000000,      63,     991,200206,362.00000000
20020307,471.00000000,477.50000000,471.00000000,473.65000000,      21,     996,200206,363.65000000
20020308,478.00000000,488.00000000,478.00000000,484.00000000,      45,     998,200206,374.00000000
20020311,488.00000000,488.00000000,485.00000000,485.15000000,      44,     983,200206,375.15000000
20020312,480.00000000,483.00000000,480.00000000,481.50000000,      15,     984,200206,371.50000000
20020313,478.00000000,478.00000000,473.00000000,473.30000000,      68,    1014,200206,363.30000000
20020314,475.00000000,477.00000000,475.00000000,477.00000000,      67,    1009,200206,367.00000000
20020315,480.00000000,481.00000000,477.00000000,479.00000000,      52,    1009,200206,369.00000000
20020318,483.00000000,485.00000000,480.00000000,484.00000000,      38,    1058,200206,374.00000000
20020319,489.00000000,489.00000000,484.00000000,485.00000000,      27,    1056,200206,375.00000000
20020320,487.00000000,489.50000000,486.50000000,488.00000000,      35,    1044,200206,378.00000000
20020321,489.50000000,490.00000000,486.00000000,487.50000000,      16,    1046,200206,377.50000000
20020322,485.00000000,493.00000000,482.00000000,491.05000000,      50,    1042,200206,381.05000000
20020325,493.80000000,507.00000000,493.80000000,507.00000000,     126,    1030,200206,397.00000000
20020326,507.00000000,513.00000000,502.00000000,502.40000000,     201,    1073,200206,392.40000000
20020327,504.50000000,505.00000000,496.00000000,498.50000000,     242,    1124,200206,388.50000000
20020328,496.00000000,499.80000000,495.50000000,498.90000000,      76,    1136,200206,388.90000000
20020401,504.00000000,504.00000000,498.00000000,500.65000000,      43,    1108,200206,390.65000000
20020402,498.50000000,501.00000000,498.50000000,500.00000000,      33,    1118,200206,390.00000000
20020403,489.00000000,490.00000000,480.00000000,480.25000000,     147,    1061,200206,370.25000000
20020404,479.00000000,479.00000000,470.20000000,471.00000000,     194,    1077,200206,361.00000000
20020405,473.00000000,474.00000000,471.50000000,472.00000000,      73,    1098,200206,362.00000000
20020408,471.50000000,474.00000000,470.00000000,473.00000000,      88,    1091,200206,363.00000000
20020409,473.00000000,475.50000000,473.00000000,474.00000000,      41,    1122,200206,364.00000000
20020410,475.80000000,478.00000000,475.50000000,475.50000000,      28,    1137,200206,365.50000000
20020411,480.00000000,485.00000000,478.00000000,484.00000000,      53,    1158,200206,374.00000000
20020412,483.00000000,484.00000000,476.00000000,480.00000000,      98,    1203,200206,370.00000000
20020415,478.10000000,483.00000000,478.10000000,479.00000000,      43,    1213,200206,369.00000000
20020416,478.00000000,482.00000000,478.00000000,479.65000000,      46,    1228,200206,369.65000000
20020417,479.00000000,480.00000000,478.00000000,479.00000000,      14,    1240,200206,369.00000000
20020418,480.50000000,488.00000000,480.50000000,487.80000000,      36,    1239,200206,377.80000000
20020419,489.50000000,489.50000000,483.00000000,484.25000000,      30,    1244,200206,374.25000000
20020422,481.00000000,486.00000000,480.20000000,480.55000000,      68,    1238,200206,370.55000000
20020423,480.00000000,484.00000000,479.00000000,481.00000000,      30,    1249,200206,371.00000000
20020424,484.50000000,484.50000000,480.00000000,481.00000000,      33,    1263,200206,371.00000000
20020425,482.00000000,482.00000000,475.00000000,477.00000000,      71,    1282,200206,367.00000000
20020426,475.50000000,479.00000000,475.50000000,476.80000000,      45,    1306,200206,366.80000000
20020429,475.00000000,475.00000000,472.50000000,472.80000000,      49,    1320,200206,362.80000000
20020430,470.50000000,471.50000000,465.20000000,465.50000000,     264,    1375,200206,355.50000000
20020501,463.00000000,463.00000000,459.00000000,461.10000000,     147,    1405,200206,351.10000000
20020502,465.00000000,465.00000000,456.00000000,458.00000000,     619,    1488,200206,348.00000000
20020503,463.00000000,465.00000000,457.00000000,461.05000000,     118,    1494,200206,351.05000000
20020506,460.00000000,466.00000000,460.00000000,465.00000000,      43,    1504,200206,355.00000000
20020507,463.00000000,468.00000000,462.00000000,468.00000000,     275,    1545,200206,358.00000000
20020508,468.00000000,470.00000000,467.50000000,469.00000000,      84,    1545,200206,359.00000000
20020509,463.00000000,467.00000000,460.25000000,462.50000000,     150,    1554,200206,352.50000000
20020510,458.25000000,467.00000000,456.50000000,464.00000000,      66,    1546,200206,354.00000000
20020513,461.00000000,463.00000000,458.50000000,459.10000000,     102,    1574,200206,349.10000000
20020514,464.00000000,466.00000000,460.00000000,463.00000000,      93,    1577,200206,353.00000000
20020515,467.00000000,479.00000000,467.00000000,478.00000000,     239,    1611,200206,368.00000000
20020516,476.00000000,492.00000000,475.20000000,480.00000000,     443,    1609,200206,370.00000000
20020517,480.00000000,485.00000000,478.00000000,484.50000000,     263,    1489,200206,374.50000000
20020520,488.00000000,495.00000000,487.00000000,492.80000000,     370,    1628,200206,382.80000000
20020521,492.00000000,492.50000000,478.00000000,480.15000000,     284,    1533,200206,370.15000000
20020522,474.00000000,474.00000000,466.50000000,471.00000000,     664,    1414,200209,361.00000000
20020523,462.00000000,466.00000000,462.00000000,464.00000000,     514,    1545,200209,354.00000000
20020524,460.00000000,464.00000000,457.00000000,461.00000000,     673,    1600,200209,351.00000000
20020528,460.20000000,465.80000000,459.00000000,465.80000000,     262,    1637,200209,355.80000000
20020529,463.00000000,465.00000000,462.00000000,464.00000000,     362,    1649,200209,354.00000000
20020530,462.00000000,464.00000000,462.00000000,462.75000000,     219,    1638,200209,352.75000000
20020531,462.00000000,462.60000000,457.00000000,458.15000000,     136,    1611,200209,348.15000000
20020603,456.00000000,462.80000000,455.00000000,462.00000000,      87,    1626,200209,352.00000000
20020604,462.00000000,465.00000000,462.00000000,463.55000000,      81,    1646,200209,353.55000000
20020605,459.50000000,463.00000000,458.00000000,459.50000000,     146,    1655,200209,349.50000000
20020606,459.00000000,463.00000000,458.00000000,463.00000000,      97,    1661,200209,353.00000000
20020607,466.00000000,468.00000000,460.25000000,461.40000000,      56,    1614,200209,351.40000000
20020610,456.50000000,458.50000000,456.50000000,458.50000000,       4,    1593,200209,348.50000000
20020611,455.00000000,457.00000000,451.00000000,453.50000000,      41,    1580,200209,343.50000000
20020612,449.00000000,451.00000000,442.50000000,443.75000000,     406,    1697,200209,333.75000000
20020613,441.50000000,445.00000000,441.00000000,442.00000000,     470,    1823,200209,332.00000000
20020614,441.00000000,446.00000000,441.00000000,444.25000000,      90,    1849,200209,334.25000000
20020617,444.25000000,446.50000000,443.00000000,444.00000000,      83,    1871,200209,334.00000000
20020618,444.00000000,447.00000000,444.00000000,444.50000000,      75,    1878,200209,334.50000000
20020619,445.00000000,447.00000000,444.00000000,444.00000000,      45,    1884,200209,334.00000000
20020620,443.50000000,443.50000000,441.00000000,442.65000000,      34,    1901,200209,332.65000000
20020621,440.50000000,442.00000000,438.00000000,438.00000000,      96,    1935,200209,328.00000000
20020624,435.00000000,435.00000000,432.00000000,433.50000000,     127,    1969,200209,323.50000000
20020625,432.00000000,435.00000000,431.20000000,431.65000000,      45,    1981,200209,321.65000000
20020626,430.00000000,435.00000000,429.00000000,432.00000000,      51,    1979,200209,322.00000000
20020627,428.00000000,431.00000000,424.00000000,427.00000000,      69,    1988,200209,317.00000000
20020628,430.00000000,432.50000000,427.00000000,428.80000000,      63,    2027,200209,318.80000000
20020701,424.50000000,432.00000000,424.50000000,430.00000000,      60,    2014,200209,320.00000000
20020702,425.50000000,430.00000000,424.50000000,429.00000000,      89,    2051,200209,319.00000000
20020703,432.00000000,432.00000000,428.00000000,429.00000000,      48,    2069,200209,319.00000000
20020708,434.80000000,434.80000000,427.00000000,433.00000000,      78,    2080,200209,323.00000000
20020709,434.80000000,437.50000000,430.50000000,435.15000000,      77,    2063,200209,325.15000000
20020710,436.00000000,437.50000000,434.00000000,437.00000000,      66,    2037,200209,327.00000000
20020711,436.00000000,437.00000000,433.00000000,437.00000000,      57,    2068,200209,327.00000000
20020712,437.00000000,437.00000000,428.00000000,430.00000000,      56,    2092,200209,320.00000000
20020715,429.00000000,431.50000000,428.50000000,428.50000000,      26,    2079,200209,318.50000000
20020716,430.00000000,435.00000000,430.00000000,432.50000000,      90,    2079,200209,322.50000000
20020717,433.00000000,435.00000000,431.00000000,432.00000000,      80,    2094,200209,322.00000000
20020718,433.00000000,436.00000000,433.00000000,433.50000000,      36,    2097,200209,323.50000000
20020719,433.00000000,434.00000000,431.50000000,434.00000000,      77,    2136,200209,324.00000000
20020722,434.00000000,434.00000000,426.50000000,426.50000000,      58,    2136,200209,316.50000000
20020723,433.80000000,433.80000000,427.00000000,429.00000000,     294,    2152,200209,319.00000000
20020724,431.00000000,433.00000000,431.00000000,432.00000000,      62,    2163,200209,322.00000000
20020725,436.00000000,442.00000000,436.00000000,441.60000000,     216,    2147,200209,331.60000000
20020726,444.00000000,445.00000000,441.00000000,444.45000000,     132,    2126,200209,334.45000000
20020729,440.00000000,446.00000000,440.00000000,442.50000000,      99,    2118,200209,332.50000000
20020730,435.00000000,435.00000000,429.00000000,429.30000000,     183,    2133,200209,319.30000000
20020731,429.00000000,434.00000000,428.50000000,429.45000000,     270,    2225,200209,319.45000000
20020801,428.00000000,428.00000000,425.25000000,426.65000000,     108,    2250,200209,316.65000000
20020802,426.65000000,427.50000000,423.00000000,427.30000000,     229,    2330,200209,317.30000000
20020805,426.00000000,431.80000000,426.00000000,431.80000000,      35,    2338,200209,321.80000000
20020806,432.00000000,434.00000000,429.00000000,431.00000000,     276,    2360,200209,321.00000000
20020807,432.00000000,433.00000000,430.00000000,430.00000000,     111,    2342,200209,320.00000000
20020808,430.00000000,433.50000000,430.00000000,433.50000000,      78,    2315,200209,323.50000000
20020809,430.00000000,433.50000000,430.00000000,431.10000000,      81,    2330,200209,321.10000000
20020812,435.80000000,435.80000000,432.00000000,433.50000000,      34,    2328,200209,323.50000000
20020813,435.80000000,435.80000000,433.00000000,434.50000000,      30,    2318,200209,324.50000000
20020814,431.00000000,435.50000000,431.00000000,435.50000000,      87,    2323,200209,325.50000000
20020815,433.00000000,435.00000000,431.00000000,433.35000000,     480,    2360,200209,323.35000000
20020816,431.00000000,432.00000000,428.20000000,429.10000000,      95,    2324,200209,319.10000000
20020819,431.00000000,432.00000000,430.00000000,432.00000000,     167,    2344,200209,322.00000000
20020820,432.00000000,432.50000000,430.25000000,432.00000000,     592,    2408,200209,322.00000000
20020821,431.00000000,431.00000000,428.00000000,429.00000000,     678,    2384,200209,319.00000000
20020822,428.25000000,431.05000000,428.25000000,430.50000000,     676,    2426,200212,321.25000000
20020823,432.75000000,432.75000000,432.00000000,432.00000000,     664,    2395,200212,322.75000000
20020826,432.25000000,444.25000000,432.25000000,444.00000000,     832,    2438,200212,334.75000000
20020827,444.25000000,474.25000000,444.25000000,472.00000000,    1416,    2250,200212,362.75000000
20020828,475.25000000,489.25000000,454.25000000,454.25000000,    1516,    2067,200212,345.00000000
20020829,451.25000000,453.25000000,447.25000000,449.85000000,     479,    1990,200212,340.60000000
20020830,447.25000000,447.25000000,435.50000000,436.05000000,     307,    1923,200212,326.80000000
20020903,428.45000000,433.75000000,426.45000000,433.20000000,     260,    1928,200212,323.95000000
20020904,431.75000000,433.25000000,428.75000000,431.75000000,     140,    1856,200212,322.50000000
20020905,430.75000000,434.25000000,430.75000000,434.25000000,      49,    1875,200212,325.00000000
20020906,435.25000000,440.65000000,435.25000000,440.65000000,      74,    1898,200212,331.40000000
20020909,438.25000000,444.75000000,438.25000000,442.45000000,      48,    1901,200212,333.20000000
20020910,441.25000000,441.25000000,438.25000000,439.25000000,      99,    1872,200212,330.00000000
20020911,440.25000000,440.25000000,440.25000000,440.25000000,       7,    1878,200212,331.00000000
20020912,438.25000000,441.75000000,437.25000000,441.75000000,      42,    1866,200212,332.50000000
20020913,444.75000000,447.75000000,444.75000000,447.75000000,      44,    1883,200212,338.50000000
20020916,448.25000000,448.25000000,442.75000000,443.75000000,      10,    1875,200212,334.50000000
20020917,443.75000000,444.75000000,443.50000000,444.75000000,       4,    1874,200212,335.50000000
20020918,444.75000000,444.75000000,444.75000000,444.75000000,       0,    1874,200212,335.50000000
20020919,441.25000000,443.25000000,439.45000000,442.75000000,      33,    1857,200212,333.50000000
20020920,441.25000000,441.25000000,440.25000000,440.25000000,      16,    1865,200212,331.00000000
20020923,442.25000000,442.25000000,439.25000000,439.25000000,      23,    1863,200212,330.00000000
20020924,441.25000000,442.75000000,436.25000000,438.80000000,      51,    1869,200212,329.55000000
20020925,435.25000000,435.25000000,431.45000000,434.35000000,      34,    1872,200212,325.10000000
20020926,429.75000000,432.25000000,428.25000000,428.65000000,     144,    1892,200212,319.40000000
20020927,426.75000000,427.45000000,423.45000000,424.35000000,     236,    1853,200212,315.10000000
20020930,424.25000000,429.05000000,422.25000000,428.25000000,     138,    1905,200212,319.00000000
20021001,427.50000000,432.05000000,427.50000000,427.75000000,      23,    1936,200212,318.50000000
20021002,427.75000000,438.25000000,427.75000000,435.50000000,     150,    1977,200212,326.25000000
20021003,434.75000000,434.75000000,426.25000000,427.25000000,      79,    1946,200212,318.00000000
20021004,424.25000000,426.25000000,423.45000000,425.25000000,      54,    1955,200212,316.00000000
20021007,425.25000000,425.25000000,421.25000000,424.75000000,     148,    1962,200212,315.50000000
20021008,423.25000000,426.75000000,423.25000000,425.85000000,      22,    1978,200212,316.60000000
20021009,428.05000000,434.75000000,428.05000000,432.25000000,      28,    1996,200212,323.00000000
20021010,434.25000000,434.25000000,429.25000000,429.25000000,      30,    1997,200212,320.00000000
20021011,429.25000000,431.25000000,428.25000000,430.65000000,      32,    2000,200212,321.40000000
20021014,426.75000000,433.25000000,426.75000000,427.75000000,      24,    1994,200212,318.50000000
20021015,426.75000000,431.75000000,424.45000000,430.75000000,     101,    2018,200212,321.50000000
20021016,427.75000000,431.25000000,427.75000000,428.75000000,      41,    2031,200212,319.50000000
20021017,427.75000000,430.75000000,427.75000000,430.75000000,      21,    2031,200212,321.50000000
20021018,430.00000000,432.00000000,427.75000000,428.25000000,      42,    2031,200212,319.00000000
20021021,426.25000000,433.75000000,426.25000000,430.60000000,     118,    2042,200212,321.35000000
20021022,428.25000000,431.25000000,427.25000000,431.25000000,      35,    2044,200212,322.00000000
20021023,427.25000000,429.25000000,425.25000000,425.25000000,      70,    2027,200212,316.00000000
20021024,419.25000000,420.75000000,418.25000000,419.75000000,     172,    1968,200212,310.50000000
20021025,419.75000000,421.25000000,418.75000000,420.65000000,     136,    1896,200212,311.40000000
20021028,421.25000000,424.05000000,419.25000000,423.25000000,      40,    1885,200212,314.00000000
20021029,422.25000000,426.75000000,422.25000000,425.25000000,      68,    1917,200212,316.00000000
20021030,421.25000000,423.25000000,420.75000000,421.75000000,      13,    1925,200212,312.50000000
20021031,420.45000000,420.65000000,418.45000000,419.75000000,     263,    1902,200212,310.50000000
20021101,420.25000000,420.25000000,415.25000000,419.00000000,     206,    1915,200212,309.75000000
20021104,419.25000000,422.05000000,417.25000000,421.70000000,     109,    1896,200212,312.45000000
20021105,422.05000000,424.25000000,422.05000000,424.25000000,      38,    1906,200212,315.00000000
20021106,422.25000000,424.25000000,421.05000000,422.25000000,     167,    1817,200212,313.00000000
20021107,416.50000000,419.25000000,416.50000000,418.00000000,      41,    1818,200212,308.75000000
20021108,414.25000000,415.25000000,406.75000000,412.50000000,     669,    1692,200212,303.25000000
20021111,404.25000000,404.25000000,394.45000000,398.80000000,     919,    2022,200212,289.55000000
20021112,397.25000000,398.25000000,394.75000000,395.25000000,     152,    2028,200212,286.00000000
20021113,392.25000000,398.25000000,392.25000000,395.25000000,     435,    2109,200212,286.00000000
20021114,399.25000000,402.05000000,397.25000000,402.05000000,     526,    2223,200212,292.80000000
20021115,401.25000000,403.25000000,397.75000000,401.35000000,     258,    1987,200212,292.10000000
20021118,398.75000000,398.75000000,391.45000000,392.25000000,     201,    1968,200212,283.00000000
20021119,386.75000000,387.75000000,381.45000000,387.55000000,     720,    2007,200212,278.30000000
20021120,387.55000000,388.75000000,387.55000000,388.40000000,     546,    2025,200212,279.15000000
20021121,390.05000000,390.75000000,385.45000000,389.05000000,    1502,    2064,200303,278.80000000
20021122,388.50000000,388.50000000,380.75000000,380.75000000,     343,    1989,200303,270.50000000
20021125,371.25000000,376.00000000,371.25000000,372.25000000,     527,    2062,200303,262.00000000
20021126,377.25000000,379.75000000,375.25000000,376.25000000,     540,    2043,200303,266.00000000
20021127,376.75000000,378.25000000,374.75000000,376.25000000,     219,    1999,200303,266.00000000
20021202,373.25000000,374.75000000,370.50000000,374.30000000,     452,    2070,200303,264.05000000
20021203,372.25000000,374.25000000,372.25000000,373.25000000,     105,    2088,200303,263.00000000
20021204,370.25000000,370.25000000,364.75000000,365.25000000,      87,    2077,200303,255.00000000
20021205,361.75000000,363.25000000,353.75000000,358.45000000,     188,    2112,200303,248.20000000
20021206,361.25000000,366.25000000,352.25000000,361.50000000,     262,    2143,200303,251.25000000
20021209,360.75000000,360.75000000,356.25000000,359.25000000,     206,    2094,200303,249.00000000
20021210,358.25000000,358.75000000,355.45000000,358.40000000,      86,    2044,200303,248.15000000
20021211,355.25000000,356.25000000,353.50000000,355.25000000,     100,    2050,200303,245.00000000
20021212,353.75000000,354.25000000,351.75000000,353.75000000,      57,    2062,200303,243.50000000
20021213,354.25000000,354.25000000,349.75000000,349.90000000,      65,    2050,200303,239.65000000
20021216,346.25000000,350.25000000,344.25000000,349.75000000,     185,    2032,200303,239.50000000
20021217,350.25000000,353.25000000,346.50000000,353.25000000,     134,    2032,200303,243.00000000
20021218,352.25000000,359.05000000,348.25000000,358.05000000,     173,    2014,200303,247.80000000
20021219,355.25000000,356.25000000,348.75000000,349.85000000,     114,    2014,200303,239.60000000
20021220,344.25000000,345.75000000,336.25000000,339.95000000,     119,    1987,200303,229.70000000
20021223,336.75000000,345.25000000,334.25000000,340.25000000,      65,    1936,200303,230.00000000
20021224,344.25000000,345.25000000,342.25000000,345.25000000,      13,    1934,200303,235.00000000
20021226,346.00000000,346.00000000,338.25000000,344.25000000,      41,    1944,200303,234.00000000
20021227,348.25000000,349.25000000,346.25000000,349.00000000,      51,    1944,200303,238.75000000
20021230,344.25000000,349.75000000,344.25000000,349.25000000,      93,    1930,200303,239.00000000
20021231,346.25000000,349.75000000,344.25000000,348.25000000,      48,    1941,200303,238.00000000
20030102,344.75000000,350.05000000,342.25000000,350.05000000,      67,    1922,200303,239.80000000
20030103,350.25000000,352.25000000,343.25000000,351.80000000,     154,    1976,200303,241.55000000
20030106,352.25000000,356.75000000,352.25000000,355.20000000,     166,    2013,200303,244.95000000
20030107,352.25000000,354.25000000,350.45000000,352.45000000,     147,    1988,200303,242.20000000
20030108,354.25000000,370.05000000,353.25000000,369.25000000,     395,    1924,200303,259.00000000
20030109,370.25000000,375.25000000,366.25000000,373.90000000,     276,    1941,200303,263.65000000
20030110,376.25000000,380.05000000,375.25000000,379.55000000,     200,    1937,200303,269.30000000
20030113,378.25000000,379.00000000,358.25000000,365.80000000,     341,    1947,200303,255.55000000
20030114,355.25000000,365.25000000,353.25000000,360.25000000,     266,    2045,200303,250.00000000
20030115,358.25000000,358.25000000,355.25000000,355.65000000,      95,    2003,200303,245.40000000
20030116,355.25000000,360.75000000,354.25000000,360.75000000,      75,    2003,200303,250.50000000
20030117,365.25000000,370.25000000,365.25000000,368.25000000,      75,    1997,200303,258.00000000
20030121,379.25000000,379.25000000,371.25000000,374.25000000,      90,    1991,200303,264.00000000
20030122,381.25000000,384.25000000,377.25000000,382.00000000,     102,    1963,200303,271.75000000
20030123,375.25000000,384.05000000,375.25000000,379.25000000,     499,    2110,200303,269.00000000
20030124,379.25000000,379.75000000,376.25000000,379.25000000,     112,    2064,200303,269.00000000
20030127,378.25000000,378.25000000,373.75000000,376.60000000,      76,    2029,200303,266.35000000
20030128,373.50000000,379.25000000,371.25000000,377.60000000,     188,    2032,200303,267.35000000
20030129,375.25000000,380.25000000,373.25000000,379.20000000,     149,    2069,200303,268.95000000
20030130,375.25000000,375.25000000,365.25000000,368.40000000,     208,    1992,200303,258.15000000
20030131,367.25000000,372.25000000,365.75000000,369.25000000,     519,    2056,200303,259.00000000
20030203,373.25000000,379.05000000,373.25000000,377.90000000,     132,    2043,200303,267.65000000
20030204,378.25000000,381.25000000,377.25000000,378.25000000,     542,    2093,200303,268.00000000
20030205,377.25000000,379.25000000,374.25000000,374.75000000,     164,    2085,200303,264.50000000
20030206,371.25000000,374.25000000,360.45000000,362.90000000,     418,    2045,200303,252.65000000
20030207,361.25000000,363.25000000,359.25000000,360.75000000,     220,    2028,200303,250.50000000
20030210,358.75000000,364.15000000,358.75000000,361.30000000,     180,    2015,200303,251.05000000
20030211,360.25000000,364.25000000,358.75000000,362.25000000,     174,    1997,200303,252.00000000
20030212,362.25000000,370.05000000,362.25000000,363.80000000,     342,    1989,200303,253.55000000
20030213,365.00000000,365.25000000,363.25000000,365.25000000,     480,    2014,200303,255.00000000
20030214,364.75000000,368.25000000,362.50000000,364.25000000,     397,    2070,200303,254.00000000
20030218,359.25000000,370.25000000,359.25000000,361.25000000,     188,    2026,200303,251.00000000
20030219,362.25000000,365.25000000,362.25000000,365.25000000,     228,    2015,200303,255.00000000
20030220,363.25000000,365.25000000,362.25000000,364.25000000,     362,    2026,200303,254.00000000
20030221,360.70000000,361.50000000,357.50000000,360.75000000,     356,    2021,200306,251.25000000
20030224,359.50000000,360.50000000,359.50000000,360.15000000,     494,    1997,200306,250.65000000
20030225,358.50000000,361.50000000,356.70000000,361.00000000,     782,    2103,200306,251.50000000
20030226,357.50000000,361.50000000,357.50000000,361.05000000,     610,    2110,200306,251.55000000
20030227,355.50000000,355.50000000,351.50000000,353.00000000,     635,    2069,200306,243.50000000
20030228,352.50000000,356.50000000,351.50000000,352.45000000,     562,    1993,200306,242.95000000
20030303,352.45000000,354.30000000,347.00000000,347.65000000,     183,    1968,200306,238.15000000
20030304,347.50000000,349.40000000,346.75000000,348.40000000,     198,    1994,200306,238.90000000
20030305,349.50000000,349.50000000,345.50000000,347.50000000,      66,    1982,200306,238.00000000
20030306,345.50000000,350.50000000,344.50000000,348.55000000,     276,    1945,200306,239.05000000
20030307,351.00000000,351.50000000,345.50000000,348.55000000,     108,    1978,200306,239.05000000
20030310,349.50000000,354.00000000,349.50000000,352.15000000,      70,    1992,200306,242.65000000
20030311,353.50000000,353.50000000,348.50000000,353.00000000,      60,    2015,200306,243.50000000
20030312,352.50000000,352.50000000,346.00000000,346.30000000,      83,    2004,200306,236.80000000
20030313,346.50000000,346.50000000,337.70000000,343.00000000,     130,    2010,200306,233.50000000
20030314,338.50000000,345.30000000,335.75000000,343.90000000,     175,    2014,200306,234.40000000
20030317,341.50000000,345.30000000,341.50000000,342.50000000,      40,    2021,200306,233.00000000
20030318,341.50000000,348.50000000,341.50000000,345.40000000,     158,    2034,200306,235.90000000
20030319,343.50000000,343.50000000,341.00000000,342.80000000,      41,    2016,200306,233.30000000
20030320,342.50000000,342.50000000,335.00000000,339.50000000,     135,    1897,200306,230.00000000
20030321,339.50000000,339.50000000,333.50000000,339.50000000,     176,    1817,200306,230.00000000
20030324,332.00000000,335.50000000,325.50000000,326.05000000,     164,    1846,200306,216.55000000
20030325,306.50000000,316.30000000,304.50000000,314.70000000,     378,    1874,200306,205.20000000
20030326,311.50000000,312.25000000,301.50000000,304.80000000,     114,    1851,200306,195.30000000
20030327,303.50000000,308.50000000,303.50000000,307.15000000,     153,    1883,200306,197.65000000
20030328,304.50000000,306.50000000,287.50000000,297.50000000,     264,    1865,200306,188.00000000
20030331,293.50000000,297.50000000,290.50000000,291.95000000,     284,    1916,200306,182.45000000
20030401,289.50000000,292.25000000,289.50000000,290.85000000,      67,    1827,200306,181.35000000
20030402,288.75000000,290.50000000,288.50000000,288.50000000,      65,    1820,200306,179.00000000
20030403,287.20000000,287.50000000,283.50000000,285.00000000,      96,    1816,200306,175.50000000
20030404,282.50000000,292.50000000,281.00000000,288.00000000,     230,    1881,200306,178.50000000
20030407,287.10000000,287.10000000,279.00000000,282.55000000,     157,    1918,200306,173.05000000
20030408,279.50000000,286.50000000,279.00000000,285.00000000,     110,    1890,200306,175.50000000
20030409,283.50000000,284.50000000,278.00000000,283.65000000,     197,    1935,200306,174.15000000
20030410,283.00000000,285.00000000,280.50000000,285.00000000,      86,    1936,200306,175.50000000
20030411,283.50000000,283.50000000,276.00000000,281.50000000,     108,    1964,200306,172.00000000
20030414,274.00000000,279.50000000,271.50000000,277.50000000,     192,    2004,200306,168.00000000
20030415,273.50000000,276.50000000,273.10000000,273.50000000,     103,    2019,200306,164.00000000
20030416,269.50000000,269.50000000,255.75000000,258.00000000,     532,    2056,200306,148.50000000
20030417,255.50000000,265.50000000,254.50000000,262.25000000,     200,    2013,200306,152.75000000
20030421,269.50000000,271.50000000,264.00000000,266.95000000,     136,    1955,200306,157.45000000
20030422,267.50000000,274.50000000,264.50000000,272.75000000,     433,    1941,200306,163.25000000
20030423,271.00000000,271.00000000,265.50000000,266.55000000,     589,    2152,200306,157.05000000
20030424,266.50000000,266.50000000,262.50000000,266.50000000,      80,    2163,200306,157.00000000
20030425,262.50000000,263.50000000,256.75000000,260.00000000,     122,    2194,200306,150.50000000
20030428,257.50000000,259.50000000,257.00000000,259.50000000,     153,    2143,200306,150.00000000
20030429,258.50000000,265.00000000,257.50000000,261.85000000,     250,    2156,200306,152.35000000
20030430,263.00000000,266.00000000,261.50000000,265.50000000,      65,    2164,200306,156.00000000
20030501,266.00000000,267.00000000,260.50000000,262.40000000,     127,    2193,200306,152.90000000
20030502,264.25000000,264.25000000,262.00000000,263.50000000,      29,    2221,200306,154.00000000
20030505,262.00000000,265.25000000,262.00000000,264.40000000,      91,    2202,200306,154.90000000
20030506,266.50000000,269.30000000,264.75000000,269.30000000,     185,    2196,200306,159.80000000
20030507,271.50000000,273.50000000,271.50000000,272.25000000,      90,    2181,200306,162.75000000
20030508,274.50000000,275.50000000,267.70000000,271.70000000,     412,    2176,200306,162.20000000
20030509,268.50000000,269.50000000,265.00000000,265.00000000,     138,    2200,200306,155.50000000
20030512,263.30000000,270.50000000,263.00000000,268.00000000,     239,    2178,200306,158.50000000
20030513,271.00000000,273.50000000,264.70000000,268.00000000,     442,    2234,200306,158.50000000
20030514,270.30000000,272.30000000,268.00000000,268.00000000,     444,    2224,200306,158.50000000
20030515,267.50000000,269.25000000,267.50000000,268.65000000,     179,    2245,200306,159.15000000
20030516,268.50000000,271.00000000,267.50000000,269.35000000,     155,    2289,200306,159.85000000
20030519,274.30000000,276.30000000,269.50000000,275.20000000,     325,    2360,200306,165.70000000
20030520,279.50000000,285.50000000,279.50000000,281.40000000,    1211,    2355,200306,171.90000000
20030521,285.00000000,290.50000000,284.50000000,288.50000000,     525,    2382,200306,179.00000000
20030522,283.50000000,287.50000000,282.50000000,282.50000000,     368,    2408,200306,173.00000000
20030523,292.00000000,294.50000000,292.00000000,292.50000000,     469,    2429,200309,182.50000000
20030527,315.00000000,316.00000000,302.50000000,306.75000000,     848,    2456,200309,196.75000000
20030528,303.00000000,303.00000000,294.20000000,294.65000000,     862,    2564,200309,184.65000000
20030529,288.00000000,296.80000000,287.00000000,291.65000000,     850,    2615,200309,181.65000000
20030530,294.00000000,295.00000000,292.00000000,294.50000000,     431,    2543,200309,184.50000000
20030602,294.00000000,299.80000000,294.00000000,297.00000000,     417,    2659,200309,187.00000000
20030603,302.50000000,303.00000000,297.00000000,302.00000000,     452,    2657,200309,192.00000000
20030604,297.00000000,304.50000000,297.00000000,299.60000000,     374,    2685,200309,189.60000000
20030605,301.00000000,301.00000000,296.50000000,296.50000000,      87,    2623,200309,186.50000000
20030606,292.50000000,292.50000000,285.20000000,287.50000000,     271,    2640,200309,177.50000000
20030609,285.50000000,285.50000000,280.00000000,282.65000000,     338,    2546,200309,172.65000000
20030610,282.00000000,293.50000000,282.00000000,288.00000000,     221,    2621,200309,178.00000000
20030611,285.75000000,286.00000000,283.25000000,285.00000000,      83,    2601,200309,175.00000000
20030612,286.00000000,292.50000000,283.50000000,291.90000000,     106,    2586,200309,181.90000000
20030613,293.00000000,299.80000000,293.00000000,296.00000000,     127,    2600,200309,186.00000000
20030616,299.00000000,299.00000000,292.90000000,295.00000000,      90,    2656,200309,185.00000000
20030617,294.80000000,296.00000000,285.00000000,286.50000000,     146,    2676,200309,176.50000000
20030618,284.10000000,290.00000000,283.75000000,288.75000000,      61,    2698,200309,178.75000000
20030619,285.50000000,289.00000000,284.10000000,288.00000000,      77,    2539,200309,178.00000000
20030620,290.00000000,294.00000000,289.90000000,290.00000000,      72,    2532,200309,180.00000000
20030623,291.25000000,294.00000000,290.00000000,290.05000000,      64,    2574,200309,180.05000000
20030624,289.50000000,289.50000000,288.20000000,288.20000000,      32,    2593,200309,178.20000000
20030625,289.00000000,292.90000000,285.25000000,292.15000000,      96,    2599,200309,182.15000000
20030626,290.00000000,290.00000000,283.20000000,288.45000000,     139,    2564,200309,178.45000000
20030627,289.00000000,289.00000000,285.25000000,286.50000000,      70,    2555,200309,176.50000000
20030630,285.00000000,293.80000000,285.00000000,291.35000000,     107,    2578,200309,181.35000000
20030701,294.00000000,299.80000000,292.50000000,298.75000000,     285,    2618,200309,188.75000000
20030702,299.00000000,304.00000000,296.00000000,297.20000000,     415,    2584,200309,187.20000000
20030703,296.00000000,300.00000000,296.00000000,298.00000000,     126,    2623,200309,188.00000000
20030707,297.00000000,297.80000000,293.00000000,293.00000000,      73,    2649,200309,183.00000000
20030708,287.50000000,291.00000000,284.50000000,289.25000000,     184,    2637,200309,179.25000000
20030709,285.50000000,287.50000000,281.00000000,283.15000000,     145,    2665,200309,173.15000000
20030710,283.00000000,287.00000000,282.00000000,286.00000000,     156,    2594,200309,176.00000000
20030711,286.00000000,288.00000000,283.50000000,285.75000000,      37,    2599,200309,175.75000000
20030714,284.00000000,289.80000000,284.00000000,286.50000000,      98,    2636,200309,176.50000000
20030715,289.50000000,289.50000000,283.20000000,284.75000000,     102,    2608,200309,174.75000000
20030716,282.00000000,282.00000000,278.00000000,282.00000000,     161,    2626,200309,172.00000000
20030717,280.50000000,283.00000000,277.20000000,279.05000000,     125,    2591,200309,169.05000000
20030718,275.00000000,278.50000000,273.00000000,278.25000000,     147,    2634,200309,168.25000000
20030721,276.00000000,279.00000000,275.50000000,277.95000000,     316,    2646,200309,167.95000000
20030722,277.00000000,281.00000000,275.50000000,275.95000000,     155,    2689,200309,165.95000000
20030723,272.00000000,277.50000000,270.00000000,277.50000000,     186,    2743,200309,167.50000000
20030724,278.50000000,282.00000000,276.00000000,279.00000000,     124,    2790,200309,169.00000000
20030725,282.00000000,282.25000000,275.00000000,277.50000000,     170,    2765,200309,167.50000000
20030728,282.50000000,284.90000000,280.00000000,283.50000000,     171,    2764,200309,173.50000000
20030729,282.50000000,289.50000000,282.00000000,288.35000000,     628,    2859,200309,178.35000000
20030730,289.00000000,289.50000000,284.10000000,287.00000000,     184,    2828,200309,177.00000000
20030731,290.00000000,294.00000000,288.00000000,292.00000000,     233,    2807,200309,182.00000000
20030801,296.00000000,297.00000000,295.00000000,295.25000000,     309,    2838,200309,185.25000000
20030804,295.75000000,295.75000000,291.00000000,293.85000000,     187,    2918,200309,183.85000000
20030805,290.00000000,292.00000000,285.00000000,288.50000000,     281,    2894,200309,178.50000000
20030806,287.50000000,289.00000000,286.50000000,287.75000000,     844,    2943,200309,177.75000000
20030807,291.00000000,291.00000000,287.75000000,290.00000000,      60,    2932,200309,180.00000000
20030808,291.00000000,291.00000000,286.10000000,288.80000000,      72,    2875,200309,178.80000000
20030811,288.00000000,292.50000000,286.00000000,292.40000000,     392,    3011,200309,182.40000000
20030812,288.50000000,289.00000000,287.00000000,287.00000000,     864,    3251,200309,177.00000000
20030813,286.00000000,286.00000000,281.00000000,283.50000000,     388,    3301,200309,173.50000000
20030814,287.00000000,290.50000000,286.75000000,290.15000000,     521,    3384,200309,180.15000000
20030815,289.90000000,294.00000000,289.90000000,293.00000000,     422,    3571,200309,183.00000000
20030818,293.00000000,293.00000000,290.00000000,291.00000000,     905,    3634,200309,181.00000000
20030819,289.50000000,291.00000000,289.50000000,291.00000000,     451,    3675,200309,181.00000000
20030820,293.00000000,299.80000000,291.50000000,297.35000000,     774,    3775,200309,187.35000000
20030821,298.00000000,299.75000000,297.00000000,297.00000000,     567,    3826,200309,187.00000000
20030822,297.30000000,307.30000000,297.30000000,305.15000000,    1340,    3925,200312,194.85000000
20030825,308.30000000,311.30000000,305.30000000,309.30000000,     885,    4066,200312,199.00000000
20030826,315.30000000,318.30000000,313.30000000,317.80000000,    2168,    4259,200312,207.50000000
20030827,317.80000000,318.30000000,313.30000000,318.10000000,    1711,    4483,200312,207.80000000
20030828,315.30000000,319.30000000,315.30000000,315.30000000,    2127,    5049,200312,205.00000000
20030829,315.30000000,322.30000000,314.05000000,314.20000000,     377,    5086,200312,203.90000000
20030902,315.30000000,316.30000000,311.30000000,312.15000000,     678,    4710,200312,201.85000000
20030903,308.30000000,313.30000000,305.80000000,312.70000000,     737,    4799,200312,202.40000000
20030904,314.80000000,319.10000000,310.30000000,318.45000000,     311,    4756,200312,208.15000000
20030905,329.30000000,335.30000000,328.30000000,332.30000000,     467,    4808,200312,222.00000000
20030908,330.30000000,344.30000000,324.30000000,342.85000000,     675,    4797,200312,232.55000000
20030909,344.30000000,346.30000000,340.80000000,343.00000000,     520,    4881,200312,232.70000000
20030910,335.30000000,338.30000000,328.30000000,330.95000000,     486,    5034,200312,220.65000000
20030911,331.30000000,331.30000000,326.30000000,329.20000000,     204,    5016,200312,218.90000000
20030912,329.30000000,330.30000000,321.80000000,325.30000000,     374,    4984,200312,215.00000000
20030915,314.80000000,318.80000000,313.40000000,317.35000000,     838,    5399,200312,207.05000000
20030916,330.20000000,337.30000000,329.30000000,333.00000000,     456,    5396,200312,222.70000000
20030917,325.30000000,329.30000000,323.30000000,327.55000000,     168,    5384,200312,217.25000000
20030918,326.30000000,329.30000000,324.30000000,326.80000000,     142,    5340,200312,216.50000000
20030919,327.30000000,335.30000000,327.30000000,333.05000000,     260,    5452,200312,222.75000000
20030922,331.80000000,333.30000000,327.30000000,330.30000000,     297,    5517,200312,220.00000000
20030923,325.30000000,328.80000000,322.80000000,328.30000000,     156,    5576,200312,218.00000000
20030924,333.05000000,333.80000000,324.30000000,332.80000000,     369,    5478,200312,222.50000000
20030925,333.30000000,333.30000000,327.80000000,328.40000000,     135,    5467,200312,218.10000000
20030926,322.30000000,325.05000000,313.50000000,321.85000000,     439,    5332,200312,211.55000000
20030929,319.30000000,325.20000000,318.30000000,318.90000000,     197,    5353,200312,208.60000000
20030930,321.30000000,326.30000000,320.30000000,325.45000000,     239,    5427,200312,215.15000000
20031001,325.30000000,327.80000000,323.80000000,324.10000000,     163,    5463,200312,213.80000000
20031002,324.80000000,326.30000000,321.30000000,322.40000000,      82,    5466,200312,212.10000000
20031003,323.30000000,323.80000000,320.30000000,320.50000000,     193,    5478,200312,210.20000000
20031006,323.30000000,324.30000000,319.80000000,321.05000000,     177,    5518,200312,210.75000000
20031007,320.30000000,320.30000000,315.30000000,315.85000000,     203,    5520,200312,205.55000000
20031008,322.30000000,326.20000000,319.80000000,325.30000000,     329,    5533,200312,215.00000000
20031009,324.30000000,324.30000000,318.80000000,322.05000000,     224,    5612,200312,211.75000000
20031010,320.30000000,323.80000000,320.30000000,320.80000000,     317,    5716,200312,210.50000000
20031013,320.30000000,323.80000000,319.50000000,319.80000000,      87,    5767,200312,209.50000000
20031014,318.80000000,320.20000000,315.80000000,316.35000000,     343,    5881,200312,206.05000000
20031015,310.30000000,310.30000000,300.50000000,301.95000000,    1020,    5677,200312,191.65000000
20031016,293.80000000,304.30000000,292.80000000,303.30000000,    1349,    5443,200312,193.00000000
20031017,307.30000000,309.30000000,300.80000000,306.30000000,     347,    5444,200312,196.00000000
20031020,304.30000000,309.20000000,302.30000000,307.50000000,     292,    5336,200312,197.20000000
20031021,306.30000000,311.20000000,303.80000000,309.15000000,     269,    5334,200312,198.85000000
20031022,310.30000000,312.80000000,309.80000000,311.95000000,     172,    5274,200312,201.65000000
20031023,313.30000000,315.10000000,311.95000000,312.75000000,     198,    5407,200312,202.45000000
20031024,307.30000000,309.80000000,304.80000000,308.35000000,     166,    5467,200312,198.05000000
20031027,307.30000000,310.80000000,307.30000000,309.35000000,     131,    5524,200312,199.05000000
20031028,308.40000000,310.30000000,306.40000000,310.00000000,     122,    5523,200312,199.70000000
20031029,311.30000000,317.30000000,311.30000000,316.80000000,     336,    5592,200312,206.50000000
20031030,325.50000000,325.50000000,318.30000000,319.30000000,    1049,    5611,200312,209.00000000
20031031,316.30000000,320.30000000,315.30000000,318.45000000,     305,    5664,200312,208.15000000
20031103,317.30000000,323.30000000,315.30000000,320.30000000,    1120,    6145,200312,210.00000000
20031104,320.80000000,321.05000000,317.50000000,318.40000000,     289,    5794,200312,208.10000000
20031105,322.30000000,322.30000000,318.30000000,318.70000000,     329,    5813,200312,208.40000000
20031106,318.40000000,319.60000000,316.30000000,316.30000000,     195,    5789,200312,206.00000000
20031107,317.30000000,319.30000000,315.80000000,316.30000000,     138,    5926,200312,206.00000000
20031110,315.30000000,316.30000000,312.55000000,314.30000000,     601,    5964,200312,204.00000000
20031111,307.30000000,312.30000000,305.30000000,309.55000000,     251,    5899,200312,199.25000000
20031112,308.30000000,310.30000000,305.30000000,309.30000000,     679,    5953,200312,199.00000000
20031113,312.30000000,314.10000000,308.80000000,312.65000000,     456,    5943,200312,202.35000000
20031114,312.30000000,315.30000000,312.30000000,313.30000000,     367,    5995,200312,203.00000000
20031117,310.30000000,310.30000000,308.30000000,309.35000000,     795,    5960,200312,199.05000000
20031118,310.30000000,313.80000000,310.30000000,313.75000000,    1168,    6301,200312,203.45000000
20031119,308.90000000,310.00000000,307.30000000,308.55000000,    1174,    6301,200312,198.25000000
20031120,308.30000000,309.30000000,306.80000000,306.80000000,     716,    6535,200312,196.50000000
20031121,306.55000000,306.80000000,305.30000000,306.05000000,    1366,    6542,200312,195.75000000
20031124,303.35000000,304.35000000,301.85000000,302.30000000,    3031,    6366,200403,193.95000000
20031125,300.60000000,302.85000000,299.35000000,299.50000000,    3729,    6123,200403,191.15000000
20031126,298.35000000,302.25000000,296.85000000,299.10000000,    1919,    6387,200403,190.75000000
20031201,296.35000000,299.35000000,295.35000000,299.35000000,    1040,    6261,200403,191.00000000
20031202,303.35000000,304.35000000,300.60000000,302.95000000,    1021,    6172,200403,194.60000000
20031203,300.35000000,303.45000000,297.35000000,302.20000000,     665,    6105,200403,193.85000000
20031204,302.55000000,311.35000000,302.55000000,308.35000000,     844,    6214,200403,200.00000000
20031205,308.75000000,311.35000000,306.35000000,311.15000000,     488,    6150,200403,202.80000000
20031208,312.35000000,317.35000000,311.35000000,316.85000000,     656,    6216,200403,208.50000000
20031209,318.35000000,323.35000000,318.35000000,323.15000000,     959,    6515,200403,214.80000000
20031210,320.85000000,322.35000000,318.35000000,320.45000000,     669,    6500,200403,212.10000000
20031211,320.45000000,322.35000000,317.35000000,317.75000000,     423,    6585,200403,209.40000000
20031212,319.35000000,322.35000000,318.35000000,320.45000000,     256,    6615,200403,212.10000000
20031215,318.35000000,318.35000000,316.35000000,316.35000000,     275,    6712,200403,208.00000000
20031216,316.35000000,316.35000000,311.85000000,312.45000000,     653,    6960,200403,204.10000000
20031217,311.35000000,312.85000000,310.45000000,312.35000000,     359,    7017,200403,204.00000000
20031218,314.35000000,314.85000000,309.35000000,309.45000000,     485,    7066,200403,201.10000000
20031219,306.35000000,308.25000000,303.60000000,308.10000000,     558,    7069,200403,199.75000000
20031222,307.15000000,312.25000000,304.85000000,311.60000000,     314,    7164,200403,203.25000000
20031223,312.35000000,315.35000000,311.35000000,315.35000000,     266,    7159,200403,207.00000000
20031224,316.35000000,317.85000000,313.45000000,315.50000000,     130,    7135,200403,207.15000000
20031229,310.35000000,314.85000000,309.35000000,312.55000000,     237,    7192,200403,204.20000000
20031230,309.85000000,312.35000000,308.55000000,309.80000000,     257,    7328,200403,201.45000000
20031231,306.45000000,307.45000000,302.35000000,305.85000000,     587,    7344,200403,197.50000000
20040105,306.35000000,313.25000000,306.35000000,313.15000000,     462,    7492,200403,204.80000000
20040106,314.35000000,316.85000000,311.35000000,313.00000000,     496,    7565,200403,204.65000000
20040107,307.35000000,314.15000000,307.35000000,313.10000000,     300,    7649,200403,204.75000000
20040108,313.35000000,313.85000000,311.35000000,312.35000000,     130,    7652,200403,204.00000000
20040109,312.35000000,317.85000000,311.35000000,316.90000000,     726,    7955,200403,208.55000000
20040112,319.35000000,330.35000000,319.35000000,327.75000000,    1026,    8118,200403,219.40000000
20040113,332.35000000,337.55000000,329.35000000,331.55000000,    1423,    8415,200403,223.20000000
20040114,328.35000000,330.85000000,325.35000000,329.55000000,     944,    8750,200403,221.20000000
20040115,325.35000000,325.85000000,320.65000000,324.00000000,     306,    8775,200403,215.65000000
20040116,320.85000000,328.15000000,320.35000000,328.00000000,     538,    8730,200403,219.65000000
20040120,327.35000000,333.35000000,325.35000000,333.10000000,     396,    8860,200403,224.75000000
20040121,341.35000000,351.85000000,341.35000000,348.50000000,    1773,    9368,200403,240.15000000
20040122,355.35000000,363.85000000,354.35000000,362.70000000,    2193,    9995,200403,254.35000000
20040123,358.15000000,360.85000000,344.35000000,351.00000000,    1404,   10183,200403,242.65000000
20040126,349.35000000,351.35000000,347.35000000,348.35000000,     692,   10393,200403,240.00000000
20040127,343.35000000,355.35000000,339.85000000,352.35000000,    1292,   10769,200403,244.00000000
20040128,354.35000000,358.35000000,350.35000000,356.75000000,     696,   10929,200403,248.40000000
20040129,353.35000000,354.35000000,332.35000000,336.40000000,    1187,   10812,200403,228.05000000
20040130,340.35000000,343.35000000,338.35000000,339.90000000,    1109,   10849,200403,231.55000000
20040202,343.35000000,345.15000000,334.35000000,335.15000000,    1492,   10763,200403,226.80000000
20040203,340.35000000,348.15000000,340.35000000,345.55000000,    2134,   11040,200403,237.20000000
20040204,344.35000000,351.85000000,344.35000000,349.50000000,    1218,   11223,200403,241.15000000
20040205,349.95000000,351.35000000,346.35000000,349.35000000,     537,   11102,200403,241.00000000
20040206,344.35000000,355.15000000,344.35000000,349.90000000,     931,   11214,200403,241.55000000
20040209,350.15000000,351.85000000,349.35000000,350.95000000,     714,   11371,200403,242.60000000
20040210,350.35000000,350.35000000,345.35000000,349.85000000,    2407,   11348,200403,241.50000000
20040211,349.85000000,350.35000000,346.35000000,349.70000000,    1741,   11822,200403,241.35000000
20040212,351.35000000,356.85000000,351.35000000,356.70000000,    2005,   12130,200403,248.35000000
20040213,352.85000000,359.60000000,350.85000000,352.55000000,     987,   12261,200403,244.20000000
20040217,349.55000000,355.35000000,349.55000000,354.35000000,    1940,   12570,200403,246.00000000
20040218,354.85000000,359.35000000,353.35000000,356.65000000,    1132,   12704,200403,248.30000000
20040219,355.35000000,356.15000000,349.35000000,351.60000000,    1342,   12213,200403,243.25000000
20040220,350.65000000,350.65000000,338.35000000,341.35000000,    3025,   12316,200403,233.00000000
20040223,336.35000000,339.35000000,331.45000000,337.45000000,    3589,   12394,200406,232.10000000
20040224,344.35000000,348.15000000,341.85000000,342.90000000,    3718,   12383,200406,237.55000000
20040225,341.35000000,341.60000000,333.35000000,333.85000000,    4590,   12074,200406,228.50000000
20040226,335.35000000,337.35000000,331.85000000,334.75000000,    4071,   12226,200406,229.40000000
20040227,339.35000000,341.35000000,334.35000000,338.00000000,    3463,   12525,200406,232.65000000
20040301,341.75000000,353.35000000,341.75000000,348.20000000,    1671,   12361,200406,242.85000000
20040302,347.35000000,350.35000000,343.45000000,346.20000000,    1198,   12245,200406,240.85000000
20040303,345.35000000,352.35000000,340.35000000,345.30000000,    1419,   12270,200406,239.95000000
20040304,348.35000000,352.35000000,345.35000000,351.60000000,     689,   11920,200406,246.25000000
20040305,357.35000000,360.85000000,355.35000000,358.10000000,     778,   12038,200406,252.75000000
20040308,366.35000000,373.35000000,363.85000000,372.20000000,    1698,   12067,200406,266.85000000
20040309,367.35000000,369.15000000,363.85000000,366.80000000,    1052,   11897,200406,261.45000000
20040310,370.35000000,380.35000000,366.35000000,378.45000000,     947,   11971,200406,273.10000000
20040311,377.35000000,383.35000000,372.35000000,383.20000000,     999,   11948,200406,277.85000000
20040312,387.35000000,389.35000000,380.35000000,383.90000000,     980,   11691,200406,278.55000000
20040315,387.35000000,390.35000000,383.35000000,385.10000000,     765,   11467,200406,279.75000000
20040316,386.35000000,390.15000000,383.85000000,386.95000000,     360,   11283,200406,281.60000000
20040317,389.35000000,391.05000000,370.35000000,380.65000000,    1889,   10816,200406,275.30000000
20040318,378.35000000,389.35000000,373.85000000,387.30000000,     806,   10789,200406,281.95000000
20040319,385.35000000,387.35000000,381.35000000,383.35000000,     239,   10877,200406,278.00000000
20040322,388.35000000,397.35000000,387.35000000,396.25000000,     797,   10835,200406,290.90000000
20040323,396.35000000,397.35000000,391.35000000,395.90000000,     550,   10798,200406,290.55000000
20040324,396.35000000,399.35000000,386.35000000,393.65000000,    1041,   10959,200406,288.30000000
20040325,388.35000000,395.85000000,387.35000000,394.55000000,     418,   11071,200406,289.20000000
20040326,392.35000000,398.25000000,391.35000000,396.55000000,     408,   11041,200406,291.20000000
20040329,392.35000000,398.35000000,392.35000000,394.25000000,     538,   11045,200406,288.90000000
20040330,392.85000000,398.85000000,390.35000000,394.45000000,     589,   11278,200406,289.10000000
20040331,396.35000000,396.35000000,391.35000000,395.30000000,     677,   11165,200406,289.95000000
20040401,399.35000000,407.35000000,397.85000000,406.55000000,    1504,   11628,200406,301.20000000
20040402,420.35000000,420.35000000,401.35000000,411.30000000,    1827,   11714,200406,305.95000000
20040405,415.35000000,420.85000000,410.35000000,415.30000000,     890,   11788,200406,309.95000000
20040406,421.85000000,421.85000000,415.35000000,421.00000000,     698,   11855,200406,315.65000000
20040407,425.35000000,437.35000000,424.35000000,427.85000000,    1214,   12192,200406,322.50000000
20040408,430.35000000,437.85000000,427.35000000,435.80000000,     660,   12228,200406,330.45000000
20040412,443.85000000,450.05000000,439.85000000,442.55000000,    1007,   12298,200406,337.20000000
20040413,440.35000000,444.35000000,431.45000000,432.15000000,    1746,   12284,200406,326.80000000
20040414,427.35000000,428.95000000,402.85000000,422.65000000,    3032,   12195,200406,317.30000000
20040415,417.35000000,422.35000000,412.35000000,417.20000000,    1056,   11955,200406,311.85000000
20040416,416.35000000,420.35000000,413.85000000,419.10000000,     333,   11801,200406,313.75000000
20040419,422.35000000,433.35000000,421.15000000,431.65000000,     702,   11710,200406,326.30000000
20040420,427.35000000,427.35000000,415.35000000,421.70000000,     828,   11384,200406,316.35000000
20040421,403.35000000,405.35000000,393.35000000,400.60000000,    2250,   10742,200406,295.25000000
20040422,374.35000000,380.15000000,359.55000000,379.15000000,    3462,   10194,200406,273.80000000
20040423,377.35000000,387.35000000,377.35000000,386.20000000,    1699,    9753,200406,280.85000000
20040426,380.35000000,381.35000000,375.35000000,378.50000000,    1004,    9606,200406,273.15000000
20040427,383.35000000,385.35000000,378.60000000,383.30000000,     979,    9341,200406,277.95000000
20040428,380.35000000,380.35000000,350.35000000,358.95000000,    2014,    9147,200406,253.60000000
20040429,340.35000000,360.35000000,337.35000000,351.40000000,    1436,    9063,200406,246.05000000
20040430,356.35000000,365.35000000,354.35000000,363.65000000,    1504,    8943,200406,258.30000000
20040503,367.35000000,372.35000000,362.35000000,366.85000000,     739,    8780,200406,261.50000000
20040504,374.35000000,374.35000000,357.35000000,361.15000000,     826,    8922,200406,255.80000000
20040505,357.35000000,360.35000000,352.85000000,359.40000000,     917,    8903,200406,254.05000000
20040506,358.35000000,360.35000000,356.35000000,359.40000000,     810,    8872,200406,254.05000000
20040507,358.35000000,361.35000000,336.35000000,347.50000000,    1162,    8688,200406,242.15000000
20040510,335.35000000,342.85000000,332.35000000,341.35000000,     577,    8724,200406,236.00000000
20040511,343.35000000,344.75000000,338.35000000,340.65000000,     290,    8684,200406,235.30000000
20040512,344.35000000,351.35000000,344.35000000,345.60000000,     586,    8555,200406,240.25000000
20040513,347.35000000,350.35000000,343.15000000,349.05000000,     313,    8554,200406,243.70000000
20040514,344.35000000,349.85000000,341.35000000,348.15000000,     773,    8679,200406,242.80000000
20040517,355.35000000,361.15000000,344.35000000,350.35000000,    1225,    8765,200406,245.00000000
20040518,342.35000000,346.35000000,341.55000000,345.55000000,     510,    8938,200406,240.20000000
20040519,345.35000000,351.85000000,345.35000000,350.85000000,    1219,    8918,200406,245.50000000
20040520,344.45000000,347.35000000,343.35000000,345.35000000,    1262,    8965,200406,240.00000000
20040521,347.35000000,356.35000000,347.35000000,354.85000000,    2035,    9124,200406,249.50000000
20040524,355.85000000,358.35000000,350.55000000,358.35000000,    2298,    8945,200406,253.00000000
20040525,360.85000000,362.35000000,357.35000000,358.60000000,    1514,    8882,200406,253.25000000
20040526,360.35000000,360.35000000,353.35000000,356.10000000,    4063,    8803,200406,250.75000000
20040527,360.35000000,360.35000000,356.35000000,358.65000000,    4947,    9047,200409,255.30000000
20040528,357.85000000,365.35000000,349.60000000,362.80000000,    2746,    8809,200409,259.45000000
20040601,357.35000000,361.35000000,355.85000000,357.35000000,    2203,    8495,200409,254.00000000
20040602,357.85000000,358.60000000,348.55000000,350.25000000,     527,    8212,200409,246.90000000
20040603,350.85000000,353.35000000,349.85000000,350.35000000,     285,    7841,200409,247.00000000
20040604,343.35000000,348.35000000,341.35000000,347.75000000,     527,    7713,200409,244.40000000
20040607,347.35000000,350.35000000,346.85000000,349.95000000,     409,    7844,200409,246.60000000
20040608,347.35000000,347.85000000,346.35000000,346.35000000,     168,    7904,200409,243.00000000
20040609,337.35000000,337.35000000,319.35000000,322.55000000,    1698,    7853,200409,219.20000000
20040610,319.85000000,326.25000000,318.85000000,322.90000000,     739,    7761,200409,219.55000000
20040614,316.35000000,324.35000000,315.55000000,323.65000000,     557,    7763,200409,220.30000000
20040615,317.85000000,327.35000000,317.45000000,326.80000000,     405,    7765,200409,223.45000000
20040616,325.85000000,328.85000000,324.35000000,325.05000000,     250,    7737,200409,221.70000000
20040617,325.60000000,331.85000000,323.35000000,330.25000000,     864,    7832,200409,226.90000000
20040618,333.35000000,336.35000000,332.55000000,333.35000000,     585,    7996,200409,230.00000000
20040621,333.35000000,335.35000000,331.85000000,332.60000000,     100,    7792,200409,229.25000000
20040622,327.35000000,330.35000000,324.35000000,327.35000000,     211,    7757,200409,224.00000000
20040623,331.35000000,331.35000000,325.35000000,326.85000000,      99,    7720,200409,223.50000000
20040624,329.15000000,334.35000000,328.75000000,333.25000000,     252,    7771,200409,229.90000000
20040625,334.35000000,334.35000000,327.55000000,330.55000000,     234,    7853,200409,227.20000000
20040628,329.35000000,333.15000000,327.65000000,331.05000000,     537,    7853,200409,227.70000000
20040629,324.45000000,325.85000000,320.35000000,322.95000000,     316,    7876,200409,219.60000000
20040630,323.85000000,325.35000000,317.35000000,318.30000000,     494,    7795,200409,214.95000000
20040701,319.35000000,319.35000000,315.35000000,318.35000000,     349,    7788,200409,215.00000000
20040702,310.35000000,321.35000000,310.35000000,320.35000000,     704,    7822,200409,217.00000000
20040706,320.35000000,326.85000000,320.35000000,324.40000000,     248,    7867,200409,221.05000000
20040707,325.85000000,330.75000000,323.35000000,329.25000000,     403,    7922,200409,225.90000000
20040708,328.35000000,331.35000000,326.35000000,330.30000000,     371,    8057,200409,226.95000000
20040709,330.35000000,331.35000000,327.35000000,328.65000000,     478,    8060,200409,225.30000000
20040712,330.35000000,330.35000000,327.35000000,328.10000000,     201,    8069,200409,224.75000000
20040713,327.15000000,327.15000000,323.35000000,325.35000000,     503,    7981,200409,222.00000000
20040714,327.35000000,332.35000000,327.35000000,331.70000000,     599,    7975,200409,228.35000000
20040715,329.15000000,329.95000000,327.35000000,329.35000000,     214,    8000,200409,226.00000000
20040716,328.85000000,333.15000000,328.85000000,332.90000000,     282,    8108,200409,229.55000000
20040719,331.85000000,332.25000000,328.35000000,330.35000000,     314,    8110,200409,227.00000000
20040720,333.35000000,335.75000000,331.35000000,335.20000000,     519,    8095,200409,231.85000000
20040721,333.35000000,333.35000000,328.35000000,329.50000000,     306,    8087,200409,226.15000000
20040722,327.85000000,330.35000000,327.35000000,329.10000000,     234,    8084,200409,225.75000000
20040723,323.35000000,326.35000000,323.35000000,326.10000000,     292,    8053,200409,222.75000000
20040726,324.35000000,325.85000000,322.85000000,323.35000000,     229,    8065,200409,220.00000000
20040727,323.35000000,326.85000000,322.55000000,322.75000000,     303,    8226,200409,219.40000000
20040728,321.35000000,321.60000000,316.35000000,317.10000000,     554,    8306,200409,213.75000000
20040729,316.55000000,323.15000000,316.55000000,319.60000000,     272,    8193,200409,216.25000000
20040730,322.35000000,322.85000000,319.85000000,320.55000000,     231,    8297,200409,217.20000000
20040802,322.75000000,326.35000000,321.35000000,322.25000000,     405,    8227,200409,218.90000000
20040803,317.85000000,321.35000000,317.35000000,320.85000000,     484,    8395,200409,217.50000000
20040804,319.95000000,322.35000000,318.85000000,321.80000000,     591,    8346,200409,218.45000000
20040805,317.60000000,319.85000000,314.55000000,316.75000000,    1042,    8453,200409,213.40000000
20040806,315.35000000,319.35000000,314.85000000,317.35000000,     545,    8446,200409,214.00000000
20040809,319.35000000,320.35000000,317.35000000,319.10000000,     520,    8457,200409,215.75000000
20040810,319.10000000,322.35000000,319.10000000,321.35000000,    1675,    8667,200409,218.00000000
20040811,321.35000000,323.35000000,315.35000000,316.75000000,     919,    8550,200409,213.40000000
20040812,318.35000000,319.35000000,314.35000000,315.10000000,    1359,    8477,200409,211.75000000
20040813,315.35000000,317.35000000,313.55000000,315.35000000,     774,    8398,200409,212.00000000
20040816,316.35000000,321.35000000,316.35000000,320.35000000,     964,    8557,200409,217.00000000
20040817,319.35000000,322.25000000,319.35000000,322.00000000,     584,    8613,200409,218.65000000
20040818,320.35000000,323.15000000,320.35000000,322.10000000,     753,    8951,200409,218.75000000
20040819,326.85000000,328.35000000,323.15000000,326.65000000,    1966,    8662,200409,223.30000000
20040820,326.10000000,330.35000000,325.85000000,328.85000000,    1579,    8891,200409,225.50000000
20040823,324.35000000,326.35000000,321.85000000,323.75000000,    1265,    8880,200409,220.40000000
20040824,321.85000000,322.85000000,318.35000000,319.75000000,     927,    8786,200409,216.40000000
20040825,319.35000000,319.85000000,313.35000000,318.85000000,    1291,    8812,200409,215.50000000
20040826,321.25000000,322.00000000,316.50000000,317.00000000,    3228,    8799,200412,215.75000000
20040827,320.25000000,320.25000000,315.35000000,316.25000000,    2895,    8833,200412,215.00000000
20040830,317.25000000,319.75000000,313.75000000,314.00000000,    3036,    9513,200412,212.75000000
20040831,316.75000000,318.25000000,316.50000000,317.75000000,    2093,    9431,200412,216.50000000
20040901,317.25000000,318.25000000,314.75000000,316.35000000,     598,    9002,200412,215.10000000
20040902,319.25000000,319.25000000,314.85000000,315.25000000,     245,    8856,200412,214.00000000
20040903,318.25000000,318.25000000,313.25000000,313.55000000,     269,    8811,200412,212.30000000
20040907,312.75000000,313.25000000,308.25000000,308.75000000,     589,    8786,200412,207.50000000
20040908,308.75000000,310.25000000,306.25000000,309.50000000,     874,    8646,200412,208.25000000
20040909,309.25000000,309.25000000,306.25000000,307.75000000,     353,    8487,200412,206.50000000
20040910,308.25000000,311.25000000,307.85000000,309.05000000,     204,    8529,200412,207.80000000
20040913,308.75000000,313.25000000,308.25000000,311.80000000,     378,    8629,200412,210.55000000
20040914,312.75000000,315.25000000,311.25000000,313.55000000,     629,    8761,200412,212.30000000
20040915,313.75000000,313.75000000,311.25000000,312.50000000,     241,    8797,200412,211.25000000
20040916,311.75000000,313.50000000,310.25000000,312.50000000,     366,    8807,200412,211.25000000
20040917,312.25000000,312.25000000,308.25000000,310.10000000,     233,    8785,200412,208.85000000
20040920,308.75000000,310.25000000,306.25000000,309.50000000,     271,    8775,200412,208.25000000
20040921,311.75000000,311.95000000,309.50000000,311.80000000,     167,    8773,200412,210.55000000
20040922,310.25000000,311.55000000,308.25000000,310.95000000,     288,    8837,200412,209.70000000
20040923,314.25000000,319.05000000,314.25000000,317.90000000,     831,    9110,200412,216.65000000
20040924,321.25000000,325.75000000,320.05000000,325.00000000,    1022,    9137,200412,223.75000000
20040927,327.25000000,328.75000000,325.35000000,328.10000000,     884,    9406,200412,226.85000000
20040928,328.45000000,330.05000000,321.75000000,321.85000000,     833,    9455,200412,220.60000000
20040929,319.00000000,323.00000000,318.75000000,321.15000000,     612,    9490,200412,219.90000000
20040930,320.95000000,326.25000000,320.25000000,326.00000000,     803,    9736,200412,224.75000000
20041001,325.25000000,327.25000000,322.45000000,324.05000000,     455,    9758,200412,222.80000000
20041004,321.25000000,321.25000000,315.75000000,318.35000000,     676,    9587,200412,217.10000000
20041005,319.95000000,327.05000000,319.15000000,326.20000000,     710,    9641,200412,224.95000000
20041006,327.25000000,330.95000000,324.40000000,328.75000000,    1237,    9775,200412,227.50000000
20041007,332.25000000,337.25000000,329.75000000,334.70000000,    1459,   10261,200412,233.45000000
20041008,334.75000000,340.45000000,333.35000000,335.70000000,    1538,   10465,200412,234.45000000
20041011,333.25000000,333.25000000,327.45000000,332.25000000,     597,   10466,200412,231.00000000
20041012,324.75000000,325.75000000,317.75000000,324.45000000,    1401,   10332,200412,223.20000000
20041013,316.25000000,319.00000000,310.85000000,318.70000000,    1345,   10076,200412,217.45000000
20041014,318.75000000,321.75000000,317.25000000,320.75000000,     422,    9959,200412,219.50000000
20041015,323.25000000,325.25000000,319.25000000,319.60000000,     298,    9915,200412,218.35000000
20041018,315.45000000,318.25000000,314.25000000,314.55000000,     448,    9813,200412,213.30000000
20041019,315.25000000,318.15000000,314.75000000,317.90000000,     312,    9878,200412,216.65000000
20041020,320.25000000,321.25000000,316.25000000,316.90000000,     334,    9963,200412,215.65000000
20041021,318.25000000,318.75000000,315.25000000,318.15000000,     419,    9952,200412,216.90000000
20041022,315.25000000,317.25000000,315.25000000,317.20000000,     499,    9861,200412,215.95000000
20041025,319.35000000,320.75000000,318.85000000,320.20000000,     445,   10014,200412,218.95000000
20041026,319.25000000,320.25000000,316.25000000,316.35000000,     554,   10067,200412,215.10000000
20041027,316.80000000,320.25000000,315.50000000,315.75000000,     380,    9932,200412,214.50000000
20041028,315.75000000,316.05000000,312.25000000,316.00000000,     814,    9780,200412,214.75000000
20041029,314.25000000,316.15000000,312.75000000,313.45000000,     693,    9787,200412,212.20000000
20041101,312.75000000,318.25000000,309.25000000,312.00000000,     810,    9787,200412,210.75000000
20041102,311.75000000,314.15000000,309.50000000,311.75000000,     827,    9594,200412,210.50000000
20041103,311.25000000,313.25000000,310.75000000,311.75000000,     597,    9648,200412,210.50000000
20041104,315.25000000,318.05000000,315.25000000,316.00000000,     893,    9695,200412,214.75000000
20041105,315.25000000,319.05000000,314.25000000,318.95000000,    1174,    9749,200412,217.70000000
20041108,318.25000000,319.25000000,316.35000000,318.75000000,     969,   10096,200412,217.50000000
20041109,318.25000000,318.25000000,315.25000000,316.70000000,     907,   10151,200412,215.45000000
20041110,317.75000000,317.75000000,316.25000000,316.30000000,    2050,   10484,200412,215.05000000
20041111,314.50000000,318.25000000,313.45000000,317.40000000,    1591,   10655,200412,216.15000000
20041112,317.75000000,323.25000000,317.25000000,322.40000000,    2506,   11090,200412,221.15000000
20041115,322.75000000,323.25000000,319.75000000,320.75000000,    1316,   11090,200412,219.50000000
20041116,320.25000000,323.25000000,319.25000000,323.25000000,    1605,   11410,200412,222.00000000
20041117,321.65000000,324.75000000,321.35000000,324.25000000,    1340,   11743,200412,223.00000000
20041118,320.75000000,321.15000000,319.25000000,321.05000000,    1043,   11758,200412,219.80000000
20041119,318.25000000,322.75000000,317.50000000,321.55000000,    1435,   12095,200412,220.30000000
20041122,319.75000000,321.25000000,317.25000000,319.75000000,    2759,   12131,200412,218.50000000
20041123,319.00000000,320.75000000,317.85000000,318.45000000,    3251,   12694,200412,217.20000000
20041124,318.60000000,318.60000000,315.25000000,315.25000000,    4972,   12552,200503,216.40000000
20041129,314.85000000,315.85000000,311.45000000,312.60000000,    6223,   13721,200503,213.75000000
20041130,313.35000000,314.35000000,311.35000000,311.95000000,    5001,   13693,200503,213.10000000
20041201,311.85000000,314.85000000,309.85000000,310.40000000,    1185,   12544,200503,211.55000000
20041202,310.85000000,312.85000000,307.85000000,307.90000000,     934,   12290,200503,209.05000000
20041203,306.85000000,308.85000000,304.35000000,305.60000000,    1413,   12029,200503,206.75000000
20041206,304.85000000,311.35000000,304.35000000,310.65000000,     848,   12161,200503,211.80000000
20041207,307.85000000,309.85000000,306.85000000,308.70000000,     903,   12180,200503,209.85000000
20041208,304.85000000,304.85000000,298.95000000,302.60000000,    1026,   11998,200503,203.75000000
20041209,294.85000000,297.85000000,288.85000000,294.95000000,    2322,   12022,200503,196.10000000
20041210,295.85000000,297.85000000,291.85000000,293.45000000,    1146,   11677,200503,194.60000000
20041213,294.85000000,297.85000000,291.85000000,291.95000000,     513,   11764,200503,193.10000000
20041214,286.85000000,290.35000000,284.35000000,285.25000000,     718,   11858,200503,186.40000000
20041215,288.85000000,288.85000000,283.45000000,286.45000000,     633,   11951,200503,187.60000000
20041216,286.85000000,287.85000000,276.35000000,277.90000000,     625,   12019,200503,179.05000000
20041217,278.85000000,282.85000000,276.45000000,278.55000000,     781,   12192,200503,179.70000000
20041220,280.85000000,285.85000000,280.85000000,283.15000000,     322,   12035,200503,184.30000000
20041221,283.85000000,284.75000000,282.35000000,283.80000000,     289,   12115,200503,184.95000000
20041222,284.35000000,286.85000000,280.85000000,285.85000000,     804,   12258,200503,187.00000000
20041223,284.85000000,287.85000000,283.85000000,287.30000000,     193,   12346,200503,188.45000000
20041227,282.85000000,288.85000000,280.85000000,288.85000000,     787,   12632,200503,190.00000000
20041228,287.85000000,288.35000000,282.95000000,287.85000000,     583,   12631,200503,189.00000000
20041229,285.85000000,285.85000000,281.85000000,284.50000000,     181,   12682,200503,185.65000000
20041230,286.35000000,286.35000000,280.85000000,284.10000000,     223,   12659,200503,185.25000000
20050103,282.85000000,282.85000000,277.10000000,277.85000000,     350,   12655,200503,179.00000000
20050104,277.85000000,279.85000000,276.35000000,279.00000000,     283,   12598,200503,180.15000000
20050105,279.85000000,282.75000000,279.85000000,282.15000000,     214,   12584,200503,183.30000000
20050106,280.35000000,283.35000000,279.85000000,282.60000000,     584,   12662,200503,183.75000000
20050107,281.85000000,284.85000000,281.85000000,282.85000000,     267,   12688,200503,184.00000000
20050110,282.85000000,291.35000000,282.85000000,290.45000000,     530,   12695,200503,191.60000000
20050111,292.85000000,294.75000000,291.35000000,294.65000000,     430,   12736,200503,195.80000000
20050112,289.85000000,293.85000000,285.05000000,291.05000000,     577,   12877,200503,192.20000000
20050113,289.85000000,289.85000000,286.85000000,287.85000000,     610,   12857,200503,189.00000000
20050114,285.85000000,285.85000000,282.90000000,283.00000000,     518,   12723,200503,184.15000000
20050118,283.00000000,285.75000000,282.85000000,284.30000000,     444,   12785,200503,185.45000000
20050119,286.35000000,289.65000000,286.35000000,288.10000000,     492,   12926,200503,189.25000000
20050120,283.85000000,286.85000000,283.85000000,286.00000000,     127,   12918,200503,187.15000000
20050121,288.35000000,291.65000000,286.85000000,290.90000000,     502,   13011,200503,192.05000000
20050124,289.85000000,293.85000000,289.85000000,291.75000000,     752,   12953,200503,192.90000000
20050125,290.35000000,292.65000000,290.35000000,291.40000000,     182,   12947,200503,192.55000000
20050126,288.85000000,291.65000000,287.85000000,290.85000000,     148,   12940,200503,192.00000000
20050127,289.85000000,290.85000000,288.85000000,290.60000000,      92,   12950,200503,191.75000000
20050128,290.60000000,291.65000000,288.85000000,291.00000000,     259,   12962,200503,192.15000000
20050131,288.85000000,290.85000000,287.85000000,289.25000000,     367,   12932,200503,190.40000000
20050201,289.35000000,292.35000000,288.85000000,290.25000000,    1494,   13444,200503,191.40000000
20050202,288.85000000,288.85000000,286.45000000,286.85000000,     979,   13581,200503,188.00000000
20050203,283.35000000,283.85000000,281.05000000,282.35000000,    1023,   13351,200503,183.50000000
20050204,282.35000000,283.35000000,280.35000000,280.90000000,     665,   13279,200503,182.05000000
20050207,278.35000000,281.85000000,276.35000000,279.60000000,     985,   13292,200503,180.75000000
20050208,275.85000000,279.85000000,275.85000000,278.70000000,     822,   13322,200503,179.85000000
20050209,279.35000000,279.85000000,277.35000000,278.85000000,     786,   13236,200503,180.00000000
20050210,280.35000000,281.85000000,279.35000000,281.10000000,    3467,   13530,200503,182.25000000
20050211,281.85000000,283.85000000,279.85000000,283.80000000,    2304,   13910,200503,184.95000000
20050214,283.85000000,287.85000000,283.85000000,287.00000000,    1213,   14009,200503,188.15000000
20050215,284.85000000,284.85000000,281.85000000,284.20000000,     944,   13954,200503,185.35000000
20050216,282.85000000,286.85000000,280.85000000,281.90000000,    1072,   14048,200503,183.05000000
20050217,282.85000000,283.55000000,280.85000000,281.85000000,    3124,   14013,200503,183.00000000
20050218,280.85000000,282.45000000,280.85000000,281.85000000,    1135,   14003,200503,183.00000000
20050222,282.85000000,283.85000000,281.85000000,283.60000000,    3007,   14402,200503,184.75000000
20050223,282.15000000,284.15000000,282.15000000,283.20000000,    4303,   14588,200506,186.05000000
20050224,284.65000000,284.65000000,282.65000000,283.15000000,    6572,   14906,200506,186.00000000
20050225,283.15000000,283.65000000,278.35000000,279.15000000,    5800,   13802,200506,182.00000000
20050228,281.15000000,282.15000000,279.85000000,282.00000000,    3573,   13824,200506,184.85000000
20050301,283.15000000,287.15000000,282.15000000,284.15000000,    1078,   13290,200506,187.00000000
20050302,284.15000000,288.95000000,283.15000000,286.65000000,     624,   13280,200506,189.50000000
20050303,293.15000000,297.65000000,291.15000000,297.00000000,    1855,   13602,200506,199.85000000
20050304,315.15000000,316.15000000,305.15000000,307.20000000,    3227,   13528,200506,210.05000000
20050307,305.15000000,307.05000000,303.15000000,306.95000000,     659,   13176,200506,209.80000000
20050308,306.15000000,306.95000000,303.65000000,306.85000000,     426,   13148,200506,209.70000000
20050309,308.15000000,308.15000000,298.35000000,304.60000000,     666,   12982,200506,207.45000000
20050310,304.15000000,304.15000000,298.15000000,300.95000000,     544,   13040,200506,203.80000000
20050311,296.15000000,301.15000000,294.25000000,300.10000000,     736,   13098,200506,202.95000000
20050314,296.15000000,299.65000000,295.35000000,298.15000000,     553,   13106,200506,201.00000000
20050315,302.15000000,303.15000000,299.65000000,300.10000000,     579,   12942,200506,202.95000000
20050316,302.25000000,305.15000000,302.15000000,303.70000000,     553,   12886,200506,206.55000000
20050317,303.15000000,303.15000000,298.65000000,299.80000000,     309,   12850,200506,202.65000000
20050318,299.15000000,301.15000000,298.15000000,299.95000000,     252,   12864,200506,202.80000000
20050321,299.15000000,299.15000000,297.15000000,297.20000000,     541,   12897,200506,200.05000000
20050322,297.15000000,298.15000000,296.15000000,297.70000000,     432,   12896,200506,200.55000000
20050323,295.15000000,295.15000000,287.15000000,291.05000000,    1853,   12560,200506,193.90000000
20050324,291.15000000,293.65000000,290.15000000,293.30000000,     415,   12447,200506,196.15000000
20050328,292.15000000,292.15000000,290.15000000,291.25000000,     185,   12377,200506,194.10000000
20050329,292.15000000,293.15000000,292.15000000,292.60000000,     233,   12463,200506,195.45000000
20050330,292.65000000,297.15000000,292.65000000,297.15000000,     591,   12618,200506,200.00000000
20050331,297.15000000,301.05000000,297.15000000,300.70000000,     668,   12763,200506,203.55000000
20050401,300.60000000,302.65000000,297.65000000,299.00000000,     566,   12776,200506,201.85000000
20050404,298.15000000,298.15000000,296.15000000,297.25000000,     306,   12851,200506,200.10000000
20050405,297.35000000,298.65000000,296.15000000,297.15000000,     437,   12923,200506,200.00000000
20050406,298.90000000,299.15000000,295.65000000,298.75000000,     244,   12972,200506,201.60000000
20050407,300.15000000,300.15000000,297.15000000,298.15000000,     235,   13024,200506,201.00000000
20050408,296.15000000,296.65000000,294.15000000,296.10000000,     596,   13110,200506,198.95000000
20050411,296.95000000,299.15000000,293.15000000,298.10000000,     777,   13158,200506,200.95000000
20050412,296.15000000,296.15000000,293.65000000,294.45000000,     517,   12940,200506,197.30000000
20050413,295.75000000,296.15000000,293.15000000,294.15000000,     878,   12934,200506,197.00000000
20050414,296.90000000,297.15000000,294.65000000,295.65000000,    1219,   12870,200506,198.50000000
20050415,295.65000000,297.15000000,295.15000000,296.70000000,     388,   12940,200506,199.55000000
20050418,296.70000000,297.95000000,295.65000000,297.55000000,     490,   13078,200506,200.40000000
20050419,297.15000000,299.15000000,296.15000000,299.15000000,     448,   13165,200506,202.00000000
20050420,300.65000000,303.85000000,299.40000000,303.40000000,    1002,   13325,200506,206.25000000
20050421,304.15000000,304.15000000,294.40000000,297.05000000,    1291,   13314,200506,199.90000000
20050422,297.70000000,299.15000000,297.65000000,298.65000000,     242,   13328,200506,201.50000000
20050425,298.65000000,301.15000000,295.65000000,299.65000000,     516,   13347,200506,202.50000000
20050426,299.15000000,299.55000000,297.15000000,299.15000000,     236,   13381,200506,202.00000000
20050427,298.15000000,303.15000000,297.25000000,300.15000000,     532,   13251,200506,203.00000000
20050428,297.15000000,297.15000000,292.15000000,293.15000000,    1191,   13231,200506,196.00000000
20050429,293.15000000,297.05000000,292.65000000,295.05000000,    1205,   13523,200506,197.90000000
20050502,293.15000000,294.90000000,289.15000000,290.80000000,    1069,   13320,200506,193.65000000
20050503,290.15000000,291.65000000,288.65000000,288.85000000,     967,   13235,200506,191.70000000
20050504,289.65000000,292.65000000,289.65000000,291.50000000,     542,   13378,200506,194.35000000
20050505,291.15000000,294.15000000,291.15000000,293.75000000,     415,   13251,200506,196.60000000
20050506,293.15000000,293.65000000,289.25000000,290.95000000,    1278,   13449,200506,193.80000000
20050509,289.65000000,293.15000000,288.15000000,292.80000000,     420,   13343,200506,195.65000000
20050510,291.25000000,293.40000000,291.15000000,292.80000000,     131,   13320,200506,195.65000000
20050511,293.65000000,294.15000000,288.15000000,290.70000000,    1725,   13447,200506,193.55000000
20050512,290.15000000,291.15000000,287.35000000,289.05000000,     827,   13246,200506,191.90000000
20050513,287.15000000,287.50000000,284.15000000,286.40000000,     845,   13327,200506,189.25000000
20050516,285.15000000,285.15000000,282.95000000,284.45000000,     866,   13322,200506,187.30000000
20050517,284.45000000,288.15000000,283.65000000,287.25000000,    1002,   13181,200506,190.10000000
20050518,287.15000000,290.15000000,283.65000000,289.15000000,    2563,   13298,200506,192.00000000
20050519,288.65000000,289.65000000,283.35000000,286.05000000,     602,   13055,200506,188.90000000
20050520,286.15000000,288.15000000,283.65000000,285.00000000,    2242,   13341,200506,187.85000000
20050523,284.25000000,287.15000000,284.25000000,285.90000000,    3651,   13668,200506,188.75000000
20050524,285.15000000,286.15000000,284.40000000,285.55000000,    3494,   13679,200506,188.40000000
20050525,285.15000000,286.15000000,281.25000000,282.40000000,    8072,   13906,200509,187.25000000
20050526,282.45000000,283.15000000,279.25000000,280.60000000,    6211,   13052,200509,185.45000000
20050527,280.60000000,283.15000000,280.60000000,281.80000000,    7280,   13222,200509,186.65000000
20050531,280.15000000,282.95000000,278.15000000,279.90000000,    1910,   13212,200509,184.75000000
20050601,279.65000000,282.65000000,278.40000000,279.15000000,    1748,   13189,200509,184.00000000
20050602,280.65000000,282.95000000,278.65000000,279.40000000,     800,   13100,200509,184.25000000
20050603,280.15000000,281.65000000,278.65000000,281.55000000,     565,   13254,200509,186.40000000
20050606,282.15000000,288.95000000,280.65000000,286.80000000,    1234,   13099,200509,191.65000000
20050607,283.15000000,287.95000000,282.25000000,285.15000000,    1056,   13063,200509,190.00000000
20050608,285.90000000,286.15000000,282.75000000,284.90000000,     380,   13069,200509,189.75000000
20050609,282.75000000,283.15000000,281.65000000,282.15000000,     337,   13079,200509,187.00000000
20050610,282.65000000,282.65000000,280.65000000,281.65000000,     307,   13139,200509,186.50000000
20050613,281.15000000,282.95000000,281.15000000,282.65000000,     265,   13163,200509,187.50000000
20050614,282.15000000,282.65000000,280.30000000,282.15000000,     419,   13269,200509,187.00000000
20050615,284.85000000,288.15000000,283.25000000,286.10000000,     942,   13476,200509,190.95000000
20050616,285.25000000,286.55000000,283.75000000,285.55000000,     261,   13486,200509,190.40000000
20050617,286.15000000,288.15000000,284.65000000,286.70000000,     696,   13821,200509,191.55000000
20050620,287.65000000,288.05000000,285.65000000,287.60000000,     736,   13930,200509,192.45000000
20050621,284.65000000,285.15000000,282.15000000,284.20000000,     433,   13928,200509,189.05000000
20050622,285.65000000,285.65000000,284.15000000,285.55000000,     187,   14065,200509,190.40000000
20050623,285.55000000,285.55000000,282.85000000,284.95000000,     189,   14105,200509,189.80000000
20050624,285.55000000,285.55000000,281.75000000,283.95000000,     508,   14187,200509,188.80000000
20050627,283.85000000,286.15000000,282.25000000,282.65000000,     143,   14083,200509,187.50000000
20050628,281.95000000,282.65000000,278.65000000,280.20000000,     610,   14067,200509,185.05000000
20050629,280.40000000,281.65000000,276.35000000,279.30000000,     760,   13809,200509,184.15000000
20050630,280.95000000,280.95000000,276.65000000,277.10000000,    1013,   13528,200509,181.95000000
20050701,276.25000000,277.65000000,272.15000000,274.15000000,     871,   13167,200509,179.00000000
20050705,273.65000000,277.95000000,265.35000000,274.80000000,    1650,   13772,200509,179.65000000
20050706,277.05000000,278.15000000,272.15000000,275.45000000,     857,   13674,200509,180.30000000
20050707,275.45000000,279.95000000,275.15000000,278.85000000,     542,   13635,200509,183.70000000
20050708,278.15000000,281.15000000,277.15000000,280.75000000,     713,   13702,200509,185.60000000
20050711,280.65000000,281.15000000,277.15000000,280.90000000,     738,   13731,200509,185.75000000
20050712,278.65000000,280.65000000,278.15000000,280.00000000,     395,   13763,200509,184.85000000
20050713,280.15000000,281.35000000,277.15000000,277.50000000,     528,   13918,200509,182.35000000
20050714,278.15000000,279.15000000,277.15000000,277.30000000,     226,   13924,200509,182.15000000
20050715,275.25000000,281.05000000,275.25000000,278.90000000,     321,   13961,200509,183.75000000
20050718,279.15000000,283.15000000,278.15000000,282.00000000,     594,   13908,200509,186.85000000
20050719,281.15000000,284.15000000,280.25000000,284.00000000,     471,   13868,200509,188.85000000
20050720,283.75000000,288.05000000,279.90000000,287.90000000,    1220,   13943,200509,192.75000000
20050721,287.85000000,293.15000000,286.20000000,292.45000000,    2065,   13907,200509,197.30000000
20050722,293.15000000,300.15000000,288.15000000,290.70000000,    1594,   13703,200509,195.55000000
20050725,287.65000000,291.15000000,287.15000000,289.95000000,     647,   13698,200509,194.80000000
20050726,289.15000000,289.65000000,285.65000000,286.05000000,     735,   13860,200509,190.90000000
20050727,286.15000000,287.15000000,283.15000000,286.75000000,     491,   13805,200509,191.60000000
20050728,285.65000000,291.15000000,285.65000000,290.75000000,    1086,   13772,200509,195.60000000
20050729,289.45000000,291.65000000,288.90000000,289.75000000,    1450,   14163,200509,194.60000000
20050801,290.15000000,291.15000000,288.65000000,290.95000000,     855,   14185,200509,195.80000000
20050802,290.65000000,291.65000000,289.65000000,290.65000000,     416,   14299,200509,195.50000000
20050803,290.90000000,292.15000000,290.65000000,291.65000000,    1216,   14344,200509,196.50000000
20050804,291.15000000,291.65000000,287.15000000,288.65000000,     305,   14341,200509,193.50000000
20050805,289.25000000,290.15000000,285.65000000,286.75000000,     411,   14342,200509,191.60000000
20050808,285.65000000,289.65000000,284.15000000,285.15000000,    1157,   14158,200509,190.00000000
20050809,285.15000000,286.70000000,282.65000000,283.30000000,     802,   14310,200509,188.15000000
20050810,283.25000000,283.25000000,280.45000000,282.85000000,    1410,   14197,200509,187.70000000
20050811,283.15000000,284.05000000,281.15000000,283.65000000,     974,   14269,200509,188.50000000
20050812,284.95000000,286.90000000,280.35000000,280.70000000,    1029,   14443,200509,185.55000000
20050815,281.15000000,281.65000000,279.15000000,281.40000000,     460,   14382,200509,186.25000000
20050816,280.80000000,282.15000000,279.15000000,280.20000000,    1278,   14444,200509,185.05000000
20050817,280.15000000,282.40000000,279.65000000,280.30000000,    2239,   14420,200509,185.15000000
20050818,281.05000000,281.15000000,278.15000000,279.00000000,    3386,   14756,200509,183.85000000
20050819,279.00000000,279.65000000,276.65000000,278.25000000,    1549,   14504,200509,183.10000000
20050822,277.15000000,278.95000000,276.15000000,277.60000000,    2621,   14738,200509,182.45000000
20050823,278.65000000,280.95000000,276.85000000,280.90000000,    4063,   14906,200509,185.75000000
20050824,280.10000000,281.50000000,276.60000000,279.65000000,    3145,   15049,200512,186.65000000
20050825,280.45000000,280.80000000,277.50000000,278.00000000,    4486,   14849,200512,185.00000000
20050826,279.50000000,280.00000000,276.00000000,277.65000000,    5021,   14742,200512,184.65000000
20050829,278.25000000,279.80000000,278.00000000,278.00000000,    3152,   14834,200512,185.00000000
20050830,278.55000000,279.50000000,276.00000000,276.25000000,    2781,   14799,200512,183.25000000
20050831,277.40000000,277.80000000,276.10000000,277.55000000,    1502,   13380,200512,184.55000000
20050901,277.00000000,280.00000000,276.70000000,279.55000000,     700,   13334,200512,186.55000000
20050902,279.10000000,281.00000000,278.00000000,278.80000000,     351,   13400,200512,185.80000000
20050906,278.10000000,279.00000000,276.50000000,278.20000000,     314,   13315,200512,185.20000000
20050907,277.75000000,279.00000000,277.05000000,277.70000000,     173,   13402,200512,184.70000000
20050908,277.70000000,279.90000000,277.70000000,279.35000000,     347,   13202,200512,186.35000000
20050909,279.25000000,279.90000000,277.50000000,279.40000000,     154,   13246,200512,186.40000000
20050912,279.40000000,279.40000000,277.50000000,278.25000000,     129,   13284,200512,185.25000000
20050913,278.00000000,278.00000000,275.50000000,277.00000000,     426,   13287,200512,184.00000000
20050914,277.00000000,278.00000000,276.00000000,277.75000000,     115,   13198,200512,184.75000000
20050915,277.75000000,282.00000000,277.50000000,280.15000000,     684,   13339,200512,187.15000000
20050916,281.00000000,286.95000000,281.00000000,286.45000000,    1879,   13712,200512,193.45000000
20050919,287.00000000,299.00000000,285.20000000,298.20000000,    3424,   13521,200512,205.20000000
20050920,298.00000000,301.90000000,293.00000000,295.55000000,    2685,   13368,200512,202.55000000
20050921,295.00000000,296.50000000,289.00000000,296.15000000,    1407,   13287,200512,203.15000000
20050922,297.50000000,299.00000000,291.00000000,294.00000000,     600,   13279,200512,201.00000000
20050923,294.85000000,294.85000000,290.50000000,292.25000000,     924,   13387,200512,199.25000000
20050926,287.00000000,293.00000000,286.20000000,290.75000000,     908,   13420,200512,197.75000000
20050927,288.40000000,294.00000000,288.40000000,292.75000000,     794,   13218,200512,199.75000000
20050928,291.50000000,295.00000000,291.00000000,294.30000000,     528,   13302,200512,201.30000000
20050929,294.00000000,295.50000000,292.00000000,293.00000000,     451,   13371,200512,200.00000000
20050930,293.00000000,294.90000000,290.00000000,292.80000000,     745,   13275,200512,199.80000000
20051003,292.00000000,292.00000000,288.50000000,290.15000000,     352,   13286,200512,197.15000000
20051004,289.05000000,291.00000000,288.75000000,289.10000000,     231,   13206,200512,196.10000000
20051005,290.00000000,296.00000000,287.50000000,288.40000000,     259,   13168,200512,195.40000000
20051006,288.00000000,293.00000000,285.10000000,290.00000000,    1171,   13321,200512,197.00000000
20051007,291.90000000,298.00000000,290.00000000,297.55000000,    1155,   13158,200512,204.55000000
20051010,299.45000000,303.80000000,296.90000000,303.55000000,    2211,   13496,200512,210.55000000
20051011,303.05000000,306.20000000,302.60000000,305.70000000,    1341,   13116,200512,212.70000000
20051012,303.75000000,310.70000000,303.60000000,308.40000000,    1851,   13314,200512,215.40000000
20051013,305.60000000,307.90000000,301.00000000,304.95000000,    1132,   13107,200512,211.95000000
20051014,305.00000000,305.50000000,299.50000000,303.20000000,     942,   13103,200512,210.20000000
20051017,302.00000000,312.00000000,301.80000000,310.30000000,     899,   13117,200512,217.30000000
20051018,308.00000000,311.00000000,305.00000000,305.25000000,     645,   13253,200512,212.25000000
20051019,306.40000000,307.45000000,302.20000000,303.50000000,     352,   13151,200512,210.50000000
20051020,302.00000000,307.00000000,302.00000000,305.05000000,     573,   13196,200512,212.05000000
20051021,306.00000000,308.00000000,302.00000000,305.05000000,     481,   13250,200512,212.05000000
20051024,302.00000000,308.80000000,302.00000000,306.80000000,     388,   13426,200512,213.80000000
20051025,306.50000000,315.50000000,305.95000000,314.55000000,    1192,   13905,200512,221.55000000
20051026,313.05000000,324.00000000,312.80000000,323.70000000,    3176,   14355,200512,230.70000000
20051027,320.10000000,327.00000000,320.10000000,321.95000000,    1009,   14325,200512,228.95000000
20051028,323.00000000,324.50000000,318.00000000,323.30000000,     574,   14437,200512,230.30000000
20051031,324.00000000,326.75000000,319.50000000,320.15000000,    1742,   14624,200512,227.15000000
20051101,318.00000000,325.90000000,313.00000000,316.40000000,    1446,   14180,200512,223.40000000
20051102,316.00000000,322.00000000,315.00000000,321.65000000,     554,   14059,200512,228.65000000
20051103,320.30000000,325.00000000,320.30000000,324.90000000,     626,   14198,200512,231.90000000
20051104,322.90000000,325.50000000,316.40000000,319.35000000,     551,   14260,200512,226.35000000
20051107,319.10000000,325.00000000,316.40000000,323.00000000,     451,   14158,200512,230.00000000
20051108,324.90000000,326.90000000,324.10000000,326.00000000,     911,   14221,200512,233.00000000
20051109,325.30000000,333.20000000,324.30000000,331.65000000,     966,   14188,200512,238.65000000
20051110,329.00000000,339.90000000,329.00000000,335.95000000,    1452,   14173,200512,242.95000000
20051111,336.00000000,344.80000000,334.00000000,343.05000000,    2297,   14822,200512,250.05000000
20051114,343.05000000,351.90000000,342.05000000,347.55000000,    2174,   14368,200512,254.55000000
20051115,347.20000000,347.60000000,340.00000000,344.70000000,    3147,   14838,200512,251.70000000
20051116,344.70000000,354.80000000,344.70000000,354.50000000,    1458,   14702,200512,261.50000000
20051117,353.60000000,357.35000000,345.00000000,355.10000000,    2675,   14528,200512,262.10000000
20051118,354.00000000,360.90000000,352.00000000,360.00000000,    3597,   14744,200512,267.00000000
20051121,359.50000000,363.10000000,357.00000000,361.75000000,    2228,   14916,200512,268.75000000
20051122,359.60000000,362.80000000,353.25000000,353.25000000,    5260,   14981,200603,263.65000000
20051123,353.60000000,356.40000000,344.60000000,355.30000000,    5415,   15337,200603,265.70000000
20051128,353.60000000,361.20000000,353.60000000,356.50000000,    8761,   15777,200603,266.90000000
20051129,357.60000000,359.60000000,352.10000000,357.70000000,    5568,   16130,200603,268.10000000
20051130,356.20000000,358.80000000,348.60000000,349.60000000,    1185,   14934,200603,260.00000000
20051201,359.60000000,362.60000000,351.60000000,358.00000000,    1619,   14772,200603,268.40000000
20051202,359.60000000,364.60000000,357.60000000,362.20000000,     888,   14648,200603,272.60000000
20051205,363.60000000,368.30000000,361.60000000,368.10000000,     903,   14901,200603,278.50000000
20051206,368.60000000,371.10000000,360.80000000,368.60000000,     972,   15157,200603,279.00000000
20051207,369.60000000,372.10000000,366.60000000,371.55000000,     771,   15218,200603,281.95000000
20051208,371.80000000,378.10000000,369.10000000,377.75000000,    1104,   15458,200603,288.15000000
20051209,377.60000000,390.10000000,375.10000000,376.15000000,    2612,   14824,200603,286.55000000
20051212,379.55000000,394.60000000,378.10000000,381.95000000,    1451,   14608,200603,292.35000000
20051213,380.60000000,380.60000000,357.10000000,362.85000000,    2806,   14191,200603,273.25000000
20051214,362.85000000,365.80000000,352.60000000,354.40000000,    1388,   13931,200603,264.80000000
20051215,352.60000000,363.60000000,343.60000000,357.60000000,    2125,   14242,200603,268.00000000
20051216,357.50000000,358.10000000,345.60000000,354.30000000,     821,   14442,200603,264.70000000
20051219,342.60000000,358.60000000,341.70000000,355.35000000,     608,   14408,200603,265.75000000
20051220,355.85000000,359.10000000,346.60000000,346.70000000,    1075,   14286,200603,257.10000000
20051221,339.60000000,343.60000000,337.35000000,339.80000000,    1653,   14258,200603,250.20000000
20051222,339.60000000,345.50000000,336.70000000,340.70000000,     908,   14257,200603,251.10000000
20051223,343.60000000,349.35000000,342.60000000,347.15000000,     704,   14154,200603,257.55000000
20051227,350.70000000,352.60000000,347.60000000,347.60000000,     562,   13997,200603,258.00000000
20051228,347.70000000,358.60000000,347.70000000,354.60000000,     714,   14090,200603,265.00000000
20051229,354.60000000,357.05000000,343.60000000,346.40000000,     463,   14109,200603,256.80000000
20051230,347.60000000,351.60000000,343.70000000,351.10000000,     624,   14063,200603,261.50000000
20060103,353.05000000,360.60000000,353.05000000,359.80000000,    1254,   13930,200603,270.20000000
20060104,360.10000000,367.60000000,360.10000000,367.60000000,     835,   13881,200603,278.00000000
20060105,367.60000000,367.60000000,351.60000000,355.95000000,    1321,   13753,200603,266.35000000
20060106,354.60000000,363.60000000,353.60000000,363.00000000,    2152,   13857,200603,273.40000000
20060109,360.60000000,370.60000000,360.60000000,370.20000000,    1171,   13201,200603,280.60000000
20060110,370.60000000,371.60000000,363.10000000,365.60000000,     759,   13341,200603,276.00000000
20060111,364.60000000,367.60000000,361.10000000,367.10000000,     467,   13382,200603,277.50000000
20060112,367.60000000,368.60000000,362.60000000,366.20000000,     671,   13684,200603,276.60000000
20060113,366.10000000,374.40000000,363.85000000,373.45000000,    1232,   13748,200603,283.85000000
20060117,374.70000000,379.50000000,370.40000000,374.95000000,    1167,   14028,200603,285.35000000
20060118,374.60000000,374.60000000,359.60000000,363.50000000,    1165,   14131,200603,273.90000000
20060119,360.60000000,368.10000000,357.60000000,367.25000000,     896,   14210,200603,277.65000000
20060120,367.60000000,376.10000000,365.60000000,367.30000000,    2726,   14706,200603,277.70000000
20060123,369.10000000,371.60000000,366.10000000,368.90000000,     540,   14769,200603,279.30000000
20060124,367.70000000,370.45000000,364.85000000,365.70000000,     539,   14642,200603,276.10000000
20060125,367.60000000,374.10000000,366.60000000,373.50000000,    1238,   14874,200603,283.90000000
20060126,372.60000000,374.70000000,364.10000000,368.10000000,    1932,   15683,200603,278.50000000
20060127,368.10000000,369.60000000,363.10000000,367.60000000,    1735,   15680,200603,278.00000000
20060130,368.10000000,373.60000000,366.60000000,373.60000000,    3494,   15622,200603,284.00000000
20060131,374.50000000,387.40000000,371.60000000,386.55000000,    3155,   15939,200603,296.95000000
20060201,386.60000000,387.70000000,379.60000000,386.20000000,    1668,   16404,200603,296.60000000
20060202,385.60000000,401.50000000,374.60000000,398.45000000,    2861,   16517,200603,308.85000000
20060203,398.60000000,416.60000000,397.55000000,407.80000000,    1762,   16506,200603,318.20000000
20060206,410.60000000,413.60000000,393.60000000,402.40000000,    1294,   16653,200603,312.80000000
20060207,399.60000000,402.60000000,377.80000000,378.80000000,    2920,   16206,200603,289.20000000
20060208,378.10000000,384.40000000,371.10000000,382.35000000,    2278,   15912,200603,292.75000000
20060209,381.60000000,394.60000000,378.60000000,394.05000000,    2516,   16300,200603,304.45000000
20060210,394.10000000,395.60000000,372.60000000,374.25000000,    2548,   16486,200603,284.65000000
20060213,371.60000000,374.00000000,360.60000000,364.65000000,    2029,   16568,200603,275.05000000
20060214,364.00000000,372.40000000,357.30000000,370.50000000,    1848,   16189,200603,280.90000000
20060215,373.60000000,379.00000000,364.60000000,366.60000000,    2332,   16323,200603,277.00000000
20060216,371.60000000,372.10000000,359.80000000,366.80000000,    2802,   16647,200603,277.20000000
20060217,368.40000000,379.60000000,367.60000000,378.35000000,    2877,   16665,200603,288.75000000
20060221,379.10000000,386.10000000,379.10000000,383.60000000,    4214,   17219,200603,294.00000000
20060222,383.60000000,383.60000000,375.60000000,376.75000000,    5043,   17391,200603,287.15000000
20060223,377.80000000,379.80000000,374.30000000,374.60000000,    4189,   17276,200606,289.80000000
20060224,374.30000000,378.80000000,371.30000000,377.35000000,    6099,   16849,200606,292.55000000
20060227,379.20000000,379.20000000,369.80000000,370.30000000,    8423,   16985,200606,285.50000000
20060228,369.90000000,379.60000000,367.80000000,378.60000000,    1576,   16905,200606,293.80000000
20060301,379.80000000,385.80000000,376.80000000,384.75000000,    1270,   15661,200606,299.95000000
20060302,384.80000000,387.80000000,380.30000000,387.80000000,     880,   15789,200606,303.00000000
20060303,388.80000000,398.80000000,386.80000000,393.25000000,    1402,   15963,200606,308.45000000
20060306,393.30000000,393.80000000,381.80000000,383.20000000,     937,   16045,200606,298.40000000
20060307,384.50000000,385.80000000,372.80000000,377.55000000,    1786,   15751,200606,292.75000000
20060308,377.80000000,377.80000000,364.80000000,366.25000000,    1543,   15313,200606,281.45000000
20060309,368.80000000,377.80000000,365.15000000,377.35000000,    1756,   14700,200606,292.55000000
20060310,376.35000000,377.60000000,372.80000000,374.40000000,     599,   14669,200606,289.60000000
20060313,375.80000000,385.80000000,375.80000000,385.70000000,     890,   14634,200606,300.90000000
20060314,386.80000000,393.30000000,382.60000000,390.90000000,    1497,   14680,200606,306.10000000
20060315,389.80000000,407.80000000,385.90000000,403.10000000,    2600,   14420,200606,318.30000000
20060316,402.90000000,405.90000000,394.80000000,400.15000000,     845,   14623,200606,315.35000000
20060317,400.70000000,406.30000000,399.80000000,404.55000000,     687,   14599,200606,319.75000000
20060320,404.50000000,406.80000000,401.80000000,406.30000000,     889,   14671,200606,321.50000000
20060321,403.55000000,405.80000000,397.80000000,402.85000000,       3,   14744,200606,318.05000000
20060322,401.10000000,411.80000000,401.10000000,410.75000000,     937,   14959,200606,325.95000000
20060323,409.80000000,410.30000000,400.30000000,408.00000000,    2393,   14890,200606,323.20000000
20060324,408.80000000,419.80000000,406.30000000,418.85000000,    2243,   15667,200606,334.05000000
20060327,419.60000000,428.80000000,418.80000000,427.60000000,    2267,   16035,200606,342.80000000
20060328,417.80000000,430.80000000,417.80000000,427.05000000,    1063,   16410,200606,342.25000000
20060329,426.80000000,426.80000000,415.80000000,422.20000000,    1073,   16682,200606,337.40000000
20060330,423.30000000,440.60000000,422.80000000,435.10000000,    1604,   16989,200606,350.30000000
20060331,435.10000000,438.30000000,406.30000000,421.60000000,    1880,   16899,200606,336.80000000
20060403,422.50000000,433.30000000,422.50000000,431.20000000,    1671,   16923,200606,346.40000000
20060404,431.80000000,434.20000000,422.90000000,427.15000000,     677,   17125,200606,342.35000000
20060405,428.80000000,429.80000000,412.80000000,427.45000000,     654,   17202,200606,342.65000000
20060406,429.80000000,446.55000000,427.80000000,442.85000000,    2156,   17960,200606,358.05000000
20060407,442.70000000,444.80000000,436.00000000,437.95000000,     848,   18590,200606,353.15000000
20060410,437.95000000,448.80000000,437.95000000,444.65000000,     786,   18113,200606,359.85000000
20060411,447.70000000,448.90000000,427.80000000,430.80000000,    1139,   18261,200606,346.00000000
20060412,431.80000000,435.80000000,425.80000000,434.75000000,    1243,   18049,200606,349.95000000
20060413,432.80000000,434.80000000,422.80000000,434.30000000,     558,   17936,200606,349.50000000
20060417,435.80000000,447.70000000,435.10000000,447.25000000,     932,   17921,200606,362.45000000
20060418,448.40000000,450.80000000,444.80000000,449.80000000,     646,   17850,200606,365.00000000
20060419,450.90000000,459.90000000,449.80000000,458.65000000,    1618,   17675,200606,373.85000000
20060420,460.80000000,460.80000000,429.80000000,434.70000000,    3318,   17534,200606,349.90000000
20060421,436.00000000,445.60000000,426.30000000,444.60000000,    1581,   17479,200606,359.80000000
20060424,444.80000000,453.55000000,435.00000000,446.75000000,     594,   17650,200606,361.95000000
20060425,443.80000000,453.60000000,437.80000000,453.05000000,     723,   17636,200606,368.25000000
20060426,453.80000000,455.70000000,448.80000000,453.95000000,     816,   17717,200606,369.15000000
20060427,454.80000000,454.80000000,438.80000000,449.10000000,    1245,   18110,200606,364.30000000
20060428,448.80000000,462.80000000,443.80000000,461.85000000,    1930,   18136,200606,377.05000000
20060501,458.55000000,471.60000000,457.80000000,471.05000000,    1076,   17935,200606,386.25000000
20060502,470.80000000,471.30000000,460.80000000,471.15000000,     895,   18339,200606,386.35000000
20060503,470.55000000,474.90000000,462.80000000,467.15000000,    1570,   18777,200606,382.35000000
20060504,464.80000000,470.60000000,457.80000000,465.05000000,     953,   18698,200606,380.25000000
20060505,464.90000000,471.10000000,460.05000000,463.55000000,     694,   18881,200606,378.75000000
20060508,466.70000000,468.80000000,457.80000000,460.05000000,    1760,   18327,200606,375.25000000
20060509,461.55000000,479.80000000,461.30000000,479.70000000,    2396,   18379,200606,394.90000000
20060510,477.80000000,483.90000000,473.30000000,475.00000000,    1971,   18263,200606,390.20000000
20060511,477.80000000,485.90000000,475.20000000,484.80000000,    2010,   18072,200606,400.00000000
20060512,484.80000000,493.80000000,476.00000000,483.15000000,    2116,   17839,200606,398.35000000
20060515,483.90000000,483.90000000,439.05000000,459.55000000,    4386,   17942,200606,374.75000000
20060516,456.80000000,466.30000000,439.80000000,461.80000000,    1740,   17753,200606,377.00000000
20060517,457.20000000,475.80000000,446.40000000,467.90000000,    1894,   17761,200606,383.10000000
20060518,464.80000000,468.80000000,441.00000000,457.30000000,    1953,   18061,200606,372.50000000
20060519,449.80000000,457.30000000,412.90000000,436.60000000,    4273,   17528,200606,351.80000000
20060522,436.80000000,436.80000000,419.80000000,426.55000000,    2432,   17420,200606,341.75000000
20060523,426.55000000,448.70000000,424.80000000,448.15000000,    2444,   17388,200606,363.35000000
20060524,447.80000000,447.80000000,429.80000000,439.55000000,    4050,   17275,200606,354.75000000
20060525,431.75000000,439.55000000,428.75000000,436.80000000,    4380,   17113,200609,357.25000000
20060526,437.55000000,441.05000000,431.55000000,440.10000000,    6396,   17765,200609,360.55000000
20060530,433.55000000,444.55000000,430.95000000,442.20000000,   12731,   19326,200609,362.65000000
20060531,440.55000000,442.55000000,421.65000000,432.70000000,    2090,   17204,200609,353.15000000
20060601,431.35000000,433.55000000,409.75000000,422.45000000,    1554,   16794,200609,342.90000000
20060602,417.55000000,439.55000000,414.70000000,437.90000000,    1006,   15845,200609,358.35000000
20060605,438.05000000,446.55000000,436.85000000,443.55000000,     561,   15792,200609,364.00000000
20060606,443.55000000,443.55000000,424.55000000,430.60000000,     987,   15514,200609,351.05000000
20060607,429.55000000,429.55000000,407.55000000,423.20000000,    3050,   14917,200609,343.65000000
20060608,417.55000000,422.45000000,392.55000000,402.10000000,    1756,   14628,200609,322.55000000
20060609,398.55000000,413.55000000,389.55000000,405.10000000,    1984,   14338,200609,325.55000000
20060612,403.45000000,404.55000000,387.55000000,395.30000000,     814,   14352,200609,315.75000000
20060613,392.30000000,394.55000000,353.65000000,356.25000000,    3191,   14355,200609,276.70000000
20060614,353.65000000,381.30000000,346.65000000,372.20000000,    2028,   14266,200609,292.65000000
20060615,365.55000000,386.35000000,360.55000000,385.35000000,    1429,   14171,200609,305.80000000
20060616,383.75000000,390.35000000,381.55000000,385.60000000,     641,   14193,200609,306.05000000
20060619,389.55000000,389.65000000,368.05000000,374.65000000,     842,   14110,200609,295.10000000
20060620,371.75000000,384.35000000,369.55000000,383.55000000,    1062,   13681,200609,304.00000000
20060621,383.35000000,394.35000000,383.35000000,394.05000000,     503,   13364,200609,314.50000000
20060622,393.95000000,399.35000000,390.55000000,393.45000000,     596,   13309,200609,313.90000000
20060623,390.05000000,390.05000000,379.80000000,389.35000000,     243,   13570,200609,309.80000000
20060626,388.65000000,400.35000000,388.35000000,400.10000000,    1073,   13371,200609,320.55000000
20060627,400.05000000,401.05000000,392.55000000,393.75000000,     460,   13149,200609,314.20000000
20060628,391.65000000,393.75000000,387.55000000,392.35000000,     563,   13234,200609,312.80000000
20060629,387.70000000,395.35000000,385.55000000,392.95000000,     593,   13182,200609,313.40000000
20060630,390.55000000,404.55000000,390.55000000,403.05000000,     926,   13400,200609,323.50000000
20060705,403.55000000,408.55000000,402.55000000,407.25000000,     569,   13599,200609,327.70000000
20060706,406.55000000,411.35000000,401.55000000,410.40000000,     301,   13692,200609,330.85000000
20060707,412.05000000,412.55000000,405.05000000,408.70000000,     487,   13778,200609,329.15000000
20060710,404.65000000,404.65000000,392.55000000,403.25000000,     349,   13919,200609,323.70000000
20060711,397.55000000,408.55000000,397.55000000,408.55000000,     441,   13895,200609,329.00000000
20060712,407.55000000,412.55000000,407.55000000,409.50000000,     533,   13961,200609,329.95000000
20060713,409.05000000,414.05000000,407.80000000,413.60000000,    1225,   14042,200609,334.05000000
20060714,414.05000000,419.55000000,407.55000000,414.05000000,     410,   14164,200609,334.50000000
20060717,415.50000000,415.50000000,396.75000000,401.75000000,     532,   14147,200609,322.20000000
20060718,398.25000000,401.05000000,392.75000000,393.75000000,     561,   14132,200609,314.20000000
20060719,391.55000000,398.05000000,380.55000000,397.60000000,    1116,   13935,200609,318.05000000
20060720,400.35000000,400.35000000,387.75000000,391.55000000,     860,   14173,200609,312.00000000
20060721,389.55000000,393.35000000,383.05000000,391.35000000,     859,   14474,200609,311.80000000
20060724,390.05000000,396.35000000,382.55000000,395.60000000,     563,   14498,200609,316.05000000
20060725,394.05000000,398.35000000,388.55000000,396.55000000,     867,   14535,200609,317.00000000
20060726,396.55000000,396.55000000,391.55000000,396.45000000,     500,   14399,200609,316.90000000
20060727,396.55000000,402.30000000,394.55000000,400.00000000,     781,   14185,200609,320.45000000
20060728,397.55000000,397.55000000,387.75000000,393.70000000,     629,   14008,200609,314.15000000
20060731,393.55000000,397.55000000,392.55000000,396.70000000,    1882,   14109,200609,317.15000000
20060801,396.55000000,401.55000000,394.05000000,401.50000000,     968,   13587,200609,321.95000000
20060802,403.55000000,408.55000000,398.55000000,408.50000000,     816,   13666,200609,328.95000000
20060803,408.55000000,408.55000000,402.05000000,404.20000000,    1737,   13148,200609,324.65000000
20060804,408.55000000,408.55000000,404.55000000,407.05000000,    1017,   12792,200609,327.50000000
20060807,406.05000000,407.45000000,402.55000000,407.10000000,    1112,   12836,200609,327.55000000
20060808,406.15000000,407.55000000,395.55000000,403.30000000,    1493,   12388,200609,323.75000000
20060809,402.55000000,406.55000000,398.30000000,406.25000000,    1740,   12522,200609,326.70000000
20060810,404.55000000,407.55000000,401.05000000,402.30000000,     573,   12601,200609,322.75000000
20060811,403.45000000,404.55000000,400.55000000,401.85000000,     300,   12660,200609,322.30000000
20060814,401.55000000,401.55000000,387.55000000,397.85000000,    2801,   13058,200609,318.30000000
20060815,396.05000000,405.05000000,394.80000000,404.25000000,    1467,   12911,200609,324.70000000
20060816,404.45000000,417.80000000,404.15000000,415.95000000,    1401,   13004,200609,336.40000000
20060817,412.15000000,421.05000000,407.55000000,415.40000000,    2025,   13108,200609,335.85000000
20060818,411.55000000,415.55000000,409.55000000,413.85000000,     876,   13132,200609,334.30000000
20060821,412.85000000,425.55000000,412.85000000,424.75000000,    1830,   13055,200609,345.20000000
20060822,422.65000000,424.55000000,414.80000000,422.50000000,    1574,   13074,200609,342.95000000
20060823,419.55000000,426.55000000,416.55000000,426.40000000,    1732,   13348,200609,346.85000000
20060824,423.05000000,427.55000000,419.55000000,424.00000000,    2448,   13780,200609,344.45000000
20060825,422.45000000,425.70000000,420.45000000,425.35000000,    2706,   14022,200612,351.90000000
20060828,425.45000000,425.45000000,416.45000000,421.20000000,    3716,   14304,200612,347.75000000
20060829,419.45000000,419.45000000,411.45000000,416.35000000,    5311,   14073,200612,342.90000000
20060830,414.60000000,420.45000000,414.45000000,418.75000000,    2662,   14281,200612,345.30000000
20060831,419.35000000,423.45000000,418.45000000,422.15000000,     818,   11468,200612,348.70000000
20060901,426.25000000,426.45000000,421.95000000,423.05000000,     341,   11339,200612,349.60000000
20060905,422.45000000,430.45000000,421.45000000,428.85000000,     546,   11444,200612,355.40000000
20060906,427.45000000,436.45000000,426.45000000,433.00000000,    1024,   11649,200612,359.55000000
20060907,428.95000000,431.95000000,418.65000000,428.95000000,     885,   11964,200612,355.50000000
20060908,424.95000000,424.95000000,385.95000000,407.05000000,    2745,   11999,200612,333.60000000
20060911,411.40000000,411.45000000,386.45000000,389.50000000,     970,   11869,200612,316.05000000
20060912,389.45000000,401.45000000,380.45000000,385.55000000,     819,   11489,200612,312.10000000
20060913,382.95000000,393.45000000,380.95000000,391.80000000,     885,   11491,200612,318.35000000
20060914,402.45000000,409.45000000,391.45000000,400.65000000,     672,   11376,200612,327.20000000
20060915,393.60000000,393.60000000,373.45000000,388.25000000,    1250,   11400,200612,314.80000000
20060918,390.45000000,393.45000000,378.80000000,385.00000000,     855,   11240,200612,311.55000000
20060919,391.45000000,395.20000000,381.45000000,382.50000000,     671,   10823,200612,309.05000000
20060920,381.45000000,386.45000000,376.45000000,379.80000000,     499,   10844,200612,306.35000000
20060921,380.45000000,384.95000000,375.45000000,382.45000000,     667,   10633,200612,309.00000000
20060922,385.35000000,400.25000000,383.45000000,395.10000000,     955,   10740,200612,321.65000000
20060925,389.55000000,391.55000000,386.70000000,390.65000000,     285,   10746,200612,317.20000000
20060926,391.95000000,394.45000000,386.65000000,392.10000000,     846,   10884,200612,318.65000000
20060927,391.95000000,398.45000000,388.45000000,393.45000000,     412,   10910,200612,320.00000000
20060928,396.45000000,400.25000000,394.45000000,397.55000000,     493,   10979,200612,324.10000000
20060929,396.45000000,396.45000000,387.45000000,389.85000000,     402,   11127,200612,316.40000000
20061002,390.45000000,395.25000000,386.70000000,387.60000000,     266,   11211,200612,314.15000000
20061003,387.70000000,387.70000000,371.45000000,379.90000000,     956,   11344,200612,306.45000000
20061004,373.45000000,379.45000000,363.55000000,370.10000000,     700,   11364,200612,296.65000000
20061005,371.45000000,376.45000000,367.45000000,374.60000000,     599,   11486,200612,301.15000000
20061006,374.95000000,374.95000000,366.45000000,373.70000000,     555,   11629,200612,300.25000000
20061009,376.95000000,378.45000000,374.45000000,376.70000000,     240,   11581,200612,303.25000000
20061010,377.85000000,383.45000000,369.45000000,375.05000000,     695,   11681,200612,301.60000000
20061011,375.20000000,382.45000000,370.45000000,382.40000000,     367,   11669,200612,308.95000000
20061012,381.20000000,385.45000000,378.95000000,381.35000000,     650,   11755,200612,307.90000000
20061013,382.20000000,392.95000000,382.20000000,389.40000000,     665,   11563,200612,315.95000000
20061016,392.45000000,399.95000000,391.95000000,398.00000000,     723,   11445,200612,324.55000000
20061017,398.45000000,400.45000000,390.45000000,393.05000000,     450,   11498,200612,319.60000000
20061018,393.35000000,410.85000000,392.95000000,405.95000000,    1425,   11851,200612,332.50000000
20061019,404.45000000,411.45000000,397.45000000,410.85000000,     861,   11985,200612,337.40000000
20061020,409.65000000,412.45000000,397.45000000,403.95000000,     314,   12054,200612,330.50000000
20061023,399.55000000,401.35000000,388.95000000,394.80000000,     488,   12052,200612,321.35000000
20061024,392.45000000,396.95000000,388.95000000,396.45000000,     625,   12139,200612,323.00000000
20061025,397.45000000,397.70000000,391.45000000,396.55000000,     303,   12190,200612,323.10000000
20061026,398.35000000,401.35000000,395.95000000,399.95000000,     641,   12418,200612,326.50000000
20061027,397.95000000,397.95000000,391.45000000,396.45000000,     692,   12338,200612,323.00000000
20061030,398.45000000,402.45000000,397.45000000,402.20000000,     729,   12425,200612,328.75000000
20061031,399.45000000,399.45000000,390.95000000,396.15000000,    1405,   12707,200612,322.70000000
20061101,399.45000000,402.95000000,396.45000000,397.55000000,    1328,   12912,200612,324.10000000
20061102,400.45000000,402.15000000,396.45000000,400.20000000,     436,   12759,200612,326.75000000
20061103,401.35000000,416.55000000,399.95000000,408.55000000,     875,   12896,200612,335.10000000
20061106,409.45000000,415.45000000,403.45000000,409.15000000,     770,   12977,200612,335.70000000
20061107,402.20000000,409.45000000,401.70000000,407.75000000,    1122,   12963,200612,334.30000000
20061108,407.45000000,409.45000000,396.65000000,401.85000000,    3100,   13298,200612,328.40000000
20061109,400.45000000,412.45000000,399.45000000,412.35000000,    1944,   12785,200612,338.90000000
20061110,412.35000000,412.45000000,401.45000000,404.15000000,    2152,   12731,200612,330.70000000
20061113,404.10000000,405.95000000,388.45000000,400.20000000,    2006,   12792,200612,326.75000000
20061114,397.45000000,400.35000000,390.45000000,392.95000000,    1044,   12931,200612,319.50000000
20061115,392.70000000,396.25000000,386.45000000,392.25000000,    1112,   12925,200612,318.80000000
20061116,393.45000000,397.45000000,390.50000000,395.70000000,    1323,   12334,200612,322.25000000
20061117,390.95000000,392.70000000,385.45000000,391.40000000,    1513,   12237,200612,317.95000000
20061120,388.45000000,398.20000000,388.45000000,396.50000000,    3138,   12566,200612,323.05000000
20061121,395.95000000,407.25000000,394.95000000,401.80000000,    3690,   12661,200612,328.35000000
20061122,397.45000000,401.35000000,396.85000000,399.45000000,    2955,   11924,200612,326.00000000
20061127,398.15000000,402.65000000,396.20000000,398.45000000,    5589,   11728,200703,330.30000000
20061128,400.15000000,400.15000000,392.65000000,396.80000000,    6228,   11506,200703,328.65000000
20061129,396.80000000,396.80000000,389.15000000,395.65000000,    5661,   12114,200703,327.50000000
20061130,395.25000000,404.15000000,393.45000000,402.50000000,    1372,   11717,200703,334.35000000
20061201,402.00000000,402.25000000,397.15000000,400.90000000,     851,   11023,200703,332.75000000
20061204,402.15000000,406.15000000,399.15000000,404.60000000,     550,   11178,200703,336.45000000
20061205,404.15000000,405.15000000,399.90000000,404.55000000,     579,   11042,200703,336.40000000
20061206,402.15000000,402.15000000,396.15000000,398.25000000,     748,   10903,200703,330.10000000
20061207,396.55000000,400.15000000,395.10000000,399.15000000,     686,   11081,200703,331.00000000
20061208,400.25000000,404.95000000,399.15000000,402.10000000,     526,   11083,200703,333.95000000
20061211,401.10000000,403.60000000,398.65000000,401.90000000,     219,   11086,200703,333.75000000
20061212,401.90000000,403.95000000,398.65000000,399.05000000,     571,   11196,200703,330.90000000
20061213,401.15000000,401.15000000,396.35000000,397.85000000,     375,   11166,200703,329.70000000
20061214,398.65000000,400.15000000,396.65000000,399.20000000,     467,   11096,200703,331.05000000
20061215,399.65000000,399.65000000,390.15000000,392.40000000,     763,   11038,200703,324.25000000
20061218,391.25000000,395.40000000,390.05000000,393.10000000,     551,   11082,200703,324.95000000
20061219,393.15000000,397.95000000,389.40000000,397.40000000,     780,   11185,200703,329.25000000
20061220,398.15000000,401.15000000,394.40000000,395.90000000,     518,   11195,200703,327.75000000
20061221,396.20000000,396.65000000,392.20000000,395.45000000,     427,   11324,200703,327.30000000
20061222,395.45000000,396.15000000,392.20000000,394.35000000,     228,   11324,200703,326.20000000
20061226,395.95000000,398.65000000,393.15000000,397.35000000,     157,   11332,200703,329.20000000
20061227,399.15000000,399.15000000,392.65000000,397.05000000,     467,   11465,200703,328.90000000
20061228,395.65000000,397.85000000,394.40000000,396.10000000,     239,   11529,200703,327.95000000
20061229,394.45000000,407.45000000,394.40000000,406.65000000,    1303,   11930,200703,338.50000000
20070103,406.85000000,418.15000000,401.15000000,410.20000000,    1799,   12459,200703,342.05000000
20070104,407.75000000,414.65000000,404.15000000,413.70000000,    1285,   12789,200703,345.55000000
20070105,408.15000000,417.15000000,399.15000000,403.25000000,    1411,   12875,200703,335.10000000
20070108,404.65000000,405.15000000,398.65000000,400.25000000,     736,   12968,200703,332.10000000
20070109,403.15000000,406.75000000,395.40000000,399.70000000,    1551,   12873,200703,331.55000000
20070110,401.15000000,403.15000000,397.60000000,399.05000000,     571,   12860,200703,330.90000000
20070111,397.40000000,403.95000000,393.35000000,401.00000000,     593,   12841,200703,332.85000000
20070112,398.40000000,404.15000000,396.40000000,403.10000000,     640,   12884,200703,334.95000000
20070116,403.65000000,406.15000000,401.40000000,404.00000000,     448,   12924,200703,335.85000000
20070117,402.60000000,411.95000000,400.25000000,411.10000000,    1037,   13070,200703,342.95000000
20070118,409.65000000,412.15000000,408.55000000,411.55000000,    1033,   13588,200703,343.40000000
20070119,410.10000000,413.65000000,408.50000000,413.05000000,     764,   13849,200703,344.90000000
20070122,411.15000000,416.15000000,410.80000000,414.85000000,     983,   14058,200703,346.70000000
20070123,413.45000000,421.65000000,413.45000000,418.50000000,    1559,   14479,200703,350.35000000
20070124,418.15000000,419.15000000,415.15000000,417.30000000,     948,   14719,200703,349.15000000
20070125,418.15000000,425.00000000,416.80000000,423.60000000,    1081,   14980,200703,355.45000000
20070126,419.40000000,421.95000000,416.25000000,419.10000000,     572,   15080,200703,350.95000000
20070129,421.55000000,421.55000000,409.35000000,413.10000000,    1719,   15469,200703,344.95000000
20070130,411.70000000,411.70000000,402.65000000,409.40000000,    1849,   15607,200703,341.25000000
20070131,408.15000000,411.15000000,400.15000000,408.70000000,    2755,   15512,200703,340.55000000
20070201,408.75000000,415.95000000,407.65000000,413.05000000,     765,   15733,200703,344.90000000
20070202,412.25000000,412.65000000,401.15000000,406.40000000,     842,   15713,200703,338.25000000
20070205,406.40000000,411.35000000,404.15000000,410.50000000,     619,   15592,200703,342.35000000
20070206,409.95000000,415.60000000,409.40000000,412.20000000,    1102,   15654,200703,344.05000000
20070207,412.15000000,415.65000000,409.30000000,413.35000000,    1412,   15862,200703,345.20000000
20070208,410.15000000,411.35000000,404.40000000,409.15000000,    4372,   16253,200703,341.00000000
20070209,410.00000000,412.15000000,403.15000000,409.80000000,    4035,   16060,200703,341.65000000
20070212,409.65000000,409.65000000,403.65000000,405.90000000,    2251,   16145,200703,337.75000000
20070213,405.15000000,413.15000000,404.90000000,412.75000000,    2015,   16358,200703,344.60000000
20070214,411.05000000,415.65000000,411.05000000,414.00000000,    3962,   15734,200703,345.85000000
20070215,414.15000000,414.15000000,410.15000000,410.95000000,     901,   15672,200703,342.80000000
20070216,411.00000000,413.00000000,404.10000000,409.95000000,    1530,   15884,200703,341.80000000
20070220,410.65000000,411.65000000,400.65000000,407.90000000,    3142,   15572,200703,339.75000000
20070221,404.80000000,415.45000000,403.90000000,412.30000000,    7029,   16133,200706,349.50000000
20070222,413.55000000,419.60000000,413.30000000,418.90000000,    6959,   16066,200706,356.10000000
20070223,417.80000000,427.35000000,414.35000000,426.50000000,    7895,   16508,200706,363.70000000
20070226,426.55000000,427.05000000,420.80000000,424.30000000,    7258,   17110,200706,361.50000000
20070227,424.80000000,424.80000000,413.80000000,419.40000000,    4768,   17344,200706,356.60000000
20070228,417.60000000,422.80000000,412.80000000,419.40000000,    1958,   17120,200706,356.60000000
20070301,420.40000000,423.25000000,415.80000000,416.85000000,    1586,   16671,200706,354.05000000
20070302,416.30000000,416.30000000,407.80000000,413.40000000,    1413,   16104,200706,350.60000000
20070305,411.30000000,411.80000000,399.00000000,409.80000000,    1758,   15683,200706,347.00000000
20070306,405.80000000,417.60000000,405.80000000,414.70000000,     713,   15612,200706,351.90000000
20070307,414.05000000,416.55000000,411.35000000,416.55000000,     388,   15596,200706,353.75000000
20070308,414.20000000,420.60000000,413.80000000,415.85000000,     866,   15512,200706,353.05000000
20070309,415.80000000,419.80000000,414.40000000,419.20000000,     531,   15608,200706,356.40000000
20070312,419.25000000,420.80000000,416.30000000,418.80000000,     228,   15617,200706,356.00000000
20070313,419.25000000,419.30000000,409.90000000,416.80000000,     880,   15502,200706,354.00000000
20070314,415.75000000,416.80000000,410.10000000,416.30000000,    1012,   15299,200706,353.50000000
20070315,416.15000000,417.80000000,413.05000000,414.50000000,     507,   15282,200706,351.70000000
20070316,415.25000000,418.80000000,413.35000000,415.20000000,     404,   15277,200706,352.40000000
20070319,415.50000000,418.80000000,415.50000000,416.90000000,     237,   15317,200706,354.10000000
20070320,416.40000000,419.30000000,416.30000000,418.10000000,     264,   15320,200706,355.30000000
20070321,418.25000000,419.80000000,413.30000000,414.80000000,     348,   15310,200706,352.00000000
20070322,417.85000000,422.80000000,417.80000000,420.55000000,     638,   15315,200706,357.75000000
20070323,420.30000000,422.80000000,416.85000000,422.30000000,     593,   15590,200706,359.50000000
20070326,416.60000000,421.80000000,416.60000000,421.80000000,     394,   15636,200706,359.00000000
20070327,419.80000000,420.80000000,416.30000000,418.80000000,     312,   15673,200706,356.00000000
20070328,418.80000000,421.80000000,417.80000000,420.65000000,     739,   15610,200706,357.85000000
20070329,419.90000000,419.90000000,414.00000000,418.80000000,     557,   15618,200706,356.00000000
20070330,418.80000000,420.65000000,417.75000000,420.05000000,     619,   15761,200706,357.25000000
20070402,419.05000000,419.80000000,413.00000000,416.50000000,     960,   15789,200706,353.70000000
20070403,416.75000000,419.60000000,413.80000000,418.55000000,     485,   15692,200706,355.75000000
20070404,418.25000000,419.55000000,416.65000000,416.95000000,     744,   15912,200706,354.15000000
20070405,417.80000000,419.30000000,414.80000000,419.20000000,    1579,   15976,200706,356.40000000
20070409,418.30000000,422.80000000,417.80000000,420.80000000,     637,   16024,200706,358.00000000
20070410,419.85000000,427.25000000,418.60000000,426.25000000,    1066,   16337,200706,363.45000000
20070411,425.85000000,434.80000000,425.80000000,432.35000000,    1649,   16751,200706,369.55000000
20070412,433.75000000,440.70000000,431.60000000,437.10000000,    1971,   17350,200706,374.30000000
20070413,435.05000000,451.75000000,433.75000000,443.85000000,    2024,   18000,200706,381.05000000
20070416,444.30000000,446.20000000,438.05000000,441.80000000,    1103,   18373,200706,379.00000000
20070417,444.80000000,444.80000000,436.35000000,443.15000000,    1080,   18857,200706,380.35000000
20070418,439.60000000,447.65000000,438.80000000,445.60000000,     784,   18980,200706,382.80000000
20070419,446.80000000,448.55000000,438.40000000,442.80000000,    1373,   19238,200706,380.00000000
20070420,443.05000000,452.30000000,443.05000000,451.05000000,    1133,   19385,200706,388.25000000
20070423,450.80000000,451.80000000,444.85000000,450.20000000,     949,   19797,200706,387.40000000
20070424,448.60000000,450.75000000,438.80000000,441.80000000,    1193,   19881,200706,379.00000000
20070425,441.00000000,446.80000000,440.20000000,445.85000000,    1934,   20285,200706,383.05000000
20070426,444.05000000,446.00000000,432.55000000,436.20000000,    2492,   19925,200706,373.40000000
20070427,433.90000000,438.80000000,430.80000000,437.25000000,    1445,   20022,200706,374.45000000
20070430,437.30000000,438.30000000,432.90000000,436.80000000,     565,   19945,200706,374.00000000
20070501,436.80000000,438.25000000,431.30000000,436.95000000,    1864,   20105,200706,374.15000000
20070502,436.75000000,438.60000000,432.80000000,437.75000000,     831,   20118,200706,374.95000000
20070503,438.30000000,441.80000000,436.30000000,439.30000000,    1640,   20252,200706,376.50000000
20070504,441.05000000,443.70000000,437.80000000,439.80000000,    1807,   20310,200706,377.00000000
20070507,439.95000000,444.35000000,439.80000000,442.00000000,    1232,   20409,200706,379.20000000
20070508,444.25000000,444.25000000,435.75000000,438.75000000,    2086,   20373,200706,375.95000000
20070509,436.80000000,439.55000000,423.75000000,433.20000000,    2434,   20108,200706,370.40000000
20070510,430.20000000,431.80000000,423.80000000,426.55000000,    1614,   19898,200706,363.75000000
20070511,424.80000000,431.80000000,423.35000000,431.45000000,    1450,   19816,200706,368.65000000
20070514,428.90000000,432.25000000,415.80000000,423.50000000,    4534,   20160,200706,360.70000000
20070515,421.80000000,425.25000000,414.80000000,421.25000000,    2920,   19975,200706,358.45000000
20070516,425.25000000,425.30000000,418.30000000,420.30000000,    2493,   19418,200706,357.50000000
20070517,421.80000000,426.30000000,418.80000000,423.20000000,    1638,   19625,200706,360.40000000
20070518,423.30000000,428.80000000,420.85000000,428.05000000,    1250,   19547,200706,365.25000000
20070521,427.75000000,439.20000000,424.80000000,437.10000000,    4484,   19206,200706,374.30000000
20070522,438.80000000,442.80000000,433.55000000,441.35000000,    4936,   19106,200706,378.55000000
20070523,437.05000000,440.35000000,435.80000000,440.35000000,    4461,   19453,200709,383.00000000
20070524,438.15000000,438.35000000,427.85000000,431.95000000,    7161,   19178,200709,374.60000000
20070525,429.35000000,434.35000000,425.40000000,430.40000000,    3694,   18768,200709,373.05000000
20070529,430.15000000,433.55000000,425.85000000,429.90000000,    8430,   19332,200709,372.55000000
20070530,428.85000000,430.35000000,425.40000000,429.10000000,    5921,   19558,200709,371.75000000
20070531,425.50000000,432.40000000,425.50000000,430.60000000,    2209,   18296,200709,373.25000000
20070601,430.60000000,436.15000000,430.60000000,434.80000000,     712,   18284,200709,377.45000000
20070604,434.55000000,436.10000000,431.45000000,434.85000000,    1093,   17973,200709,377.50000000
20070605,434.10000000,435.30000000,427.45000000,428.95000000,    1012,   18107,200709,371.60000000
20070606,427.80000000,432.35000000,426.40000000,432.25000000,     429,   17899,200709,374.90000000
20070607,431.25000000,432.35000000,427.95000000,429.80000000,     709,   18142,200709,372.45000000
20070608,428.35000000,430.85000000,426.35000000,427.95000000,     484,   17975,200709,370.60000000
20070611,426.35000000,430.85000000,426.35000000,430.35000000,     277,   18189,200709,373.00000000
20070612,429.85000000,430.35000000,427.75000000,430.20000000,     355,   18198,200709,372.85000000
20070613,429.35000000,429.35000000,424.15000000,428.00000000,     607,   18284,200709,370.65000000
20070614,428.00000000,430.60000000,427.45000000,428.85000000,     400,   18380,200709,371.50000000
20070615,430.35000000,432.15000000,428.85000000,430.85000000,     449,   18342,200709,373.50000000
20070618,431.35000000,434.85000000,431.15000000,432.35000000,     536,   18536,200709,375.00000000
20070619,431.35000000,434.10000000,429.35000000,433.85000000,    1380,   18634,200709,376.50000000
20070620,433.35000000,438.35000000,432.35000000,437.25000000,    1873,   19114,200709,379.90000000
20070621,435.35000000,439.30000000,434.85000000,436.70000000,     550,   19065,200709,379.35000000
20070622,439.35000000,440.35000000,436.85000000,439.30000000,     661,   19115,200709,381.95000000
20070625,437.10000000,439.15000000,423.35000000,432.70000000,    1427,   18603,200709,375.35000000
20070626,432.60000000,432.80000000,424.35000000,428.35000000,    1012,   18165,200709,371.00000000
20070627,426.80000000,427.35000000,422.35000000,425.20000000,     933,   17858,200709,367.85000000
20070628,425.85000000,427.65000000,424.35000000,426.05000000,     716,   17668,200709,368.70000000
20070629,426.35000000,426.55000000,423.35000000,425.85000000,     707,   17511,200709,368.50000000
20070702,425.65000000,429.25000000,424.65000000,428.75000000,     469,   17496,200709,371.40000000
20070703,427.35000000,428.85000000,423.80000000,426.35000000,     323,   17549,200709,369.00000000
20070705,425.65000000,427.35000000,422.35000000,422.60000000,     353,   17550,200709,365.25000000
20070706,423.35000000,427.30000000,422.30000000,426.30000000,     508,   17613,200709,368.95000000
20070709,428.10000000,429.05000000,426.35000000,428.45000000,     370,   17619,200709,371.10000000
20070710,428.35000000,429.05000000,425.35000000,427.60000000,     339,   17613,200709,370.25000000
20070711,427.60000000,429.35000000,426.40000000,428.80000000,     511,   17662,200709,371.45000000
20070712,429.10000000,431.15000000,426.45000000,430.10000000,     656,   17821,200709,372.75000000
20070713,430.35000000,431.10000000,427.35000000,428.80000000,     298,   17869,200709,371.45000000
20070716,428.95000000,429.10000000,425.35000000,427.55000000,     432,   17749,200709,370.20000000
20070717,426.10000000,426.85000000,423.35000000,425.10000000,     553,   17724,200709,367.75000000
20070718,424.35000000,430.25000000,423.50000000,429.30000000,     520,   17814,200709,371.95000000
20070719,428.35000000,432.35000000,428.35000000,431.30000000,    2127,   18897,200709,373.95000000
20070720,430.35000000,433.15000000,429.35000000,432.10000000,     557,   19067,200709,374.75000000
20070723,432.35000000,432.35000000,428.50000000,430.85000000,     502,   19144,200709,373.50000000
20070724,428.50000000,430.20000000,425.70000000,427.25000000,    1127,   18966,200709,369.90000000
20070725,425.70000000,426.35000000,419.55000000,425.65000000,    1157,   18722,200709,368.30000000
20070726,424.35000000,426.35000000,421.35000000,425.40000000,     604,   18691,200709,368.05000000
20070727,424.30000000,425.10000000,415.35000000,421.05000000,    1411,   18539,200709,363.70000000
20070730,421.05000000,425.35000000,417.35000000,424.65000000,    1367,   18472,200709,367.30000000
20070731,424.35000000,427.35000000,422.40000000,424.25000000,     888,   18623,200709,366.90000000
20070801,423.75000000,426.35000000,417.35000000,425.65000000,    1243,   18691,200709,368.30000000
20070802,423.85000000,426.30000000,419.35000000,423.65000000,     684,   18680,200709,366.30000000
20070803,421.35000000,424.45000000,420.35000000,424.40000000,     299,   18711,200709,367.05000000
20070806,424.35000000,424.85000000,418.85000000,423.95000000,     602,   18519,200709,366.60000000
20070807,421.35000000,421.35000000,416.00000000,420.90000000,    2216,   18920,200709,363.55000000
20070808,418.10000000,422.85000000,418.10000000,421.30000000,     858,   18917,200709,363.95000000
20070809,421.35000000,421.35000000,416.35000000,419.55000000,     884,   18648,200709,362.20000000
20070810,418.85000000,418.85000000,402.45000000,415.55000000,    4943,   18151,200709,358.20000000
20070813,416.35000000,416.35000000,408.85000000,415.50000000,    4039,   17882,200709,358.15000000
20070814,413.85000000,413.85000000,406.35000000,412.05000000,    3995,   17996,200709,354.70000000
20070815,407.50000000,409.35000000,402.10000000,407.85000000,    5614,   18495,200709,350.50000000
20070816,403.95000000,403.95000000,382.60000000,385.20000000,    2883,   18194,200709,327.85000000
20070817,391.35000000,394.80000000,383.10000000,387.10000000,    2643,   18203,200709,329.75000000
20070820,384.40000000,390.35000000,383.35000000,389.30000000,    5851,   17543,200709,331.95000000
20070821,384.60000000,385.60000000,373.60000000,380.85000000,    4443,   17677,200712,328.25000000
20070822,374.60000000,384.60000000,372.60000000,380.35000000,    2482,   17465,200712,327.75000000
20070823,379.60000000,387.60000000,378.10000000,385.15000000,    4504,   17092,200712,332.55000000
20070824,383.10000000,389.60000000,378.60000000,389.10000000,    1553,   17331,200712,336.50000000
20070827,386.75000000,390.60000000,385.50000000,389.55000000,    2272,   17654,200712,336.95000000
20070828,386.60000000,387.10000000,381.60000000,385.15000000,    4217,   17820,200712,332.55000000
20070829,383.65000000,388.60000000,380.60000000,388.40000000,    4431,   17779,200712,335.80000000
20070830,387.20000000,388.60000000,382.60000000,388.20000000,    3467,   18149,200712,335.60000000
20070831,385.60000000,391.55000000,385.60000000,390.35000000,     933,   16280,200712,337.75000000
20070904,388.60000000,392.40000000,385.40000000,392.25000000,     509,   16511,200712,339.65000000
20070905,391.10000000,391.50000000,387.35000000,389.45000000,     538,   16545,200712,336.85000000
20070906,389.55000000,395.50000000,389.55000000,393.85000000,    1194,   16764,200712,341.25000000
20070907,393.50000000,394.35000000,391.50000000,393.40000000,    1570,   16516,200712,340.80000000
20070910,391.10000000,392.60000000,387.60000000,388.85000000,     296,   16378,200712,336.25000000
20070911,391.75000000,392.35000000,387.75000000,391.50000000,     452,   16264,200712,338.90000000
20070912,391.45000000,393.00000000,389.65000000,392.05000000,    1084,   15958,200712,339.45000000
20070913,389.45000000,391.45000000,383.60000000,389.20000000,    1030,   15870,200712,336.60000000
20070914,389.20000000,389.20000000,377.10000000,386.35000000,     822,   15934,200712,333.75000000
20070917,388.10000000,388.60000000,381.10000000,387.95000000,     609,   15850,200712,335.35000000
20070918,387.05000000,389.05000000,385.60000000,388.30000000,     416,   15817,200712,335.70000000
20070919,388.60000000,390.55000000,386.60000000,389.10000000,    1099,   15726,200712,336.50000000
20070920,388.80000000,398.60000000,387.60000000,396.70000000,    1978,   15699,200712,344.10000000
20070921,395.80000000,398.65000000,392.60000000,395.15000000,     685,   15748,200712,342.55000000
20070924,395.60000000,401.60000000,391.70000000,398.00000000,     655,   15844,200712,345.40000000
20070925,397.30000000,397.30000000,390.85000000,395.55000000,     807,   15298,200712,342.95000000
20070926,394.20000000,398.10000000,392.90000000,397.40000000,    1042,   15897,200712,344.80000000
20070927,396.70000000,400.60000000,396.10000000,400.35000000,    1236,   16002,200712,347.75000000
20070928,398.60000000,405.60000000,398.60000000,404.55000000,     953,   16047,200712,351.95000000
20071001,405.60000000,416.10000000,402.60000000,415.10000000,    1036,   16040,200712,362.50000000
20071002,412.60000000,412.60000000,399.55000000,406.20000000,    1422,   15946,200712,353.60000000
20071003,404.60000000,415.60000000,404.10000000,414.25000000,    1052,   15886,200712,361.65000000
20071004,412.10000000,425.60000000,411.60000000,423.90000000,    2769,   15866,200712,371.30000000
20071005,422.60000000,426.50000000,419.60000000,422.10000000,    1109,   15881,200712,369.50000000
20071008,421.60000000,423.35000000,412.85000000,417.45000000,     544,   15997,200712,364.85000000
20071009,417.10000000,420.20000000,411.60000000,420.00000000,    1240,   16109,200712,367.40000000
20071010,420.10000000,432.60000000,418.15000000,431.75000000,    1971,   16247,200712,379.15000000
20071011,430.40000000,439.60000000,427.60000000,438.55000000,    1347,   16221,200712,385.95000000
20071012,433.35000000,438.10000000,428.70000000,432.10000000,     482,   16257,200712,379.50000000
20071015,428.70000000,437.60000000,423.60000000,429.75000000,    1445,   16246,200712,377.15000000
20071016,428.10000000,430.60000000,417.70000000,427.90000000,    1123,   16260,200712,375.30000000
20071017,429.35000000,429.40000000,420.60000000,427.95000000,     461,   16382,200712,375.35000000
20071018,427.20000000,429.10000000,424.55000000,426.55000000,     805,   16682,200712,373.95000000
20071019,427.60000000,427.60000000,418.10000000,425.10000000,     432,   16709,200712,372.50000000
20071022,423.60000000,423.60000000,407.60000000,417.75000000,     861,   16701,200712,365.15000000
20071023,417.20000000,420.10000000,415.60000000,419.00000000,     659,   16714,200712,366.40000000
20071024,416.10000000,418.10000000,412.60000000,415.25000000,     581,   16577,200712,362.65000000
20071025,415.60000000,422.60000000,412.60000000,422.10000000,    1101,   16908,200712,369.50000000
20071026,420.35000000,432.50000000,420.35000000,428.35000000,    3108,   16611,200712,375.75000000
20071029,428.70000000,433.60000000,425.85000000,427.80000000,    1104,   16473,200712,375.20000000
20071030,426.10000000,426.10000000,420.60000000,424.40000000,     739,   16473,200712,371.80000000
20071031,423.15000000,427.60000000,421.60000000,426.85000000,     994,   16647,200712,374.25000000
20071101,427.55000000,430.55000000,423.60000000,428.50000000,    1189,   16870,200712,375.90000000
20071102,428.05000000,430.55000000,419.70000000,430.00000000,     628,   16842,200712,377.40000000
20071105,430.10000000,432.50000000,424.60000000,427.70000000,    1198,   17179,200712,375.10000000
20071106,426.60000000,436.50000000,424.10000000,432.30000000,    1656,   17698,200712,379.70000000
20071107,432.60000000,441.60000000,426.60000000,429.25000000,    2099,   18082,200712,376.65000000
20071108,429.75000000,431.10000000,419.70000000,430.10000000,    2433,   17728,200712,377.50000000
20071109,428.60000000,429.60000000,422.60000000,428.85000000,    1205,   17948,200712,376.25000000
20071112,425.60000000,426.40000000,415.30000000,424.85000000,    2086,   17732,200712,372.25000000
20071113,418.10000000,428.30000000,416.70000000,426.10000000,    2203,   17966,200712,373.50000000
20071114,425.60000000,428.00000000,422.60000000,426.40000000,    1799,   17890,200712,373.80000000
20071115,425.60000000,426.30000000,416.75000000,423.55000000,    2433,   17539,200712,370.95000000
20071116,420.55000000,425.05000000,415.55000000,418.45000000,    4152,   17465,200712,365.85000000
20071119,417.10000000,418.10000000,407.80000000,413.90000000,    4585,   17831,200712,361.30000000
20071120,409.45000000,416.90000000,407.45000000,416.90000000,    3712,   17371,200803,369.45000000
20071121,415.45000000,415.95000000,405.45000000,410.40000000,    1927,   17109,200803,362.95000000
20071123,409.20000000,413.95000000,400.45000000,413.95000000,    1681,   16936,200803,366.50000000
20071126,410.45000000,413.45000000,406.55000000,411.70000000,    5048,   16640,200803,364.25000000
20071127,407.25000000,407.65000000,397.55000000,401.90000000,    2635,   16698,200803,354.45000000
20071128,397.65000000,405.60000000,392.45000000,398.95000000,    5003,   16675,200803,351.50000000
20071129,397.40000000,399.35000000,392.55000000,397.55000000,    3619,   16017,200803,350.10000000
20071130,395.65000000,401.20000000,394.65000000,400.80000000,    1120,   14864,200803,353.35000000
20071203,400.45000000,401.50000000,396.20000000,399.10000000,     445,   14908,200803,351.65000000
20071204,399.40000000,400.95000000,396.50000000,400.85000000,     499,   14761,200803,353.40000000
20071205,397.75000000,402.45000000,397.45000000,401.90000000,     830,   14609,200803,354.45000000
20071206,399.45000000,400.45000000,393.05000000,399.15000000,     425,   14690,200803,351.70000000
20071207,398.35000000,399.35000000,392.70000000,395.10000000,     417,   14733,200803,347.65000000
20071210,395.15000000,396.95000000,392.70000000,396.80000000,     393,   14688,200803,349.35000000
20071211,396.25000000,399.20000000,394.00000000,399.20000000,     313,   14332,200803,351.75000000
20071212,396.55000000,401.45000000,395.70000000,399.90000000,     606,   14381,200803,352.45000000
20071213,400.40000000,400.40000000,395.05000000,399.25000000,     425,   14450,200803,351.80000000
20071214,397.45000000,406.30000000,395.20000000,404.85000000,     818,   14355,200803,357.40000000
20071217,401.95000000,409.45000000,400.65000000,408.80000000,     635,   14438,200803,361.35000000
20071218,405.45000000,410.45000000,405.45000000,410.40000000,     471,   14511,200803,362.95000000
20071219,409.00000000,409.95000000,402.45000000,408.55000000,     428,   14538,200803,361.10000000
20071220,407.45000000,407.45000000,404.55000000,405.65000000,    1200,   14845,200803,358.20000000
20071221,404.95000000,409.20000000,403.45000000,408.60000000,     822,   15016,200803,361.15000000
20071224,409.45000000,411.45000000,405.95000000,410.85000000,    1690,   15192,200803,363.40000000
20071226,410.45000000,416.75000000,410.45000000,415.75000000,     380,   15239,200803,368.30000000
20071227,417.35000000,417.45000000,410.70000000,415.80000000,     476,   15323,200803,368.35000000
20071228,416.45000000,418.45000000,412.45000000,417.50000000,     562,   15416,200803,370.05000000
20071231,416.45000000,427.25000000,416.45000000,425.65000000,    1194,   15978,200803,378.20000000
20080102,422.50000000,427.95000000,421.05000000,427.35000000,    1013,   16360,200803,379.90000000
20080103,425.40000000,429.45000000,421.05000000,427.10000000,     902,   16536,200803,379.65000000
20080104,424.45000000,427.95000000,407.55000000,425.20000000,     735,   16573,200803,377.75000000
20080107,414.45000000,424.45000000,411.45000000,424.30000000,     789,   16753,200803,376.85000000
20080108,421.45000000,431.25000000,421.25000000,429.25000000,    1195,   17154,200803,381.80000000
20080109,429.40000000,430.45000000,423.45000000,430.05000000,    1255,   17256,200803,382.60000000
20080110,425.55000000,428.45000000,419.65000000,428.25000000,     727,   17300,200803,380.80000000
20080111,427.45000000,429.95000000,423.00000000,428.75000000,     854,   17238,200803,381.30000000
20080114,429.25000000,435.45000000,428.70000000,434.90000000,    1245,   17749,200803,387.45000000
20080115,434.35000000,434.35000000,427.25000000,431.95000000,    1071,   17992,200803,384.50000000
20080116,431.45000000,431.45000000,416.95000000,425.30000000,    1503,   18192,200803,377.85000000
20080117,419.45000000,424.45000000,415.65000000,423.70000000,     993,   18266,200803,376.25000000
20080118,419.40000000,423.45000000,414.55000000,422.50000000,     872,   18350,200803,375.05000000
20080122,420.10000000,421.35000000,408.15000000,418.55000000,    1292,   18074,200803,371.10000000
20080123,420.30000000,420.30000000,412.45000000,416.90000000,     765,   18080,200803,369.45000000
20080124,415.45000000,424.45000000,412.50000000,423.50000000,    1305,   17783,200803,376.05000000
20080125,421.45000000,442.35000000,420.95000000,432.90000000,    3106,   19114,200803,385.45000000
20080128,430.45000000,439.45000000,427.25000000,438.80000000,    2379,   20472,200803,391.35000000
20080129,439.45000000,442.55000000,430.45000000,440.75000000,    1393,   20676,200803,393.30000000
20080130,438.50000000,440.45000000,434.45000000,438.25000000,    1677,   20833,200803,390.80000000
20080131,437.40000000,444.30000000,430.70000000,441.95000000,    1883,   21103,200803,394.50000000
20080201,442.45000000,468.35000000,441.55000000,464.50000000,    3889,   22087,200803,417.05000000
20080204,463.45000000,479.45000000,461.45000000,478.45000000,    5031,   20965,200803,431.00000000
20080205,477.20000000,477.25000000,456.45000000,470.55000000,    5315,   20320,200803,423.10000000
20080206,462.45000000,471.05000000,460.45000000,470.90000000,    3139,   20132,200803,423.45000000
20080207,470.05000000,480.45000000,465.60000000,475.90000000,    3444,   19883,200803,428.45000000
20080208,474.45000000,488.95000000,473.35000000,488.30000000,    3681,   20713,200803,440.85000000
20080211,488.95000000,495.95000000,483.45000000,490.85000000,    4614,   20136,200803,443.40000000
20080212,487.75000000,498.40000000,472.80000000,478.95000000,    3144,   20296,200803,431.50000000
20080213,474.70000000,487.45000000,469.75000000,486.50000000,    2835,   20313,200803,439.05000000
20080214,483.90000000,496.70000000,479.45000000,488.60000000,    3516,   19792,200803,441.15000000
20080215,489.25000000,503.45000000,483.10000000,499.15000000,    2872,   19849,200803,451.70000000
20080219,495.95000000,549.45000000,493.10000000,546.75000000,    6894,   20607,200803,499.30000000
20080220,539.45000000,545.45000000,513.70000000,541.65000000,    8572,   21069,200803,494.20000000
20080221,543.45000000,573.45000000,540.45000000,562.95000000,    7482,   21212,200806,519.50000000
20080222,559.80000000,572.30000000,538.35000000,563.50000000,    6611,   21649,200806,520.05000000
20080225,565.55000000,578.45000000,555.95000000,572.45000000,    6745,   21489,200806,529.00000000
20080226,567.45000000,587.45000000,552.75000000,584.75000000,    9798,   22230,200806,541.30000000
20080227,584.30000000,611.95000000,584.30000000,604.20000000,    9983,   22792,200806,560.75000000
20080228,601.45000000,637.45000000,584.45000000,633.70000000,    4510,   22617,200806,590.25000000
20080229,623.45000000,635.40000000,599.70000000,620.10000000,    3770,   21829,200806,576.65000000
20080303,613.50000000,634.45000000,613.50000000,629.15000000,    3284,   21793,200806,585.70000000
20080304,625.95000000,643.45000000,588.70000000,613.90000000,    4604,   21466,200806,570.45000000
20080305,590.70000000,608.45000000,564.45000000,607.05000000,    5127,   21043,200806,563.60000000
20080306,604.95000000,604.95000000,548.95000000,572.65000000,    4051,   20701,200806,529.20000000
20080307,558.45000000,568.20000000,529.45000000,538.45000000,    3399,   20269,200806,495.00000000
20080310,533.45000000,547.20000000,508.45000000,527.60000000,    3508,   20115,200806,484.15000000
20080311,522.45000000,547.95000000,509.55000000,543.50000000,    3197,   20606,200806,500.05000000
20080312,537.45000000,556.45000000,526.00000000,554.35000000,    1535,   20724,200806,510.90000000
20080313,548.45000000,565.35000000,544.45000000,559.35000000,    1716,   20354,200806,515.90000000
20080314,555.45000000,560.95000000,545.45000000,557.85000000,    1413,   20594,200806,514.40000000
20080317,558.25000000,559.45000000,509.00000000,528.75000000,    2296,   20288,200806,485.30000000
20080318,519.45000000,536.05000000,501.45000000,533.10000000,    1344,   20216,200806,489.65000000
20080319,520.45000000,526.45000000,501.45000000,507.90000000,    2375,   20014,200806,464.45000000
20080320,501.50000000,501.50000000,464.45000000,489.50000000,    2911,   19913,200806,446.05000000
20080324,490.05000000,490.05000000,472.65000000,479.85000000,    1454,   19666,200806,436.40000000
20080325,476.45000000,509.45000000,476.45000000,506.60000000,    1289,   20188,200806,463.15000000
20080326,493.55000000,503.45000000,493.55000000,503.15000000,    2964,   19197,200806,459.70000000
20080327,504.45000000,505.45000000,487.45000000,497.25000000,    1069,   18988,200806,453.80000000
20080328,493.90000000,501.45000000,479.75000000,498.35000000,     918,   19111,200806,454.90000000
20080331,490.95000000,496.95000000,479.65000000,493.65000000,     957,   19289,200806,450.20000000
20080401,480.60000000,493.45000000,464.95000000,492.05000000,    1598,   19649,200806,448.60000000
20080402,485.20000000,488.55000000,476.05000000,487.20000000,     860,   19893,200806,443.75000000
20080403,488.55000000,493.45000000,478.45000000,490.85000000,     810,   20062,200806,447.40000000
20080404,485.40000000,488.45000000,481.45000000,487.85000000,    1550,   19672,200806,444.40000000
20080407,487.90000000,505.95000000,486.50000000,500.60000000,    2309,   19456,200806,457.15000000
20080408,500.40000000,502.45000000,494.95000000,500.85000000,    1912,   19201,200806,457.40000000
20080409,499.40000000,506.95000000,495.05000000,506.65000000,     706,   19350,200806,463.20000000
20080410,505.30000000,512.45000000,500.70000000,512.20000000,     939,   19490,200806,468.75000000
20080411,508.45000000,518.95000000,504.55000000,518.80000000,     901,   19557,200806,475.35000000
20080414,516.45000000,516.45000000,495.65000000,506.25000000,    1006,   19698,200806,462.80000000
20080415,498.45000000,511.30000000,493.55000000,497.20000000,     795,   19764,200806,453.75000000
20080416,496.55000000,513.35000000,496.45000000,503.45000000,    1846,   19511,200806,460.00000000
20080417,501.40000000,513.40000000,497.60000000,504.65000000,     561,   19507,200806,461.20000000
20080418,504.80000000,518.45000000,490.45000000,516.85000000,    1061,   19612,200806,473.40000000
20080421,504.45000000,507.40000000,495.45000000,505.95000000,     700,   19598,200806,462.50000000
20080422,498.40000000,507.25000000,493.55000000,506.85000000,     594,   19686,200806,463.40000000
20080423,503.40000000,503.40000000,487.55000000,491.00000000,     638,   19666,200806,447.55000000
20080424,488.15000000,492.20000000,480.00000000,489.90000000,     944,   19554,200806,446.45000000
20080425,486.45000000,492.95000000,474.95000000,492.40000000,     865,   19452,200806,448.95000000
20080428,486.15000000,491.15000000,477.45000000,484.25000000,     683,   19554,200806,440.80000000
20080429,481.35000000,481.35000000,463.45000000,475.10000000,    2190,   19410,200806,431.65000000
20080430,467.45000000,472.05000000,456.45000000,466.20000000,    1282,   19212,200806,422.75000000
20080501,467.45000000,469.00000000,444.95000000,458.95000000,    2030,   19630,200806,415.50000000
20080502,452.70000000,464.25000000,445.45000000,463.45000000,    1276,   19318,200806,420.00000000
20080505,461.65000000,468.45000000,461.10000000,467.90000000,     742,   19445,200806,424.45000000
20080506,467.90000000,476.35000000,463.45000000,474.85000000,    1302,   19590,200806,431.40000000
20080507,473.90000000,475.95000000,460.45000000,469.20000000,    1233,   19639,200806,425.75000000
20080508,470.25000000,479.65000000,468.45000000,479.35000000,    1950,   19467,200806,435.90000000
20080509,479.05000000,489.95000000,476.05000000,487.30000000,    1309,   19667,200806,443.85000000
20080512,488.45000000,492.25000000,481.55000000,490.25000000,    2990,   19791,200806,446.80000000
20080513,484.45000000,489.40000000,473.55000000,484.30000000,    4411,   20268,200806,440.85000000
20080514,481.45000000,482.90000000,473.70000000,481.15000000,    7999,   20262,200806,437.70000000
20080515,478.20000000,486.45000000,474.60000000,484.05000000,    4050,   19900,200806,440.60000000
20080516,479.80000000,501.45000000,478.50000000,496.75000000,    3352,   18928,200806,453.30000000
20080519,493.45000000,498.95000000,484.70000000,494.80000000,    2256,   19360,200806,451.35000000
20080520,491.80000000,496.95000000,485.20000000,493.70000000,    3754,   18708,200806,450.25000000
20080521,493.30000000,506.65000000,489.25000000,506.65000000,    4416,   19125,200809,467.15000000
20080522,503.50000000,504.50000000,494.00000000,500.45000000,    2966,   19025,200809,460.95000000
20080523,494.85000000,504.50000000,491.35000000,500.75000000,    3937,   19122,200809,461.25000000
20080527,497.85000000,501.50000000,482.35000000,487.35000000,    4780,   18352,200809,447.85000000
20080528,483.00000000,484.50000000,472.60000000,479.25000000,    6463,   17946,200809,439.75000000
20080529,479.25000000,479.25000000,467.10000000,471.30000000,    4901,   17958,200809,431.80000000
20080530,467.50000000,479.00000000,465.70000000,478.50000000,     822,   17641,200809,439.00000000
20080602,475.00000000,480.50000000,473.50000000,479.60000000,     529,   17370,200809,440.10000000
20080603,478.75000000,482.00000000,469.50000000,476.55000000,     829,   17052,200809,437.05000000
20080604,476.60000000,476.60000000,469.90000000,470.50000000,     307,   17041,200809,431.00000000
20080605,471.40000000,474.50000000,457.00000000,466.90000000,    1017,   17069,200809,427.40000000
20080606,472.50000000,479.50000000,471.50000000,473.30000000,     647,   17057,200809,433.80000000
20080609,477.50000000,480.40000000,466.00000000,469.10000000,     367,   17041,200809,429.60000000
20080610,469.10000000,470.75000000,464.50000000,467.75000000,     603,   17007,200809,428.25000000
20080611,474.05000000,474.05000000,463.50000000,472.50000000,     510,   16791,200809,433.00000000
20080612,470.75000000,485.40000000,466.00000000,481.15000000,    1226,   16764,200809,441.65000000
20080613,480.50000000,497.15000000,475.60000000,493.95000000,    1746,   16665,200809,454.45000000
20080616,493.75000000,506.45000000,489.50000000,503.95000000,    2209,   17004,200809,464.45000000
20080617,506.50000000,509.50000000,495.80000000,503.35000000,     523,   16923,200809,463.85000000
20080618,502.50000000,515.00000000,501.50000000,511.30000000,    1026,   17043,200809,471.80000000
20080619,509.55000000,524.35000000,502.10000000,518.70000000,    2268,   17411,200809,479.20000000
20080620,517.50000000,521.50000000,509.50000000,518.70000000,     766,   17258,200809,479.20000000
20080623,517.50000000,524.40000000,510.15000000,513.75000000,     458,   17177,200809,474.25000000
20080624,512.50000000,515.45000000,505.60000000,511.45000000,     946,   17078,200809,471.95000000
20080625,510.50000000,510.50000000,500.70000000,504.50000000,     655,   17227,200809,465.00000000
20080626,505.00000000,516.25000000,505.00000000,510.75000000,     914,   17519,200809,471.25000000
20080627,509.75000000,514.50000000,506.95000000,510.70000000,     720,   17471,200809,471.20000000
20080630,511.50000000,514.50000000,499.60000000,504.25000000,     668,   17294,200809,464.75000000
20080701,506.50000000,515.40000000,500.50000000,511.55000000,     969,   17252,200809,472.05000000
20080702,511.45000000,513.00000000,506.50000000,509.50000000,     281,   17280,200809,470.00000000
20080703,510.30000000,512.00000000,501.50000000,502.45000000,     599,   17245,200809,462.95000000
20080707,494.50000000,502.50000000,485.60000000,489.05000000,    1365,   16663,200809,449.55000000
20080708,490.40000000,495.40000000,480.60000000,481.95000000,     853,   16575,200809,442.45000000
20080709,485.30000000,490.90000000,480.50000000,488.50000000,     630,   16318,200809,449.00000000
20080710,488.25000000,494.50000000,487.50000000,491.50000000,     831,   15975,200809,452.00000000
20080711,491.60000000,499.40000000,490.80000000,497.30000000,    1199,   15575,200809,457.80000000
20080714,497.50000000,498.00000000,489.75000000,495.85000000,     720,   15769,200809,456.35000000
20080715,494.50000000,497.00000000,481.50000000,483.15000000,     817,   15809,200809,443.65000000
20080716,481.75000000,483.70000000,469.75000000,471.60000000,    2143,   15623,200809,432.10000000
20080717,471.00000000,476.30000000,460.55000000,465.85000000,    1498,   15357,200809,426.35000000
20080718,465.50000000,466.75000000,451.50000000,456.10000000,    1451,   14982,200809,416.60000000
20080721,456.00000000,462.50000000,452.50000000,454.50000000,     973,   14514,200809,415.00000000
20080722,457.75000000,465.30000000,442.50000000,451.00000000,    1296,   14160,200809,411.50000000
20080723,452.40000000,452.40000000,420.60000000,431.65000000,    3643,   13836,200809,392.15000000
20080724,424.00000000,437.50000000,416.00000000,426.50000000,     698,   13789,200809,387.00000000
20080725,429.50000000,432.95000000,421.05000000,422.50000000,    1918,   13391,200809,383.00000000
20080728,423.50000000,434.00000000,420.65000000,430.75000000,     876,   13643,200809,391.25000000
20080729,432.65000000,433.90000000,422.50000000,422.85000000,    1133,   13647,200809,383.35000000
20080730,423.50000000,427.35000000,406.80000000,415.20000000,    1278,   13725,200809,375.70000000
20080731,415.50000000,426.50000000,415.50000000,423.00000000,    1074,   13774,200809,383.50000000
20080801,423.00000000,423.00000000,402.00000000,410.60000000,    1424,   13823,200809,371.10000000
20080804,407.60000000,412.00000000,389.50000000,393.95000000,    1586,   13941,200809,354.45000000
20080805,393.25000000,398.40000000,382.60000000,393.40000000,    2479,   13680,200809,353.90000000
20080806,385.65000000,412.20000000,385.65000000,393.60000000,    2024,   13835,200809,354.10000000
20080807,393.70000000,396.25000000,385.55000000,387.50000000,    1334,   13841,200809,348.00000000
20080808,387.25000000,387.25000000,364.75000000,370.25000000,    4924,   14419,200809,330.75000000
20080811,370.50000000,379.35000000,354.50000000,361.50000000,    1384,   13942,200809,322.00000000
20080812,362.00000000,362.00000000,343.50000000,350.05000000,    1458,   13974,200809,310.55000000
20080813,351.00000000,361.40000000,343.70000000,355.85000000,    2432,   13717,200809,316.35000000
20080814,361.40000000,366.50000000,346.25000000,347.50000000,    1424,   13584,200809,308.00000000
20080815,348.00000000,348.00000000,322.30000000,324.30000000,    2815,   13705,200809,284.80000000
20080818,324.50000000,336.90000000,319.50000000,326.40000000,    1253,   13565,200809,286.90000000
20080819,327.25000000,329.05000000,307.40000000,323.35000000,    3157,   13417,200809,283.85000000
20080820,329.35000000,330.50000000,315.75000000,318.05000000,    3555,   13601,200809,278.55000000
20080821,326.50000000,336.50000000,323.90000000,328.65000000,    1969,   13701,200809,289.15000000
20080822,332.30000000,335.65000000,324.25000000,328.50000000,    2601,   13481,200812,291.85000000
20080825,324.40000000,330.30000000,320.65000000,324.90000000,    1486,   13754,200812,288.25000000
20080826,325.10000000,333.60000000,322.25000000,324.95000000,    6931,   13950,200812,288.30000000
20080827,326.65000000,335.65000000,324.65000000,326.25000000,    5052,   14334,200812,289.60000000
20080828,328.65000000,337.65000000,327.95000000,332.75000000,    2754,   14516,200812,296.10000000
20080829,331.95000000,343.65000000,331.15000000,343.45000000,    1650,   13456,200812,306.80000000
20080902,342.65000000,345.65000000,322.10000000,329.70000000,    1359,   13567,200812,293.05000000
20080903,329.90000000,331.15000000,321.65000000,325.05000000,     661,   13562,200812,288.40000000
20080904,328.65000000,334.15000000,313.65000000,326.45000000,     748,   13655,200812,289.80000000
20080905,321.65000000,323.65000000,308.65000000,309.55000000,     812,   13590,200812,272.90000000
20080908,313.65000000,316.15000000,299.65000000,302.15000000,     867,   13481,200812,265.50000000
20080909,300.65000000,301.65000000,268.65000000,279.65000000,    2020,   13270,200812,243.00000000
20080910,274.45000000,274.45000000,260.95000000,265.10000000,    2132,   13385,200812,228.45000000
20080911,263.65000000,272.50000000,253.90000000,271.35000000,    2186,   13391,200812,234.70000000
20080912,270.60000000,286.65000000,265.40000000,279.45000000,    1912,   14552,200812,242.80000000
20080915,284.45000000,288.40000000,264.70000000,274.65000000,     685,   14593,200812,238.00000000
20080916,271.65000000,271.65000000,258.65000000,262.65000000,    1143,   14577,200812,226.00000000
20080917,263.65000000,286.65000000,260.95000000,263.75000000,    1318,   14533,200812,227.10000000
20080918,282.65000000,288.55000000,268.95000000,276.10000000,     994,   14614,200812,239.45000000
20080919,273.65000000,279.15000000,264.85000000,273.60000000,    1060,   15012,200812,236.95000000
20080922,275.15000000,296.65000000,273.65000000,292.40000000,    1761,   15187,200812,255.75000000
20080923,296.65000000,296.65000000,283.70000000,287.40000000,     819,   14984,200812,250.75000000
20080924,286.65000000,293.55000000,284.55000000,289.50000000,     684,   14916,200812,252.85000000
20080925,285.65000000,291.45000000,274.15000000,279.10000000,     640,   14795,200812,242.45000000
20080926,279.45000000,279.65000000,260.90000000,262.15000000,    1051,   14800,200812,225.50000000
20080929,260.15000000,265.60000000,251.65000000,256.35000000,    1280,   14817,200812,219.70000000
20080930,255.65000000,255.65000000,234.15000000,239.35000000,    1121,   14933,200812,202.70000000
20081001,239.15000000,257.45000000,238.65000000,247.60000000,    1269,   14996,200812,210.95000000
20081002,244.65000000,249.85000000,231.65000000,239.85000000,     761,   15030,200812,203.20000000
20081003,234.65000000,244.15000000,230.65000000,238.50000000,    1235,   15071,200812,201.85000000
20081006,239.30000000,242.65000000,233.20000000,238.35000000,     863,   15021,200812,201.70000000
20081007,238.85000000,245.60000000,232.40000000,235.10000000,    1535,   14622,200812,198.45000000
20081008,239.65000000,241.70000000,231.80000000,236.35000000,     565,   14651,200812,199.70000000
20081009,238.30000000,244.35000000,236.65000000,241.35000000,    1893,   15212,200812,204.70000000
20081010,241.25000000,244.05000000,218.85000000,234.15000000,    1082,   15116,200812,197.50000000
20081013,229.65000000,243.55000000,223.15000000,240.45000000,     553,   15068,200812,203.80000000
20081014,243.55000000,247.95000000,237.15000000,241.20000000,     697,   15074,200812,204.55000000
20081015,239.15000000,239.55000000,231.25000000,232.25000000,     610,   15033,200812,195.60000000
20081016,230.70000000,231.65000000,201.70000000,209.75000000,    3065,   14830,200812,173.10000000
20081017,216.45000000,218.65000000,201.90000000,211.15000000,    2140,   14456,200812,174.50000000
20081020,213.65000000,222.55000000,213.15000000,216.70000000,    1405,   14577,200812,180.05000000
20081021,216.70000000,222.65000000,216.70000000,219.75000000,     418,   14524,200812,183.10000000
20081022,220.85000000,220.85000000,213.15000000,216.75000000,     847,   14542,200812,180.10000000
20081023,214.15000000,214.65000000,203.90000000,209.30000000,     651,   14492,200812,172.65000000
20081024,209.35000000,212.15000000,204.35000000,210.60000000,     512,   14670,200812,173.95000000
20081027,209.15000000,212.65000000,203.70000000,212.05000000,     464,   14627,200812,175.40000000
20081028,211.15000000,222.55000000,211.15000000,220.40000000,    1393,   14186,200812,183.75000000
20081029,222.55000000,242.60000000,219.15000000,233.75000000,    1618,   13950,200812,197.10000000
20081030,239.65000000,243.65000000,232.15000000,233.35000000,    2680,   13819,200812,196.70000000
20081031,238.65000000,238.65000000,225.65000000,236.20000000,    2371,   13532,200812,199.55000000
20081103,238.15000000,241.55000000,234.55000000,238.95000000,     990,   13457,200812,202.30000000
20081104,238.95000000,252.65000000,238.95000000,246.35000000,    1106,   13470,200812,209.70000000
20081105,247.15000000,257.65000000,246.35000000,255.65000000,    2027,   13682,200812,219.00000000
20081106,255.15000000,274.95000000,250.75000000,259.25000000,    1880,   13491,200812,222.60000000
20081107,259.25000000,270.45000000,255.65000000,260.65000000,     523,   13628,200812,224.00000000
20081110,261.65000000,267.55000000,257.75000000,258.65000000,    1576,   13395,200812,222.00000000
20081111,256.65000000,260.65000000,248.95000000,255.90000000,    3082,   13278,200812,219.25000000
20081112,255.60000000,257.05000000,248.75000000,252.65000000,    2600,   13524,200812,216.00000000
20081113,249.65000000,257.55000000,242.75000000,250.60000000,    1591,   13635,200812,213.95000000
20081114,257.65000000,259.45000000,251.10000000,253.30000000,    1224,   13452,200812,216.65000000
20081117,251.65000000,259.45000000,250.75000000,254.35000000,    2275,   13445,200812,217.70000000
20081118,255.65000000,256.55000000,250.00000000,251.95000000,     852,   13355,200812,215.30000000
20081119,251.40000000,255.35000000,217.70000000,230.50000000,    2908,   13652,200903,195.65000000
20081120,221.20000000,230.85000000,209.85000000,215.90000000,    3459,   13587,200903,181.05000000
20081121,213.85000000,224.70000000,213.85000000,215.10000000,    3513,   13085,200903,180.25000000
20081124,218.55000000,235.95000000,218.55000000,231.75000000,    4434,   12946,200903,196.90000000
20081125,231.75000000,239.85000000,230.25000000,232.55000000,    4887,   13294,200903,197.70000000
20081126,230.00000000,237.85000000,221.35000000,226.50000000,    3582,   13637,200903,191.65000000
20081128,231.80000000,232.75000000,220.95000000,229.10000000,    1370,   13247,200903,194.25000000
20081201,225.65000000,225.65000000,204.65000000,210.50000000,    1052,   13199,200903,175.65000000
20081202,208.95000000,213.05000000,205.85000000,208.55000000,     888,   13056,200903,173.70000000
20081203,210.85000000,211.60000000,205.50000000,209.10000000,     376,   13060,200903,174.25000000
20081204,210.00000000,211.85000000,204.35000000,207.10000000,     396,   13020,200903,172.25000000
20081205,208.35000000,209.05000000,195.15000000,197.55000000,    1068,   12991,200903,162.70000000
20081208,198.45000000,218.10000000,198.45000000,210.05000000,     671,   12943,200903,175.20000000
20081209,212.80000000,216.70000000,206.90000000,214.35000000,     356,   12819,200903,179.50000000
20081210,212.90000000,221.30000000,211.85000000,220.60000000,     729,   12684,200903,185.75000000
20081211,218.35000000,222.85000000,212.95000000,219.05000000,     572,   12708,200903,184.20000000
20081212,217.85000000,218.35000000,203.90000000,209.85000000,     694,   12673,200903,175.00000000
20081215,211.85000000,214.65000000,209.85000000,212.35000000,     362,   12660,200903,177.50000000
20081216,211.25000000,217.35000000,207.90000000,212.40000000,     605,   12662,200903,177.55000000
20081217,215.05000000,217.25000000,211.55000000,212.45000000,     506,   12540,200903,177.60000000
20081218,212.40000000,217.10000000,210.70000000,213.35000000,     292,   12527,200903,178.50000000
20081219,213.35000000,213.85000000,209.85000000,212.80000000,     302,   12565,200903,177.95000000
20081222,212.85000000,214.75000000,207.85000000,209.50000000,     179,   12557,200903,174.65000000
20081223,210.35000000,210.60000000,206.85000000,209.55000000,     156,   12564,200903,174.70000000
20081224,209.85000000,210.55000000,205.40000000,209.75000000,     140,   12598,200903,174.90000000
20081226,210.85000000,212.35000000,207.60000000,210.85000000,      74,   13604,200903,176.00000000
20081229,212.85000000,224.75000000,211.10000000,221.85000000,    1021,   12388,200903,187.00000000
20081230,224.70000000,224.75000000,216.70000000,219.00000000,    1071,   12427,200903,184.15000000
20081231,221.65000000,238.90000000,216.95000000,223.55000000,    1789,   12006,200903,188.70000000
20090102,224.55000000,229.10000000,220.05000000,227.15000000,     373,   12063,200903,192.30000000
20090105,229.85000000,233.75000000,215.95000000,219.80000000,    1355,   12032,200903,184.95000000
20090106,221.35000000,236.35000000,216.85000000,233.90000000,    1282,   12146,200903,199.05000000
20090107,233.05000000,242.80000000,229.85000000,235.40000000,     823,   12339,200903,200.55000000
20090108,230.35000000,235.85000000,226.95000000,233.05000000,     367,   12426,200903,198.20000000
20090109,232.55000000,232.70000000,219.85000000,226.75000000,    1308,   12598,200903,191.90000000
20090112,226.75000000,231.10000000,218.95000000,222.00000000,    1295,   12453,200903,187.15000000
20090113,222.00000000,222.00000000,216.85000000,220.10000000,     409,   12468,200903,185.25000000
20090114,219.85000000,223.80000000,214.85000000,216.80000000,     668,   12411,200903,181.95000000
20090115,215.50000000,215.80000000,210.95000000,214.75000000,       0,       0,200903,179.90000000
20090116,214.85000000,221.70000000,214.85000000,220.80000000,     404,   12396,200903,185.95000000
20090120,221.20000000,223.75000000,215.40000000,219.40000000,     322,   12387,200903,184.55000000
20090121,219.40000000,220.45000000,217.45000000,219.25000000,     155,   12311,200903,184.40000000
20090122,220.50000000,221.35000000,218.35000000,219.65000000,     213,   12301,200903,184.80000000
20090123,220.85000000,234.75000000,216.45000000,231.95000000,    1132,   12699,200903,197.10000000
20090126,229.85000000,232.35000000,222.90000000,227.85000000,     855,   12720,200903,193.00000000
20090127,228.55000000,228.55000000,222.85000000,225.85000000,     281,   12759,200903,191.00000000
20090128,226.15000000,228.05000000,224.35000000,225.85000000,     436,   12701,200903,191.00000000
20090129,224.95000000,230.85000000,222.15000000,225.75000000,     523,   12609,200903,190.90000000
20090130,230.80000000,234.35000000,226.85000000,228.15000000,    1563,   12653,200903,193.30000000
20090202,228.15000000,234.35000000,226.35000000,233.30000000,     641,   12541,200903,198.45000000
20090203,230.85000000,234.15000000,225.90000000,227.80000000,     804,   12423,200903,192.95000000
20090204,229.65000000,236.70000000,225.45000000,232.85000000,     937,   12616,200903,198.00000000
20090205,233.10000000,240.75000000,229.40000000,237.05000000,     924,   12712,200903,202.20000000
20090206,237.55000000,250.85000000,235.90000000,248.20000000,    1532,   12806,200903,213.35000000
20090209,248.45000000,250.95000000,239.85000000,240.70000000,    1404,   12718,200903,205.85000000
20090210,243.85000000,252.05000000,240.85000000,246.85000000,    2445,   12760,200903,212.00000000
20090211,249.00000000,251.85000000,244.75000000,250.65000000,    6213,   12859,200903,215.80000000
20090212,251.85000000,253.65000000,249.75000000,251.35000000,    1405,   12637,200903,216.50000000
20090213,251.30000000,253.35000000,248.65000000,251.35000000,     742,   12689,200903,216.50000000
20090217,251.35000000,255.40000000,246.95000000,252.75000000,    3358,   12750,200903,217.90000000
20090218,255.75000000,256.85000000,253.35000000,253.95000000,    2311,   13108,200903,219.10000000
20090219,255.85000000,256.35000000,246.95000000,251.45000000,    1231,   12977,200903,216.60000000
20090220,251.70000000,252.95000000,249.95000000,251.40000000,    1280,   12872,200906,217.45000000
20090223,249.25000000,250.80000000,215.95000000,235.20000000,    4989,   12599,200906,201.25000000
20090224,235.15000000,242.95000000,230.95000000,236.45000000,    5208,   12505,200906,202.50000000
20090225,235.45000000,235.95000000,232.95000000,235.15000000,    2974,   12160,200906,201.20000000
20090226,232.95000000,237.75000000,228.95000000,232.10000000,    2726,   12153,200906,198.15000000
20090227,232.40000000,233.45000000,226.10000000,229.65000000,     602,   11541,200906,195.70000000
20090302,231.90000000,232.95000000,226.95000000,228.05000000,     546,   11430,200906,194.10000000
20090303,226.95000000,229.45000000,224.55000000,226.75000000,     559,   11460,200906,192.80000000
20090304,224.70000000,235.35000000,224.70000000,234.25000000,    1130,   11528,200906,200.30000000
20090305,232.95000000,236.80000000,231.45000000,234.25000000,     329,   11532,200906,200.30000000
20090306,237.20000000,240.85000000,232.95000000,237.95000000,     511,   11734,200906,204.00000000
20090309,236.45000000,238.20000000,228.95000000,233.05000000,     349,   11838,200906,199.10000000
20090310,232.90000000,234.10000000,228.95000000,231.05000000,     459,   12031,200906,197.10000000
20090311,231.45000000,233.85000000,230.95000000,233.05000000,     292,   12054,200906,199.10000000
20090312,233.45000000,234.45000000,230.95000000,232.25000000,     228,   12049,200906,198.30000000
20090313,233.80000000,234.90000000,232.60000000,233.95000000,     174,   12062,200906,200.00000000
20090316,232.95000000,235.05000000,231.95000000,234.20000000,     250,   12136,200906,200.25000000
20090317,235.40000000,235.45000000,224.35000000,231.80000000,     944,   12275,200906,197.85000000
20090318,231.85000000,235.25000000,228.05000000,228.60000000,     341,   12128,200906,194.65000000
20090319,232.95000000,243.95000000,229.95000000,239.95000000,    1527,   12550,200906,206.00000000
20090320,239.45000000,245.00000000,239.45000000,244.85000000,     535,   12465,200906,210.90000000
20090323,242.45000000,248.00000000,239.55000000,247.20000000,    1072,   12265,200906,213.25000000
20090324,245.45000000,249.45000000,238.05000000,241.45000000,    1018,   12363,200906,207.50000000
20090325,242.25000000,251.85000000,239.15000000,245.70000000,     946,   12570,200906,211.75000000
20090326,250.45000000,263.85000000,249.90000000,257.95000000,    1361,   13088,200906,224.00000000
20090327,258.95000000,259.05000000,245.05000000,257.65000000,    1267,   13227,200906,223.70000000
20090330,255.95000000,255.95000000,246.05000000,251.25000000,     398,   13148,200906,217.30000000
20090331,249.75000000,254.45000000,248.95000000,252.75000000,     273,   13174,200906,218.80000000
20090401,247.95000000,256.55000000,247.95000000,255.55000000,     523,   13348,200906,221.60000000
20090402,256.35000000,258.95000000,250.45000000,256.75000000,     992,   13741,200906,222.80000000
20090403,258.70000000,259.20000000,254.55000000,258.90000000,     839,   14330,200906,224.95000000
20090406,258.90000000,260.95000000,253.60000000,259.70000000,     344,   14014,200906,225.75000000
20090407,259.70000000,262.45000000,259.50000000,259.95000000,     373,   13901,200906,226.00000000
20090408,262.20000000,270.45000000,259.40000000,269.65000000,    1297,   14134,200906,235.70000000
20090409,268.95000000,273.45000000,265.05000000,265.05000000,     953,   14335,200906,231.10000000
20090413,268.90000000,276.90000000,268.90000000,276.30000000,     584,   14503,200906,242.35000000
20090414,275.70000000,275.70000000,266.05000000,271.90000000,     570,   14759,200906,237.95000000
20090415,267.50000000,273.35000000,267.45000000,272.45000000,     528,   14982,200906,238.50000000
20090416,272.75000000,273.85000000,267.35000000,270.10000000,     590,   14927,200906,236.15000000
20090417,268.45000000,270.25000000,266.50000000,267.50000000,     258,   14902,200906,233.55000000
20090420,267.55000000,271.85000000,255.95000000,259.95000000,    1267,   14726,200906,226.00000000
20090421,259.95000000,264.20000000,254.95000000,256.10000000,     824,   14473,200906,222.15000000
20090422,258.95000000,267.95000000,258.95000000,267.25000000,     816,   14506,200906,233.30000000
20090423,267.45000000,270.85000000,265.25000000,266.45000000,    1078,   13946,200906,232.50000000
20090424,266.70000000,270.35000000,266.70000000,269.65000000,     166,   14015,200906,235.70000000
20090427,270.35000000,270.35000000,259.45000000,262.90000000,     797,   13831,200906,228.95000000
20090428,259.30000000,260.00000000,245.15000000,250.70000000,    1637,   13733,200906,216.75000000
20090429,251.75000000,258.85000000,249.95000000,256.95000000,    1831,   13959,200906,223.00000000
20090430,258.45000000,258.45000000,249.65000000,252.15000000,    1065,   13921,200906,218.20000000
20090501,252.75000000,252.75000000,243.25000000,247.85000000,    1016,   14132,200906,213.90000000
20090504,247.85000000,256.70000000,243.05000000,256.25000000,     819,   14251,200906,222.30000000
20090505,252.95000000,261.70000000,252.00000000,256.85000000,     781,   14342,200906,222.90000000
20090506,255.60000000,264.80000000,254.20000000,262.00000000,    3383,   14811,200906,228.05000000
20090507,264.95000000,282.85000000,264.95000000,275.65000000,    2956,   14839,200906,241.70000000
20090508,275.45000000,279.70000000,272.75000000,276.25000000,    1872,   15309,200906,242.30000000
20090511,276.25000000,279.75000000,269.20000000,270.95000000,    2399,   15395,200906,237.00000000
20090512,270.65000000,274.80000000,267.75000000,268.40000000,     773,   15532,200906,234.45000000
20090513,270.70000000,272.85000000,256.45000000,260.70000000,    3628,   15768,200906,226.75000000
20090514,256.45000000,260.95000000,254.70000000,259.80000000,    3337,   15960,200906,225.85000000
20090515,260.65000000,262.15000000,258.50000000,260.90000000,    2441,   15767,200906,226.95000000
20090518,260.95000000,266.50000000,259.45000000,263.95000000,    1889,   15842,200906,230.00000000
20090519,263.65000000,270.65000000,263.65000000,268.05000000,    2963,   16488,200906,234.10000000
20090520,268.25000000,271.35000000,268.25000000,269.80000000,    2640,   16360,200909,236.95000000
20090521,268.95000000,270.90000000,264.20000000,269.15000000,    2435,   16427,200909,236.30000000
20090522,269.85000000,271.25000000,265.95000000,267.15000000,    2578,   16449,200909,234.30000000
20090526,267.85000000,270.85000000,264.30000000,265.40000000,    5665,   16195,200909,232.55000000
20090527,265.60000000,266.10000000,257.60000000,260.45000000,    4936,   15998,200909,227.60000000
20090528,258.85000000,268.35000000,254.95000000,266.35000000,    3806,   16450,200909,233.50000000
20090529,264.85000000,272.35000000,262.85000000,270.30000000,    1318,   15562,200909,237.45000000
20090601,272.80000000,276.60000000,268.85000000,276.60000000,    1416,   15949,200909,243.75000000
20090602,273.90000000,287.35000000,270.20000000,284.20000000,    2138,   16129,200909,251.35000000
20090603,285.75000000,287.75000000,274.85000000,275.45000000,    1756,   16017,200909,242.60000000
20090604,274.20000000,289.40000000,274.10000000,288.25000000,    1159,   16062,200909,255.40000000
20090605,288.55000000,299.70000000,285.65000000,292.65000000,    1985,   16074,200909,259.80000000
20090608,288.95000000,294.85000000,279.35000000,284.85000000,    1378,   15979,200909,252.00000000
20090609,284.85000000,291.50000000,280.85000000,289.90000000,     603,   16182,200909,257.05000000
20090610,288.85000000,298.75000000,285.65000000,291.60000000,    1583,   16626,200909,258.75000000
20090611,288.85000000,295.35000000,285.95000000,288.85000000,     942,   16904,200909,256.00000000
20090612,289.60000000,292.20000000,282.95000000,286.95000000,     653,   16848,200909,254.10000000
20090615,284.85000000,286.10000000,275.85000000,278.85000000,     905,   16841,200909,246.00000000
20090616,277.80000000,283.15000000,270.55000000,275.65000000,     943,   16465,200909,242.80000000
20090617,275.65000000,277.85000000,270.85000000,275.90000000,     922,   16180,200909,243.05000000
20090618,277.60000000,278.35000000,270.65000000,272.55000000,     276,   16162,200909,239.70000000
20090619,274.85000000,281.65000000,274.65000000,279.00000000,     540,   16122,200909,246.15000000
20090622,279.75000000,279.75000000,264.35000000,266.75000000,    1707,   16139,200909,233.90000000
20090623,268.45000000,270.75000000,263.35000000,269.85000000,     710,   16035,200909,237.00000000
20090624,269.65000000,273.80000000,268.15000000,270.30000000,     751,   16023,200909,237.45000000
20090625,265.10000000,280.35000000,265.10000000,277.30000000,    1490,   16411,200909,244.45000000
20090626,277.25000000,281.35000000,276.90000000,280.05000000,     448,   16404,200909,247.20000000
20090629,280.05000000,285.55000000,278.55000000,284.20000000,     560,   16458,200909,251.35000000
20090630,284.20000000,285.85000000,279.15000000,283.80000000,     538,   16444,200909,250.95000000
20090701,283.80000000,288.65000000,281.75000000,287.70000000,     769,   16733,200909,254.85000000
20090702,286.85000000,287.10000000,280.00000000,284.85000000,     675,   16836,200909,252.00000000
20090706,282.85000000,284.90000000,272.85000000,275.50000000,     981,   16849,200909,242.65000000
20090707,273.00000000,278.85000000,272.85000000,273.35000000,    1026,   16819,200909,240.50000000
20090708,272.95000000,273.15000000,265.85000000,266.95000000,    1344,   16525,200909,234.10000000
20090709,266.90000000,272.35000000,266.90000000,268.60000000,     815,   16272,200909,235.75000000
20090710,267.85000000,270.00000000,265.85000000,267.80000000,     542,   16079,200909,234.95000000
20090713,265.00000000,269.70000000,257.95000000,268.00000000,    1593,   16281,200909,235.15000000
20090714,269.70000000,276.85000000,268.40000000,276.70000000,    1302,   16263,200909,243.85000000
20090715,276.70000000,282.35000000,274.85000000,281.25000000,     978,   16521,200909,248.40000000
20090716,281.45000000,283.45000000,278.35000000,283.10000000,     499,   16533,200909,250.25000000
20090717,281.65000000,283.00000000,276.95000000,282.45000000,     415,   16586,200909,249.60000000
20090720,283.80000000,289.75000000,282.85000000,288.85000000,    1680,   16997,200909,256.00000000
20090721,288.45000000,293.45000000,286.40000000,290.35000000,     812,   17166,200909,257.50000000
20090722,290.65000000,290.65000000,285.50000000,289.00000000,     978,   17225,200909,256.15000000
20090723,288.85000000,293.40000000,287.85000000,293.05000000,    1082,   17541,200909,260.20000000
20090724,291.65000000,295.80000000,290.30000000,294.30000000,    1329,   17848,200909,261.45000000
20090727,293.80000000,297.85000000,292.70000000,296.80000000,    1308,   18260,200909,263.95000000
20090728,295.80000000,297.85000000,290.35000000,292.85000000,     739,   18365,200909,260.00000000
20090729,289.85000000,293.35000000,285.85000000,288.35000000,     902,   18328,200909,255.50000000
20090730,288.80000000,293.75000000,287.85000000,292.20000000,    1766,   18462,200909,259.35000000
20090731,292.85000000,297.85000000,288.85000000,297.45000000,    4154,   18822,200909,264.60000000
20090803,297.85000000,309.60000000,295.40000000,307.45000000,    3105,   19623,200909,274.60000000
20090804,308.30000000,314.85000000,303.30000000,313.75000000,    2421,   19778,200909,280.90000000
20090805,311.15000000,315.85000000,308.15000000,312.05000000,    2761,   19978,200909,279.20000000
20090806,309.85000000,311.65000000,299.75000000,303.95000000,    1195,   19964,200909,271.10000000
20090807,305.35000000,312.30000000,300.90000000,311.90000000,    1144,   20346,200909,279.05000000
20090810,311.90000000,311.90000000,305.85000000,309.45000000,     765,   20292,200909,276.60000000
20090811,309.20000000,310.55000000,303.30000000,308.00000000,    1173,   20323,200909,275.15000000
20090812,309.35000000,309.35000000,300.85000000,306.20000000,    2683,   20234,200909,273.35000000
20090813,306.60000000,314.65000000,306.35000000,311.00000000,    4202,   20838,200909,278.15000000
20090814,308.60000000,312.85000000,308.30000000,310.10000000,    1363,   20869,200909,277.25000000
20090817,308.85000000,309.85000000,294.85000000,300.25000000,    3180,   20742,200909,267.40000000
20090818,299.85000000,307.30000000,298.65000000,305.20000000,    1911,   20162,200909,272.35000000
20090819,307.35000000,308.80000000,301.35000000,304.65000000,    2216,   20126,200912,273.05000000
20090820,308.05000000,308.50000000,305.60000000,308.20000000,    4063,   20093,200912,276.60000000
20090821,305.90000000,318.90000000,304.35000000,317.85000000,    3510,   20597,200912,286.25000000
20090824,318.50000000,318.50000000,312.80000000,318.05000000,    5555,   20988,200912,286.45000000
20090825,319.50000000,324.30000000,315.75000000,321.60000000,    3333,   21386,200912,290.00000000
20090826,320.15000000,322.65000000,317.10000000,318.75000000,    4130,   21360,200912,287.15000000
20090827,319.60000000,321.85000000,315.15000000,318.35000000,    3707,   21687,200912,286.75000000
20090828,321.10000000,324.60000000,316.60000000,323.95000000,    4406,   22391,200912,292.35000000
20090831,323.05000000,326.10000000,319.60000000,325.10000000,     679,   22275,200912,293.50000000
20090901,324.25000000,327.60000000,319.60000000,321.05000000,    2092,   21655,200912,289.45000000
20090902,320.55000000,324.30000000,313.70000000,320.55000000,    1284,   21399,200912,288.95000000
20090903,321.35000000,328.45000000,319.40000000,325.65000000,    1497,   21787,200912,294.05000000
20090904,326.10000000,327.60000000,322.10000000,327.60000000,     751,   22133,200912,296.00000000
20090908,326.10000000,332.60000000,322.60000000,330.20000000,    1273,   22372,200912,298.60000000
20090909,330.70000000,332.10000000,323.60000000,326.65000000,    1449,   22365,200912,295.05000000
20090910,327.60000000,327.60000000,323.70000000,325.05000000,     597,   22478,200912,293.45000000
20090911,325.10000000,331.50000000,324.60000000,326.10000000,     894,   22428,200912,294.50000000
20090914,326.55000000,328.60000000,322.60000000,327.35000000,     970,   22441,200912,295.75000000
20090915,327.30000000,329.80000000,322.60000000,327.85000000,     796,   22121,200912,296.25000000
20090916,326.10000000,336.40000000,326.10000000,332.10000000,    1424,   22705,200912,300.50000000
20090917,333.05000000,340.10000000,331.60000000,337.35000000,     855,   22987,200912,305.75000000
20090918,339.55000000,340.30000000,333.30000000,336.10000000,     686,   23225,200912,304.50000000
20090921,337.45000000,337.45000000,327.60000000,330.75000000,     838,   22774,200912,299.15000000
20090922,332.60000000,337.35000000,328.95000000,334.00000000,    1066,   23181,200912,302.40000000
20090923,336.55000000,337.60000000,327.60000000,329.25000000,    2685,   21199,200912,297.65000000
20090924,329.10000000,335.15000000,325.60000000,329.50000000,    1869,   21204,200912,297.90000000
20090925,327.10000000,329.40000000,324.15000000,326.50000000,     660,   20974,200912,294.90000000
20090928,324.90000000,328.40000000,315.50000000,325.50000000,    1475,   20429,200912,293.90000000
20090929,322.70000000,326.50000000,319.60000000,321.60000000,     715,   20094,200912,290.00000000
20090930,321.05000000,331.40000000,320.40000000,330.80000000,    1517,   20722,200912,299.20000000
20091001,328.15000000,329.65000000,322.45000000,324.55000000,    1282,   20205,200912,292.95000000
20091002,324.55000000,331.10000000,322.60000000,329.80000000,    1380,   20199,200912,298.20000000
20091005,332.10000000,335.50000000,328.10000000,334.90000000,     932,   20294,200912,303.30000000
20091006,334.85000000,350.60000000,332.70000000,341.90000000,    1899,   21223,200912,310.30000000
20091007,342.60000000,349.60000000,340.65000000,345.65000000,     932,   21376,200912,314.05000000
20091008,346.35000000,355.90000000,346.35000000,354.20000000,    1723,   21777,200912,322.60000000
20091009,352.90000000,359.10000000,350.10000000,355.35000000,     830,   21875,200912,323.75000000
20091012,353.60000000,363.10000000,353.60000000,361.40000000,    1225,   22056,200912,329.80000000
20091013,360.20000000,369.50000000,359.10000000,361.40000000,    2235,   21914,200912,329.80000000
20091014,362.60000000,366.10000000,355.20000000,362.40000000,    1018,   21865,200912,330.80000000
20091015,363.10000000,364.60000000,356.10000000,359.75000000,     718,   21836,200912,328.15000000
20091016,358.40000000,362.55000000,357.60000000,362.25000000,     845,   22088,200912,330.65000000
20091019,362.60000000,368.20000000,359.80000000,366.00000000,     698,   22157,200912,334.40000000
20091020,368.10000000,373.55000000,367.50000000,369.25000000,    1133,   22247,200912,337.65000000
20091021,369.80000000,373.40000000,366.60000000,373.10000000,    1518,   22307,200912,341.50000000
20091022,373.35000000,373.40000000,367.10000000,371.35000000,     562,   22376,200912,339.75000000
20091023,369.80000000,371.95000000,367.95000000,371.05000000,    1475,   22747,200912,339.45000000
20091026,370.10000000,371.00000000,364.60000000,364.85000000,    1224,   22860,200912,333.25000000
20091027,364.50000000,365.60000000,358.60000000,362.15000000,    1355,   22694,200912,330.55000000
20091028,361.60000000,363.60000000,346.60000000,349.00000000,    2108,   22426,200912,317.40000000
20091029,348.10000000,361.60000000,348.10000000,359.90000000,    2075,   22620,200912,328.30000000
20091030,360.60000000,364.60000000,352.60000000,354.85000000,    1809,   22291,200912,323.25000000
20091102,354.10000000,360.35000000,353.60000000,357.95000000,    1484,   22359,200912,326.35000000
20091103,357.05000000,360.60000000,347.60000000,359.35000000,    2237,   22255,200912,327.75000000
20091104,359.90000000,366.60000000,359.10000000,360.40000000,    2840,   22223,200912,328.80000000
20091105,364.30000000,364.60000000,358.65000000,363.45000000,    1947,   22373,200912,331.85000000
20091106,364.10000000,365.60000000,359.85000000,362.30000000,    1364,   22339,200912,330.70000000
20091109,363.60000000,367.85000000,361.60000000,367.55000000,    3283,   22466,200912,335.95000000
20091110,367.10000000,367.20000000,362.60000000,366.80000000,    2794,   22444,200912,335.20000000
20091111,365.60000000,380.60000000,365.60000000,377.00000000,    3500,   22182,200912,345.40000000
20091112,377.85000000,390.60000000,375.60000000,382.50000000,    3633,   22145,200912,350.90000000
20091113,381.70000000,390.60000000,379.60000000,388.35000000,    2655,   22519,200912,356.75000000
20091116,387.60000000,410.35000000,387.60000000,407.60000000,    3091,   22345,200912,376.00000000
20091117,404.00000000,410.10000000,399.25000000,403.60000000,    2844,   22639,200912,372.00000000
20091118,406.05000000,411.60000000,401.60000000,405.75000000,    3076,   22541,200912,374.15000000
20091119,402.85000000,403.55000000,394.15000000,401.50000000,    3784,   21920,201003,371.15000000
20091120,399.20000000,399.35000000,384.95000000,396.05000000,    6037,   22110,201003,365.70000000
20091123,396.05000000,409.25000000,396.05000000,404.95000000,    5002,   22682,201003,374.60000000
20091124,403.65000000,408.35000000,398.35000000,401.15000000,    8539,   22916,201003,370.80000000
20091125,401.25000000,408.10000000,400.95000000,403.20000000,    6288,   23848,201003,372.85000000
20091127,407.15000000,407.60000000,382.35000000,398.90000000,    4898,   23695,201003,368.55000000
20091130,398.35000000,404.70000000,389.45000000,396.55000000,    1932,   23801,201003,366.20000000
20091201,398.50000000,418.95000000,397.00000000,414.30000000,    2136,   23271,201003,383.95000000
20091202,414.55000000,424.15000000,414.45000000,420.35000000,    2276,   22786,201003,390.00000000
20091203,421.65000000,423.65000000,413.35000000,417.15000000,     940,   23018,201003,386.80000000
20091204,413.85000000,416.85000000,400.45000000,409.65000000,    1791,   23220,201003,379.30000000
20091207,409.35000000,409.50000000,396.40000000,405.60000000,    1614,   23214,201003,375.25000000
20091208,403.90000000,411.35000000,396.85000000,405.70000000,    1505,   22904,201003,375.35000000
20091209,400.35000000,406.15000000,391.10000000,395.90000000,    1411,   22977,201003,365.55000000
20091210,395.90000000,399.40000000,392.60000000,395.45000000,     576,   22840,201003,365.10000000
20091211,397.65000000,400.85000000,391.25000000,392.50000000,    2049,   22141,201003,362.15000000
20091214,392.35000000,399.85000000,391.35000000,398.65000000,     760,   22211,201003,368.30000000
20091215,400.25000000,400.25000000,384.35000000,396.40000000,     871,   22380,201003,366.05000000
20091216,396.35000000,409.00000000,395.20000000,403.50000000,    1494,   22882,201003,373.15000000
20091217,405.45000000,406.60000000,393.35000000,400.35000000,    1144,   22910,201003,370.00000000
20091218,393.35000000,400.50000000,392.05000000,398.25000000,     939,   22704,201003,367.90000000
20091221,395.85000000,401.30000000,395.15000000,395.75000000,     475,   22621,201003,365.40000000
20091222,394.60000000,395.80000000,376.35000000,384.60000000,    1795,   22351,201003,354.25000000
20091223,386.80000000,392.85000000,384.85000000,387.70000000,    1121,   22211,201003,357.35000000
20091224,389.85000000,420.10000000,389.85000000,420.00000000,    1796,   22392,201003,389.65000000
20091228,418.60000000,423.85000000,412.55000000,419.20000000,     874,   22539,201003,388.85000000
20091229,422.60000000,422.85000000,417.95000000,419.20000000,     617,   22402,201003,388.85000000
20091230,418.85000000,431.85000000,416.35000000,426.45000000,    1508,   22628,201003,396.10000000
20091231,426.45000000,440.35000000,426.45000000,439.20000000,    1027,   22615,201003,408.85000000
20100104,440.20000000,457.85000000,438.35000000,451.75000000,    1614,   23083,201003,421.40000000
20100105,452.80000000,458.25000000,449.60000000,452.30000000,    1625,   23379,201003,421.95000000
20100106,452.05000000,461.85000000,449.85000000,457.55000000,    2228,   23223,201003,427.20000000
20100107,460.35000000,470.25000000,453.90000000,454.90000000,    1719,   23230,201003,424.55000000
20100108,457.95000000,462.85000000,454.35000000,455.50000000,    3596,   23801,201003,425.15000000
20100111,458.35000000,466.15000000,456.55000000,462.30000000,    1356,   23777,201003,431.95000000
20100112,462.85000000,479.20000000,450.90000000,456.15000000,    3537,   23437,201003,425.80000000
20100113,453.60000000,458.15000000,445.55000000,455.30000000,    2495,   23541,201003,424.95000000
20100114,455.40000000,477.35000000,455.35000000,473.40000000,    3426,   23324,201003,443.05000000
20100115,473.65000000,484.35000000,471.95000000,478.10000000,    3424,   23403,201003,447.75000000
20100119,481.35000000,497.45000000,481.25000000,492.30000000,    2623,   23262,201003,461.95000000
20100120,494.85000000,500.25000000,479.35000000,492.40000000,    2759,   23485,201003,462.05000000
20100121,495.85000000,504.85000000,478.55000000,484.30000000,    2880,   23590,201003,453.95000000
20100122,480.35000000,481.35000000,455.35000000,470.45000000,    4110,   23461,201003,440.10000000
20100125,460.35000000,473.75000000,460.35000000,470.35000000,    1339,   23382,201003,440.00000000
20100126,473.30000000,474.70000000,451.85000000,457.90000000,    1850,   23354,201003,427.55000000
20100127,457.90000000,458.35000000,439.35000000,447.10000000,    2954,   22975,201003,416.75000000
20100128,443.35000000,458.35000000,439.35000000,443.70000000,    3153,   22978,201003,413.35000000
20100129,450.75000000,455.15000000,442.30000000,443.00000000,    2074,   23070,201003,412.65000000
20100201,448.35000000,463.15000000,445.35000000,458.90000000,    2637,   22734,201003,428.55000000
20100202,458.90000000,475.35000000,456.35000000,475.10000000,    2242,   23024,201003,444.75000000
20100203,473.65000000,479.15000000,464.85000000,467.15000000,    2431,   22899,201003,436.80000000
20100204,464.30000000,467.35000000,435.35000000,438.75000000,    3918,   22759,201003,408.40000000
20100205,435.95000000,438.75000000,410.40000000,428.60000000,    7601,   22479,201003,398.25000000
20100208,426.35000000,440.85000000,426.35000000,438.00000000,    3713,   22178,201003,407.65000000
20100209,438.20000000,450.05000000,435.50000000,446.95000000,    2308,   22095,201003,416.60000000
20100210,449.85000000,455.30000000,437.75000000,443.70000000,    3829,   22337,201003,413.35000000
20100211,446.35000000,452.80000000,439.10000000,449.30000000,    5203,   22582,201003,418.95000000
20100212,449.85000000,453.30000000,439.85000000,448.50000000,    2166,   22638,201003,418.15000000
20100216,448.35000000,464.35000000,447.35000000,462.80000000,    4596,   22813,201003,432.45000000
20100217,463.85000000,472.25000000,462.30000000,468.35000000,    7235,   22445,201003,438.00000000
20100218,465.45000000,468.95000000,456.35000000,465.60000000,    4048,   22464,201003,435.25000000
20100219,457.45000000,478.80000000,455.65000000,472.70000000,    5020,   23065,201006,443.80000000
20100222,469.65000000,476.05000000,465.75000000,472.95000000,    7896,   22465,201006,444.05000000
20100223,473.85000000,481.90000000,461.35000000,464.90000000,    8222,   23459,201006,436.00000000
20100224,462.90000000,464.70000000,450.95000000,453.35000000,    9725,   22247,201006,424.45000000
20100225,451.20000000,456.15000000,445.00000000,454.40000000,    5711,   22274,201006,425.50000000
20100226,453.90000000,463.20000000,452.70000000,462.65000000,    1877,   21801,201006,433.75000000
20100301,463.40000000,470.15000000,461.90000000,466.90000000,    1398,   21812,201006,438.00000000
20100302,463.40000000,474.90000000,463.40000000,473.75000000,    1679,   21597,201006,444.85000000
20100303,471.85000000,482.65000000,470.35000000,479.40000000,    1967,   21403,201006,450.50000000
20100304,478.15000000,494.85000000,476.75000000,492.10000000,    2210,   21343,201006,463.20000000
20100305,491.40000000,508.90000000,488.95000000,505.60000000,    2496,   21550,201006,476.70000000
20100308,507.50000000,510.85000000,498.20000000,500.25000000,    1396,   21892,201006,471.35000000
20100309,501.90000000,502.95000000,484.20000000,498.20000000,    2155,   22195,201006,469.30000000
20100310,496.45000000,506.55000000,488.90000000,493.55000000,    2456,   22601,201006,464.65000000
20100311,493.55000000,493.55000000,476.00000000,489.90000000,    3543,   23576,201006,461.00000000
20100312,487.40000000,497.90000000,486.80000000,492.05000000,    1542,   23274,201006,463.15000000
20100315,490.95000000,494.90000000,485.30000000,489.55000000,     742,   23382,201006,460.65000000
20100316,492.00000000,505.90000000,491.00000000,501.30000000,    1365,   23409,201006,472.40000000
20100317,498.40000000,511.80000000,498.40000000,507.75000000,    2189,   24035,201006,478.85000000
20100318,510.90000000,511.90000000,501.50000000,507.65000000,    1487,   24112,201006,478.75000000
20100319,506.90000000,512.50000000,493.40000000,497.40000000,    1657,   23932,201006,468.50000000
20100322,493.90000000,494.90000000,481.00000000,489.50000000,    2128,   23864,201006,460.60000000
20100323,489.30000000,496.90000000,474.40000000,493.45000000,    3221,   24170,201006,464.55000000
20100324,493.45000000,494.45000000,469.00000000,482.80000000,    3586,   23810,201006,453.90000000
20100325,472.90000000,482.80000000,470.40000000,481.50000000,    1790,   23467,201006,452.60000000
20100326,479.70000000,491.40000000,478.05000000,484.20000000,    1270,   23494,201006,455.30000000
20100329,488.60000000,506.00000000,485.90000000,503.90000000,    4173,   22829,201006,475.00000000
20100330,501.50000000,505.55000000,498.05000000,499.25000000,     945,   22924,201006,470.35000000
20100331,498.90000000,516.40000000,498.75000000,508.85000000,    2919,   23287,201006,479.95000000
20100401,507.85000000,522.85000000,506.90000000,520.25000000,    2037,   23680,201006,491.35000000
20100405,517.90000000,540.65000000,517.40000000,536.90000000,    1951,   23808,201006,508.00000000
20100406,531.15000000,540.55000000,524.90000000,537.40000000,    2067,   24075,201006,508.50000000
20100407,536.40000000,542.90000000,534.50000000,541.25000000,    2828,   24244,201006,512.35000000
20100408,538.40000000,538.40000000,527.30000000,532.40000000,    2285,   24238,201006,503.50000000
20100409,532.40000000,543.05000000,531.40000000,542.50000000,    1363,   24066,201006,513.60000000
20100412,545.60000000,554.40000000,541.55000000,553.05000000,    1993,   23973,201006,524.15000000
20100413,548.60000000,559.15000000,537.15000000,550.70000000,    2623,   23923,201006,521.80000000
20100414,557.30000000,580.90000000,557.30000000,576.90000000,    4748,   23772,201006,548.00000000
20100415,577.00000000,578.90000000,568.10000000,574.80000000,    1837,   23746,201006,545.90000000
20100416,573.90000000,576.55000000,553.50000000,560.75000000,    3632,   23913,201006,531.85000000
20100419,556.45000000,567.60000000,545.00000000,562.60000000,    3140,   23180,201006,533.70000000
20100420,566.65000000,583.65000000,563.80000000,580.30000000,    2623,   23490,201006,551.40000000
20100421,582.00000000,600.60000000,580.65000000,597.15000000,    3368,   23453,201006,568.25000000
20100422,592.20000000,601.20000000,581.20000000,594.00000000,    3213,   23677,201006,565.10000000
20100423,592.40000000,596.25000000,582.10000000,592.10000000,    1735,   23868,201006,563.20000000
20100426,593.40000000,602.50000000,590.90000000,595.30000000,    1777,   24262,201006,566.40000000
20100427,595.40000000,599.85000000,574.40000000,577.85000000,    5055,   24037,201006,548.95000000
20100428,576.40000000,583.75000000,562.65000000,570.80000000,    3775,   24041,201006,541.90000000
20100429,568.90000000,581.80000000,568.90000000,577.90000000,    2369,   24123,201006,549.00000000
20100430,580.65000000,588.65000000,575.90000000,584.65000000,    3685,   24440,201006,555.75000000
20100503,580.30000000,583.40000000,569.45000000,577.15000000,    1824,   24224,201006,548.25000000
20100504,571.85000000,575.35000000,540.90000000,544.15000000,    5848,   23682,201006,515.25000000
20100505,544.95000000,544.95000000,513.90000000,537.45000000,    7066,   23625,201006,508.55000000
20100506,534.35000000,546.60000000,524.90000000,543.00000000,    4538,   24061,201006,514.10000000
20100507,533.95000000,552.70000000,524.10000000,539.10000000,    4591,   23627,201006,510.20000000
20100510,543.15000000,563.55000000,541.90000000,553.40000000,    6356,   24658,201006,524.50000000
20100511,559.10000000,563.90000000,540.50000000,561.10000000,    2764,   24964,201006,532.20000000
20100512,560.40000000,578.95000000,555.40000000,576.35000000,    6631,   25309,201006,547.45000000
20100513,575.45000000,578.90000000,565.45000000,572.20000000,    3272,   24547,201006,543.30000000
20100514,572.20000000,572.45000000,550.10000000,556.80000000,    3130,   24112,201006,527.90000000
20100517,555.70000000,557.95000000,523.90000000,532.50000000,    5931,   24342,201006,503.60000000
20100518,533.90000000,539.40000000,524.80000000,535.90000000,    4217,   23370,201006,507.00000000
20100519,528.40000000,528.40000000,479.20000000,488.60000000,   14684,   22306,201006,459.70000000
20100520,487.30000000,493.65000000,434.90000000,437.85000000,   14327,   21869,201006,408.95000000
20100521,443.90000000,476.40000000,420.10000000,468.35000000,    8950,   21416,201006,439.45000000
20100524,463.90000000,485.50000000,463.90000000,482.45000000,   11336,   21400,201009,455.55000000
20100525,476.40000000,476.40000000,451.90000000,459.20000000,    7263,   21175,201009,432.30000000
20100526,477.00000000,481.95000000,467.95000000,475.40000000,    9324,   21053,201009,448.50000000
20100527,466.90000000,493.75000000,460.90000000,491.95000000,    8243,   21739,201009,465.05000000
20100528,493.35000000,500.65000000,480.90000000,490.35000000,    3648,   21566,201009,463.45000000
20100601,483.30000000,496.60000000,481.30000000,489.05000000,    3747,   21271,201009,462.15000000
20100602,484.40000000,490.85000000,473.15000000,480.20000000,    2607,   21123,201009,453.30000000
20100603,482.95000000,491.85000000,473.90000000,477.70000000,    1880,   21393,201009,450.80000000
20100604,478.15000000,480.90000000,452.40000000,457.90000000,    3450,   20740,201009,431.00000000
20100607,455.80000000,461.15000000,446.30000000,457.25000000,    2153,   20787,201009,430.35000000
20100608,462.80000000,470.85000000,454.00000000,469.05000000,    2141,   21145,201009,442.15000000
20100609,468.70000000,485.80000000,467.80000000,482.15000000,    1708,   20917,201009,455.25000000
20100610,474.40000000,484.50000000,473.20000000,476.20000000,    1941,   21180,201009,449.30000000
20100611,482.10000000,487.90000000,473.40000000,475.45000000,    1470,   21458,201009,448.55000000
20100614,478.15000000,490.00000000,478.15000000,489.50000000,    1005,   21404,201009,462.60000000
20100615,486.20000000,505.90000000,483.85000000,502.45000000,    1404,   21509,201009,475.55000000
20100616,499.90000000,503.35000000,497.55000000,502.10000000,    1271,   21636,201009,475.20000000
20100617,502.85000000,510.90000000,495.20000000,508.15000000,    1805,   21741,201009,481.25000000
20100618,508.90000000,522.80000000,501.90000000,518.30000000,    1536,   21726,201009,491.40000000
20100621,519.90000000,533.20000000,517.15000000,522.35000000,    2380,   21905,201009,495.45000000
20100622,521.40000000,522.75000000,504.90000000,516.85000000,    2174,   21790,201009,489.95000000
20100623,512.00000000,515.90000000,498.90000000,501.25000000,    1720,   21559,201009,474.35000000
20100624,501.25000000,505.90000000,488.80000000,496.90000000,    1747,   21278,201009,470.00000000
20100625,497.90000000,506.40000000,491.70000000,504.80000000,    1843,   21396,201009,477.90000000
20100628,505.00000000,511.10000000,493.10000000,499.35000000,    1337,   21070,201009,472.45000000
20100629,496.45000000,497.45000000,474.90000000,481.30000000,    2974,   20467,201009,454.40000000
20100630,478.90000000,488.90000000,465.40000000,471.30000000,    3547,   20475,201009,444.40000000
20100701,468.45000000,472.35000000,450.90000000,455.95000000,    3688,   19616,201009,429.05000000
20100702,457.80000000,467.35000000,451.90000000,453.80000000,    2395,   19451,201009,426.90000000
20100706,455.50000000,471.60000000,454.75000000,467.30000000,    3065,   19506,201009,440.40000000
20100707,463.90000000,476.90000000,455.80000000,469.25000000,    1982,   19763,201009,442.35000000
20100708,475.85000000,479.10000000,462.60000000,471.30000000,    2337,   20027,201009,444.40000000
20100709,471.90000000,487.65000000,471.90000000,483.85000000,    1804,   20072,201009,456.95000000
20100712,485.40000000,488.10000000,478.60000000,481.05000000,    1712,   19781,201009,454.15000000
20100713,481.15000000,497.40000000,480.30000000,496.05000000,    2628,   19679,201009,469.15000000
20100714,493.40000000,498.70000000,490.60000000,492.70000000,     969,   19729,201009,465.80000000
20100715,491.45000000,499.50000000,491.45000000,494.10000000,     974,   19676,201009,467.20000000
20100716,496.15000000,496.20000000,472.55000000,475.50000000,    2055,   19682,201009,448.60000000
20100719,474.90000000,483.60000000,466.45000000,470.80000000,    2098,   19274,201009,443.90000000
20100720,473.85000000,481.25000000,462.15000000,477.95000000,    1774,   19266,201009,451.05000000
20100721,477.00000000,483.75000000,473.90000000,479.05000000,    1310,   19312,201009,452.15000000
20100722,474.05000000,486.45000000,471.50000000,483.80000000,    1488,   19488,201009,456.90000000
20100723,486.50000000,496.90000000,485.70000000,493.65000000,    1729,   19710,201009,466.75000000
20100726,493.75000000,505.90000000,493.35000000,501.90000000,    1633,   19834,201009,475.00000000
20100727,501.90000000,508.40000000,492.80000000,493.45000000,    2045,   20201,201009,466.55000000
20100728,494.55000000,499.00000000,494.05000000,495.65000000,    1050,   20005,201009,468.75000000
20100729,498.40000000,519.65000000,495.90000000,518.10000000,    4823,   19936,201009,491.20000000
20100730,514.35000000,527.85000000,511.90000000,526.90000000,    4288,   20366,201009,500.00000000
20100802,526.90000000,545.50000000,523.55000000,542.75000000,    5600,   21027,201009,515.85000000
20100803,544.00000000,544.00000000,526.65000000,533.35000000,    1554,   20692,201009,506.45000000
20100804,527.85000000,535.90000000,522.65000000,527.05000000,    4686,   20540,201009,500.15000000
20100805,527.25000000,527.25000000,515.90000000,522.95000000,    1246,   20483,201009,496.05000000
20100806,525.90000000,536.80000000,510.85000000,514.50000000,    3911,   19919,201009,487.60000000
20100809,520.65000000,520.65000000,503.00000000,506.55000000,    1557,   19804,201009,479.65000000
20100810,510.45000000,510.45000000,497.50000000,497.50000000,    3395,   19488,201009,470.60000000
20100811,501.40000000,509.20000000,487.90000000,491.60000000,    2273,   18971,201009,464.70000000
20100812,491.95000000,501.65000000,485.95000000,497.95000000,    3965,   19329,201009,471.05000000
20100813,498.35000000,505.90000000,495.45000000,504.15000000,    1561,   19071,201009,477.25000000
20100816,505.05000000,513.00000000,503.45000000,512.65000000,    4188,   19411,201009,485.75000000
20100817,512.85000000,525.30000000,509.50000000,524.20000000,    2385,   19419,201009,497.30000000
20100818,525.40000000,525.40000000,509.15000000,517.30000000,    3821,   19284,201009,490.40000000
20100819,515.45000000,523.85000000,506.80000000,512.55000000,    3583,   19245,201009,485.65000000
20100820,512.05000000,513.90000000,499.90000000,503.10000000,    1933,   19063,201009,476.20000000
20100823,504.75000000,511.65000000,503.10000000,510.60000000,    3858,   19152,201009,483.70000000
20100824,507.95000000,514.00000000,501.00000000,511.15000000,    9485,   19378,201012,486.05000000
20100825,513.40000000,522.45000000,510.90000000,518.60000000,    8107,   20246,201012,493.50000000
20100826,522.10000000,534.10000000,519.75000000,529.40000000,    8295,   20333,201012,504.30000000
20100827,524.70000000,532.60000000,524.20000000,529.75000000,    5025,   20318,201012,504.65000000
20100830,532.60000000,535.10000000,522.10000000,525.20000000,    4887,   20344,201012,500.10000000
20100831,522.10000000,530.10000000,513.10000000,526.95000000,    2053,   20257,201012,501.85000000
20100901,528.35000000,554.60000000,525.65000000,545.20000000,    3538,   20795,201012,520.10000000
20100902,545.10000000,552.00000000,540.50000000,550.35000000,    1415,   20809,201012,525.25000000
20100903,550.10000000,558.75000000,547.70000000,556.55000000,    1465,   21360,201012,531.45000000
20100907,558.10000000,558.10000000,545.85000000,548.30000000,    2162,   21688,201012,523.20000000
20100908,547.75000000,553.90000000,546.40000000,552.20000000,    1636,   21904,201012,527.10000000
20100909,550.65000000,553.10000000,542.55000000,546.90000000,    2056,   22166,201012,521.80000000
20100910,548.15000000,550.55000000,536.55000000,544.95000000,    1726,   22005,201012,519.85000000
20100913,547.10000000,558.05000000,540.65000000,554.90000000,    2237,   22044,201012,529.80000000
20100914,558.10000000,579.55000000,557.10000000,578.90000000,    3971,   23010,201012,553.80000000
20100915,578.10000000,589.45000000,565.35000000,584.70000000,    3313,   23761,201012,559.60000000
20100916,580.65000000,589.65000000,573.10000000,574.45000000,    3949,   23799,201012,549.35000000
20100917,574.65000000,582.10000000,566.70000000,570.80000000,    1959,   24022,201012,545.70000000
20100920,570.05000000,572.10000000,560.10000000,566.95000000,    2380,   23754,201012,541.85000000
20100921,564.55000000,565.60000000,551.75000000,555.15000000,    3012,   23464,201012,530.05000000
20100922,561.55000000,573.95000000,559.15000000,567.00000000,    4272,   24218,201012,541.90000000
20100923,571.65000000,584.80000000,560.70000000,581.95000000,    1848,   24258,201012,556.85000000
20100924,579.10000000,588.50000000,577.00000000,585.60000000,    2409,   24394,201012,560.50000000
20100927,586.40000000,588.55000000,575.25000000,577.30000000,    2336,   24111,201012,552.20000000
20100928,575.15000000,588.85000000,566.10000000,585.55000000,    2450,   24189,201012,560.45000000
20100929,589.10000000,597.85000000,588.25000000,592.40000000,    2644,   24212,201012,567.30000000
20100930,593.10000000,607.75000000,579.10000000,596.35000000,    4621,   23802,201012,571.25000000
20101001,590.25000000,605.10000000,584.85000000,600.00000000,    3420,   24450,201012,574.90000000
20101004,599.95000000,600.00000000,586.00000000,586.40000000,    1624,   24172,201012,561.30000000
20101005,585.60000000,606.10000000,581.20000000,603.30000000,    2157,   24364,201012,578.20000000
20101006,605.90000000,619.10000000,603.85000000,614.75000000,    2602,   24457,201012,589.65000000
20101007,617.85000000,631.35000000,607.35000000,612.20000000,    4869,   24675,201012,587.10000000
20101008,609.35000000,618.10000000,595.30000000,612.70000000,    3386,   24908,201012,587.60000000
20101011,611.60000000,617.10000000,607.20000000,613.85000000,    1416,   24514,201012,588.75000000
20101012,614.70000000,617.30000000,601.40000000,605.75000000,    2354,   24196,201012,580.65000000
20101013,611.25000000,621.10000000,610.95000000,618.75000000,    2541,   24530,201012,593.65000000
20101014,620.95000000,630.10000000,620.95000000,626.65000000,    3628,   24853,201012,601.55000000
20101015,626.20000000,630.60000000,611.70000000,614.30000000,    2468,   24798,201012,589.20000000
20101018,614.10000000,619.60000000,592.35000000,613.20000000,    3434,   24733,201012,588.10000000
20101019,611.60000000,615.55000000,593.20000000,603.55000000,    4593,   24585,201012,578.45000000
20101020,595.35000000,616.10000000,594.30000000,615.75000000,    3556,   24315,201012,590.65000000
20101021,612.50000000,624.95000000,607.40000000,611.40000000,    2939,   24587,201012,586.30000000
20101022,611.50000000,620.00000000,603.45000000,616.20000000,    2911,   24270,201012,591.10000000
20101025,618.85000000,645.10000000,615.05000000,633.90000000,    3212,   24233,201012,608.80000000
20101026,635.55000000,653.35000000,628.00000000,650.55000000,    4817,   24702,201012,625.45000000
20101027,653.60000000,664.60000000,637.95000000,644.25000000,    6916,   25747,201012,619.15000000
20101028,644.05000000,656.85000000,641.55000000,654.55000000,    2296,   25541,201012,629.45000000
20101029,655.10000000,673.50000000,651.55000000,670.20000000,    4484,   26190,201012,645.10000000
20101101,673.10000000,682.40000000,669.75000000,673.80000000,    3286,   26154,201012,648.70000000
20101102,674.10000000,681.10000000,667.60000000,670.55000000,    4579,   25597,201012,645.45000000
20101103,672.15000000,672.30000000,656.20000000,667.80000000,    5976,   25695,201012,642.70000000
20101104,671.60000000,707.60000000,669.40000000,699.85000000,    4884,   26266,201012,674.75000000
20101105,710.00000000,725.30000000,694.45000000,710.50000000,    4884,   26014,201012,685.40000000
20101108,712.10000000,739.05000000,706.70000000,736.00000000,    4566,   26262,201012,710.90000000
20101109,735.10000000,768.60000000,700.20000000,767.75000000,    9624,   25858,201012,742.65000000
20101110,720.05000000,749.50000000,711.75000000,721.85000000,   11034,   25629,201012,696.75000000
20101111,727.70000000,748.00000000,722.20000000,729.25000000,    6885,   24763,201012,704.15000000
20101112,730.25000000,734.90000000,697.10000000,698.75000000,    6252,   24512,201012,673.65000000
20101115,698.75000000,714.50000000,689.60000000,706.40000000,    6193,   24506,201012,681.30000000
20101116,697.95000000,703.85000000,661.10000000,671.00000000,    8882,   24029,201012,645.90000000
20101117,667.45000000,689.30000000,650.75000000,679.95000000,    7205,   23582,201012,654.85000000
20101118,686.95000000,723.65000000,686.80000000,720.60000000,    9040,   24470,201012,695.50000000
20101119,723.10000000,733.35000000,712.50000000,728.80000000,    7196,   24737,201012,703.70000000
20101122,733.10000000,738.85000000,704.05000000,709.80000000,   12058,   25079,201103,686.60000000
20101123,715.20000000,716.80000000,686.45000000,715.90000000,    9525,   24262,201103,692.70000000
20101124,711.65000000,725.75000000,709.40000000,720.65000000,   11444,   23212,201103,697.45000000
20101126,724.15000000,727.25000000,689.00000000,702.05000000,    9194,   23212,201103,678.85000000
20101129,703.05000000,720.05000000,694.35000000,718.05000000,    7952,   23012,201103,694.85000000
20101130,716.95000000,730.20000000,709.45000000,726.20000000,    4650,   22842,201103,703.00000000
20101201,722.20000000,761.90000000,717.35000000,755.50000000,    6617,   23437,201103,732.30000000
20101202,758.20000000,797.10000000,754.90000000,786.90000000,    5771,   24298,201103,763.70000000
20101203,788.15000000,803.20000000,778.90000000,793.30000000,    4807,   24055,201103,770.10000000
20101206,793.20000000,799.20000000,774.00000000,774.60000000,    2765,   23536,201103,751.40000000
20101207,782.80000000,798.20000000,745.35000000,761.90000000,    4738,   23157,201103,738.70000000
20101208,755.35000000,762.60000000,737.20000000,752.15000000,    4085,   23281,201103,728.95000000
20101209,749.95000000,774.80000000,748.45000000,764.80000000,    2474,   22976,201103,741.60000000
20101210,767.15000000,770.65000000,748.70000000,755.90000000,    2408,   22906,201103,732.70000000
20101213,758.20000000,789.05000000,757.70000000,775.65000000,    3699,   23250,201103,752.45000000
20101214,780.20000000,791.70000000,774.90000000,791.40000000,    2192,   23124,201103,768.20000000
20101215,786.25000000,786.25000000,764.30000000,775.85000000,    3121,   22924,201103,752.65000000
20101216,773.05000000,781.20000000,753.20000000,765.75000000,    2854,   23022,201103,742.55000000
20101217,762.20000000,771.20000000,753.40000000,761.80000000,    2171,   22472,201103,738.60000000
20101220,764.70000000,773.10000000,759.55000000,767.95000000,    1644,   22541,201103,744.75000000
20101221,767.20000000,778.90000000,766.05000000,776.25000000,    1589,   22590,201103,753.05000000
20101222,777.50000000,783.45000000,774.30000000,778.35000000,    1122,   22608,201103,755.15000000
20101223,776.70000000,781.70000000,767.90000000,781.30000000,    1441,   22718,201103,758.10000000
20101227,779.20000000,795.80000000,770.20000000,790.30000000,    1186,   22823,201103,767.10000000
20101228,792.15000000,813.95000000,792.15000000,810.40000000,    1859,   23214,201103,787.20000000
20101229,810.25000000,820.15000000,805.45000000,816.60000000,    1471,   23311,201103,793.40000000
20101230,817.35000000,822.20000000,809.20000000,809.40000000,    2066,   22868,201103,786.20000000
20101231,810.50000000,828.10000000,809.50000000,826.50000000,    1107,   22849,201103,803.30000000
20110103,826.50000000,832.10000000,814.45000000,823.60000000,    2650,   23323,201103,800.40000000
20110104,815.70000000,818.40000000,788.30000000,792.25000000,    4591,   23046,201103,769.05000000
20110105,800.75000000,802.60000000,773.40000000,798.50000000,    4458,   22826,201103,775.30000000
20110106,798.40000000,801.70000000,781.70000000,786.10000000,    2057,   22556,201103,762.90000000
20110107,785.20000000,790.30000000,763.20000000,779.15000000,    3743,   22604,201103,755.95000000
20110110,779.15000000,787.55000000,769.40000000,772.85000000,    2631,   22363,201103,749.65000000
20110111,776.70000000,810.30000000,776.20000000,806.95000000,    4187,   22188,201103,783.75000000
20110112,807.25000000,837.10000000,804.50000000,829.95000000,    3631,   22707,201103,806.75000000
20110113,834.25000000,848.30000000,828.20000000,836.65000000,    4194,   22658,201103,813.45000000
20110114,829.45000000,834.70000000,810.55000000,813.70000000,    3947,   22539,201103,790.50000000
20110118,812.20000000,837.90000000,805.70000000,833.65000000,    3662,   22597,201103,810.45000000
20110119,836.20000000,853.05000000,826.90000000,842.95000000,    3591,   22707,201103,819.75000000
20110120,834.75000000,841.95000000,818.20000000,839.05000000,    5382,   22316,201103,815.85000000
20110121,833.20000000,847.20000000,826.20000000,839.95000000,    3487,   22050,201103,816.75000000
20110124,839.95000000,851.20000000,831.20000000,839.75000000,    2340,   21922,201103,816.55000000
20110125,831.10000000,833.25000000,799.45000000,807.95000000,    4858,   21631,201103,784.75000000
20110126,803.25000000,838.95000000,803.20000000,827.80000000,    4258,   21724,201103,804.60000000
20110127,837.20000000,842.20000000,825.25000000,836.70000000,    3082,   21631,201103,813.50000000
20110128,828.70000000,841.60000000,814.15000000,840.20000000,    3123,   21679,201103,817.00000000
20110131,840.20000000,845.70000000,826.05000000,843.30000000,    2249,   21741,201103,820.10000000
20110201,838.70000000,848.95000000,838.70000000,846.75000000,    2520,   22356,201103,823.55000000
20110202,843.50000000,851.95000000,831.70000000,833.75000000,    3180,   22971,201103,810.55000000
20110203,835.25000000,846.70000000,828.95000000,843.75000000,    3405,   23227,201103,820.55000000
20110204,843.75000000,857.70000000,836.20000000,839.65000000,    4592,   23292,201103,816.45000000
20110207,839.20000000,846.45000000,837.65000000,842.25000000,    2338,   23337,201103,819.05000000
20110208,843.00000000,862.70000000,838.95000000,861.65000000,    7389,   23519,201103,838.45000000
20110209,861.25000000,862.70000000,846.60000000,849.65000000,    3611,   23032,201103,826.45000000
20110210,854.75000000,857.30000000,838.70000000,844.10000000,    4088,   22518,201103,820.90000000
20110211,844.95000000,852.10000000,828.20000000,837.90000000,    4378,   22363,201103,814.70000000
20110214,837.20000000,859.20000000,837.20000000,856.00000000,    5134,   22477,201103,832.80000000
20110215,856.95000000,871.70000000,855.30000000,863.10000000,    5722,   22803,201103,839.90000000
20110216,860.20000000,868.65000000,856.35000000,861.55000000,    6085,   23119,201103,838.35000000
20110217,863.70000000,870.20000000,856.45000000,866.20000000,    6259,   23595,201103,843.00000000
20110218,867.70000000,881.40000000,865.30000000,880.90000000,    5611,   23815,201106,859.45000000
20110222,876.70000000,885.15000000,822.55000000,828.85000000,   12897,   23021,201106,807.40000000
20110223,827.15000000,838.45000000,788.20000000,797.75000000,   15765,   23244,201106,776.30000000
20110224,800.65000000,810.05000000,779.45000000,801.15000000,   13157,   22424,201106,779.70000000
20110225,797.75000000,815.45000000,796.50000000,809.05000000,    9898,   22114,201106,787.60000000
20110228,813.80000000,825.85000000,807.55000000,821.05000000,    5126,   22615,201106,799.60000000
20110301,821.30000000,840.50000000,819.50000000,838.15000000,    3944,   22457,201106,816.70000000
20110302,838.55000000,847.55000000,831.25000000,844.10000000,    4177,   23159,201106,822.65000000
20110303,839.50000000,846.25000000,833.30000000,836.25000000,    2833,   23144,201106,814.80000000
20110304,835.50000000,844.25000000,821.45000000,831.25000000,    2803,   23172,201106,809.80000000
20110307,834.95000000,842.35000000,803.45000000,811.55000000,    4371,   23240,201106,790.10000000
20110308,810.45000000,816.45000000,796.80000000,808.15000000,    3943,   23191,201106,786.70000000
20110309,811.45000000,823.95000000,799.15000000,803.10000000,    3358,   22920,201106,781.65000000
20110310,802.45000000,806.25000000,782.55000000,787.85000000,    5086,   22634,201106,766.40000000
20110311,791.75000000,795.80000000,763.45000000,786.95000000,    7133,   22199,201106,765.50000000
20110314,780.50000000,785.00000000,765.55000000,769.65000000,    3331,   22040,201106,748.20000000
20110315,767.00000000,770.45000000,710.65000000,726.35000000,   13084,   20961,201106,704.90000000
20110316,729.45000000,744.10000000,713.45000000,726.50000000,    5882,   20579,201106,705.05000000
20110317,716.95000000,742.95000000,708.45000000,738.25000000,    4292,   20036,201106,716.80000000
20110318,733.35000000,754.20000000,733.15000000,752.65000000,    3462,   19899,201106,731.20000000
20110321,752.45000000,769.95000000,752.45000000,763.75000000,    3257,   20359,201106,742.30000000
20110322,770.20000000,772.40000000,753.45000000,759.30000000,    2226,   20574,201106,737.85000000
20110323,756.35000000,773.20000000,756.35000000,770.75000000,    3198,   21051,201106,749.30000000
20110324,769.45000000,783.30000000,767.45000000,773.70000000,    4255,   21087,201106,752.25000000
20110325,770.95000000,778.75000000,768.15000000,771.85000000,    2769,   21093,201106,750.40000000
20110328,771.45000000,773.10000000,757.55000000,767.15000000,    2671,   20549,201106,745.70000000
20110329,766.05000000,781.25000000,759.95000000,774.40000000,    2379,   20456,201106,752.95000000
20110330,774.40000000,783.45000000,768.85000000,779.55000000,    3144,   20646,201106,758.10000000
20110331,776.45000000,793.45000000,773.55000000,789.35000000,    2779,   20873,201106,767.90000000
20110401,789.30000000,799.45000000,783.45000000,796.50000000,    3129,   20869,201106,775.05000000
20110404,797.20000000,811.75000000,796.50000000,805.85000000,    3208,   20907,201106,784.40000000
20110405,810.25000000,815.75000000,797.20000000,814.55000000,    4089,   21328,201106,793.10000000
20110406,812.65000000,821.45000000,803.05000000,806.05000000,    4362,   21357,201106,784.60000000
20110407,806.50000000,816.85000000,794.60000000,801.70000000,    4095,   21474,201106,780.25000000
20110408,798.10000000,825.45000000,788.95000000,815.65000000,    6042,   21821,201106,794.20000000
20110411,823.45000000,826.70000000,798.60000000,809.70000000,    2953,   22140,201106,788.25000000
20110412,799.70000000,810.00000000,781.75000000,791.55000000,    6463,   22073,201106,770.10000000
20110413,785.40000000,797.85000000,782.00000000,786.75000000,    4447,   21422,201106,765.30000000
20110414,785.95000000,799.20000000,776.45000000,795.70000000,    4075,   21443,201106,774.25000000
20110415,798.45000000,800.90000000,785.45000000,789.55000000,    4031,   21032,201106,768.10000000
20110418,785.65000000,791.50000000,756.55000000,760.55000000,    6325,   20830,201106,739.10000000
20110419,756.50000000,766.95000000,748.10000000,752.55000000,    4532,   21129,201106,731.10000000
20110420,753.90000000,785.25000000,752.50000000,780.35000000,    6445,   21192,201106,758.90000000
20110421,785.05000000,794.20000000,779.00000000,790.50000000,    3095,   21168,201106,769.05000000
20110425,794.45000000,798.90000000,770.60000000,782.25000000,    3556,   21141,201106,760.80000000
20110426,779.45000000,782.80000000,766.95000000,777.15000000,    3190,   21117,201106,755.70000000
20110427,775.40000000,791.45000000,771.45000000,779.55000000,    2318,   21335,201106,758.10000000
20110428,790.45000000,805.85000000,788.50000000,796.75000000,    5042,   21517,201106,775.30000000
20110429,796.75000000,819.25000000,796.75000000,813.60000000,    4500,   21209,201106,792.15000000
20110502,818.45000000,821.45000000,785.95000000,805.55000000,    4162,   21263,201106,784.10000000
20110503,795.15000000,812.95000000,784.55000000,803.85000000,    4510,   21133,201106,782.40000000
20110504,791.45000000,801.00000000,763.05000000,768.15000000,    6259,   21347,201106,746.70000000
20110505,770.45000000,774.45000000,718.65000000,732.25000000,   11965,   21035,201106,710.80000000
20110506,733.95000000,754.95000000,727.95000000,737.75000000,    6094,   20562,201106,716.30000000
20110509,737.70000000,756.45000000,736.80000000,750.45000000,    2554,   20540,201106,729.00000000
20110510,749.45000000,762.20000000,748.70000000,754.10000000,    3851,   20710,201106,732.65000000
20110511,751.45000000,758.45000000,734.45000000,736.85000000,    7250,   20678,201106,715.40000000
20110512,737.50000000,745.20000000,717.20000000,738.30000000,    6982,   20500,201106,716.85000000
20110513,738.30000000,746.00000000,723.60000000,727.90000000,    3934,   20325,201106,706.45000000
20110516,726.95000000,740.95000000,725.45000000,734.95000000,    4351,   20054,201106,713.50000000
20110517,731.75000000,743.70000000,726.50000000,735.70000000,    5614,   19857,201106,714.25000000
20110518,743.25000000,759.45000000,741.70000000,758.65000000,    7020,   20013,201106,737.20000000
20110519,756.45000000,761.05000000,745.45000000,749.60000000,    3338,   19791,201106,728.15000000
20110520,748.30000000,759.85000000,745.05000000,756.95000000,    5050,   19739,201106,735.50000000
20110523,757.55000000,760.45000000,743.05000000,753.25000000,    8064,   19787,201106,731.80000000
20110524,753.20000000,764.75000000,750.60000000,756.70000000,   11550,   20122,201109,737.10000000
20110525,757.60000000,773.10000000,755.65000000,768.80000000,    7768,   19971,201109,749.20000000
20110526,771.60000000,779.55000000,764.90000000,778.75000000,    9881,   20322,201109,759.15000000
20110527,774.60000000,783.05000000,772.35000000,781.50000000,    6959,   20041,201109,761.90000000
20110531,782.40000000,806.60000000,778.25000000,800.60000000,    5452,   20104,201109,781.00000000
20110601,800.10000000,810.85000000,790.70000000,798.70000000,    4129,   20497,201109,779.10000000
20110602,797.95000000,799.80000000,785.80000000,790.00000000,    4764,   20391,201109,770.40000000
20110603,790.00000000,807.35000000,781.10000000,805.00000000,    3249,   20411,201109,785.40000000
20110606,803.45000000,820.10000000,803.40000000,818.30000000,    3274,   20752,201109,798.70000000
20110607,807.55000000,831.40000000,805.35000000,829.10000000,    4246,   22257,201109,809.50000000
20110608,829.65000000,831.10000000,814.70000000,825.30000000,    4085,   21350,201109,805.70000000
20110609,825.10000000,839.35000000,823.45000000,837.70000000,    2350,   21909,201109,818.10000000
20110610,836.00000000,839.10000000,825.60000000,836.90000000,    2922,   21890,201109,817.30000000
20110613,835.05000000,836.65000000,812.85000000,819.95000000,    2671,   21840,201109,800.35000000
20110614,814.10000000,825.45000000,807.10000000,812.35000000,    3441,   21806,201109,792.75000000
20110615,813.35000000,819.55000000,793.45000000,795.60000000,    4568,   21080,201109,776.00000000
20110616,796.05000000,798.90000000,768.25000000,783.10000000,    5116,   20535,201109,763.50000000
20110617,775.10000000,783.65000000,763.15000000,765.00000000,    4597,   20410,201109,745.40000000
20110620,763.40000000,770.60000000,752.70000000,767.80000000,    4048,   19899,201109,748.20000000
20110621,768.25000000,789.10000000,765.80000000,786.85000000,    4047,   20244,201109,767.25000000
20110622,789.05000000,795.60000000,780.60000000,790.25000000,    2996,   20064,201109,770.65000000
20110623,785.60000000,786.10000000,760.60000000,762.95000000,    3966,   19944,201109,743.35000000
20110624,765.20000000,772.45000000,749.70000000,751.10000000,    4522,   19879,201109,731.50000000
20110627,751.10000000,755.20000000,740.70000000,744.20000000,    3073,   19543,201109,724.60000000
20110628,747.85000000,760.75000000,746.10000000,754.75000000,    2641,   19493,201109,735.15000000
20110629,756.85000000,773.60000000,754.35000000,771.50000000,    3470,   19630,201109,751.90000000
20110630,771.55000000,782.60000000,771.10000000,780.25000000,    2490,   19716,201109,760.65000000
20110701,782.25000000,782.25000000,768.40000000,777.05000000,    2211,   19825,201109,757.45000000
20110705,782.60000000,795.85000000,773.75000000,795.25000000,    2878,   19924,201109,775.65000000
20110706,793.95000000,800.10000000,784.60000000,792.80000000,    2445,   20058,201109,773.20000000
20110707,787.35000000,808.50000000,787.35000000,806.15000000,    2412,   20294,201109,786.55000000
20110708,806.15000000,807.55000000,791.60000000,798.55000000,    2789,   20401,201109,778.95000000
20110711,793.50000000,796.35000000,784.50000000,787.05000000,    2156,   20500,201109,767.45000000
20110712,788.60000000,791.20000000,767.35000000,787.05000000,    3788,   20561,201109,767.45000000
20110713,784.15000000,811.20000000,784.15000000,803.60000000,    3381,   20988,201109,784.00000000
20110714,794.90000000,810.60000000,794.65000000,802.95000000,    3071,   20974,201109,783.35000000
20110715,801.65000000,805.50000000,789.55000000,800.25000000,    2586,   21099,201109,780.65000000
20110718,804.10000000,816.40000000,800.80000000,814.20000000,    2872,   21677,201109,794.60000000
20110719,816.65000000,822.90000000,807.10000000,817.90000000,    3816,   22059,201109,798.30000000
20110720,812.85000000,816.95000000,805.90000000,813.25000000,    2498,   22157,201109,793.65000000
20110721,815.50000000,829.25000000,813.20000000,828.60000000,    3714,   22310,201109,809.00000000
20110722,827.85000000,833.60000000,819.10000000,826.00000000,    2383,   22413,201109,806.40000000
20110725,829.50000000,831.45000000,819.90000000,828.60000000,    2329,   22157,201109,809.00000000
20110726,826.85000000,865.00000000,825.60000000,855.70000000,    6894,   23930,201109,836.10000000
20110727,854.60000000,867.15000000,843.60000000,852.80000000,    5992,   24699,201109,833.20000000
20110728,852.40000000,859.60000000,843.60000000,847.70000000,    4262,   25100,201109,828.10000000
20110729,845.90000000,852.90000000,840.15000000,847.30000000,    3175,   25057,201109,827.70000000
20110801,847.85000000,869.80000000,846.10000000,848.60000000,    6238,   25073,201109,829.00000000
20110802,851.05000000,854.75000000,842.10000000,846.50000000,    2526,   25086,201109,826.90000000
20110803,846.25000000,849.45000000,813.00000000,814.70000000,    7553,   25155,201109,795.10000000
20110804,814.75000000,818.60000000,762.10000000,772.55000000,   12964,   23200,201109,752.95000000
20110805,764.30000000,773.60000000,741.75000000,761.35000000,    8772,   22326,201109,741.75000000
20110808,763.10000000,763.10000000,732.60000000,748.10000000,    4788,   21207,201109,728.50000000
20110809,736.85000000,760.60000000,725.60000000,754.15000000,    9300,   22034,201109,734.55000000
20110810,756.90000000,769.50000000,743.10000000,746.40000000,    7369,   21596,201109,726.80000000
20110811,753.35000000,764.60000000,745.65000000,753.40000000,    3935,   21297,201109,733.80000000
20110812,763.40000000,768.95000000,754.60000000,767.80000000,    2279,   21265,201109,748.20000000
20110815,763.20000000,779.40000000,763.20000000,765.95000000,    3124,   21047,201109,746.35000000
20110816,769.60000000,778.30000000,761.45000000,776.10000000,    4879,   21268,201109,756.50000000
20110817,775.15000000,803.95000000,769.60000000,795.50000000,    7009,   21450,201109,775.90000000
20110818,796.05000000,799.30000000,767.90000000,776.60000000,    5847,   20643,201109,757.00000000
20110819,778.20000000,781.55000000,760.70000000,768.40000000,    3784,   20453,201109,748.80000000
20110822,775.20000000,786.40000000,763.10000000,784.70000000,    4691,   20642,201109,765.10000000
20110823,783.70000000,788.20000000,778.30000000,784.00000000,    5943,   20775,201112,766.30000000
20110824,782.60000000,784.60000000,761.70000000,762.80000000,    8863,   21299,201112,745.10000000
20110825,769.70000000,775.70000000,763.00000000,770.90000000,    6808,   20244,201112,753.20000000
20110826,772.70000000,781.65000000,763.20000000,775.80000000,    6199,   19732,201112,758.10000000
20110829,776.70000000,779.70000000,770.95000000,773.45000000,    4463,   19668,201112,755.75000000
20110830,775.70000000,799.60000000,772.70000000,797.00000000,    6717,   20360,201112,779.30000000
20110831,795.60000000,812.70000000,792.90000000,808.15000000,    5157,   20419,201112,790.45000000
20110901,808.15000000,811.05000000,791.20000000,808.10000000,    2610,   20528,201112,790.40000000
20110902,807.70000000,812.50000000,793.90000000,800.90000000,    2136,   20786,201112,783.20000000
20110906,799.20000000,799.60000000,762.70000000,767.25000000,    3925,   20813,201112,749.55000000
20110907,770.70000000,776.40000000,764.20000000,770.40000000,    2105,   20478,201112,752.70000000
20110908,770.45000000,784.40000000,770.45000000,783.00000000,    1805,   20357,201112,765.30000000
20110909,781.90000000,783.50000000,753.70000000,756.30000000,    3814,   20113,201112,738.60000000
20110912,755.10000000,756.75000000,718.90000000,729.05000000,    6641,   19628,201112,711.35000000
20110913,725.90000000,750.70000000,723.90000000,746.20000000,    3954,   19501,201112,728.50000000
20110914,740.80000000,753.65000000,737.75000000,738.70000000,    1761,   19461,201112,721.00000000
20110915,740.95000000,746.80000000,731.70000000,741.20000000,    2320,   19617,201112,723.50000000
20110916,742.45000000,759.50000000,737.75000000,750.65000000,    1908,   19505,201112,732.95000000
20110919,748.90000000,753.90000000,727.95000000,729.80000000,    2988,   19572,201112,712.10000000
20110920,732.75000000,741.70000000,732.70000000,735.45000000,    2337,   19799,201112,717.75000000
20110921,735.55000000,740.80000000,709.70000000,730.55000000,    4392,   19913,201112,712.85000000
20110922,713.10000000,713.10000000,663.80000000,681.75000000,    9991,   19251,201112,664.05000000
20110923,667.70000000,684.80000000,647.20000000,660.20000000,    6977,   18219,201112,642.50000000
20110926,662.70000000,667.45000000,622.70000000,645.10000000,    7858,   18750,201112,627.40000000
20110927,647.75000000,677.70000000,642.75000000,667.65000000,    3760,   18739,201112,649.95000000
20110928,662.85000000,674.70000000,636.35000000,652.45000000,    3045,   18753,201112,634.75000000
20110929,642.50000000,649.15000000,633.70000000,641.30000000,    3051,   18900,201112,623.60000000
20110930,639.15000000,653.95000000,625.70000000,632.25000000,    3554,   18717,201112,614.55000000
20111003,627.70000000,633.15000000,602.00000000,611.45000000,    4188,   19139,201112,593.75000000
20111004,608.10000000,613.20000000,560.90000000,581.85000000,    6558,   19516,201112,564.15000000
20111005,587.20000000,596.75000000,552.70000000,588.05000000,    5942,   19011,201112,570.35000000
20111006,593.65000000,625.45000000,588.75000000,616.50000000,    4125,   18982,201112,598.80000000
20111007,622.70000000,636.70000000,601.80000000,603.55000000,    2612,   18993,201112,585.85000000
20111010,601.70000000,637.70000000,599.20000000,632.00000000,    2227,   19127,201112,614.30000000
20111011,636.70000000,636.70000000,615.55000000,622.00000000,    1768,   19067,201112,604.30000000
20111012,621.65000000,635.50000000,621.00000000,628.80000000,    2028,   19023,201112,611.10000000
20111013,626.90000000,635.70000000,606.25000000,611.80000000,    2923,   19023,201112,594.10000000
20111014,611.55000000,645.70000000,608.00000000,638.25000000,    3210,   19289,201112,620.55000000
20111017,643.15000000,664.95000000,629.30000000,634.50000000,    2818,   19309,201112,616.80000000
20111018,636.80000000,644.55000000,615.70000000,637.60000000,    3298,   19398,201112,619.90000000
20111019,639.70000000,645.70000000,618.50000000,626.10000000,    2232,   19205,201112,608.40000000
20111020,622.70000000,627.20000000,595.70000000,602.10000000,    5775,   18997,201112,584.40000000
20111021,608.20000000,642.10000000,599.70000000,635.95000000,    3369,   18965,201112,618.25000000
20111024,637.30000000,665.45000000,633.35000000,656.20000000,    3429,   19094,201112,638.50000000
20111025,660.45000000,672.55000000,650.00000000,669.80000000,    3997,   18747,201112,652.10000000
20111026,667.45000000,677.20000000,658.20000000,663.75000000,    2912,   18757,201112,646.05000000
20111027,667.55000000,701.40000000,662.25000000,687.60000000,    3934,   19090,201112,669.90000000
20111028,686.75000000,692.70000000,668.70000000,686.05000000,    2571,   18901,201112,668.35000000
20111031,686.05000000,686.05000000,662.55000000,668.85000000,    2979,   18915,201112,651.15000000
20111101,665.70000000,668.30000000,641.75000000,652.70000000,    3948,   18667,201112,635.00000000
20111102,653.50000000,670.55000000,649.00000000,666.35000000,    2687,   19077,201112,648.65000000
20111103,672.15000000,692.20000000,654.30000000,679.80000000,    4873,   19442,201112,662.10000000
20111104,681.40000000,681.40000000,667.45000000,673.00000000,    3557,   19180,201112,655.30000000
20111107,671.70000000,683.70000000,666.60000000,679.60000000,    3063,   19413,201112,661.90000000
20111108,676.15000000,697.35000000,674.80000000,694.95000000,    3295,   19327,201112,677.25000000
20111109,686.50000000,696.70000000,663.70000000,672.55000000,    4340,   19263,201112,654.85000000
20111110,667.70000000,671.00000000,653.70000000,665.50000000,    6794,   18851,201112,647.80000000
20111111,664.70000000,681.50000000,662.45000000,680.50000000,    3590,   18649,201112,662.80000000
20111114,679.70000000,686.10000000,672.50000000,682.00000000,    5576,   18700,201112,664.30000000
20111115,681.15000000,688.50000000,674.40000000,684.75000000,    3356,   18847,201112,667.05000000
20111116,682.40000000,685.65000000,663.35000000,672.15000000,    4761,   18772,201112,654.45000000
20111117,664.95000000,668.70000000,618.95000000,621.40000000,    8073,   19649,201112,603.70000000
20111118,627.70000000,633.35000000,614.70000000,622.85000000,    6114,   20069,201112,605.15000000
20111121,618.05000000,622.95000000,599.90000000,603.50000000,    7348,   20164,201112,585.80000000
20111122,604.00000000,626.00000000,603.15000000,618.85000000,    8151,   19793,201203,603.40000000
20111123,623.05000000,623.05000000,598.25000000,607.75000000,   10439,   19486,201203,592.30000000
20111125,601.45000000,607.70000000,582.65000000,587.65000000,    6900,   19637,201203,572.20000000
20111128,580.95000000,612.95000000,580.95000000,597.00000000,   10026,   19636,201203,581.55000000
20111129,597.00000000,606.40000000,595.65000000,599.70000000,    6114,   19847,201203,584.25000000
20111130,606.90000000,643.45000000,586.45000000,628.05000000,    6727,   20251,201203,612.60000000
20111201,628.05000000,665.35000000,623.40000000,645.65000000,    5539,   19840,201203,630.20000000
20111202,646.50000000,678.45000000,645.55000000,661.30000000,    3848,   19902,201203,645.85000000
20111205,663.55000000,669.95000000,648.45000000,661.95000000,    3050,   19663,201203,646.50000000
20111206,650.45000000,689.15000000,645.50000000,686.35000000,    5233,   19774,201203,670.90000000
20111207,689.30000000,705.45000000,686.70000000,700.90000000,    6202,   18911,201203,685.45000000
20111208,697.50000000,699.40000000,675.95000000,690.75000000,    3876,   18979,201203,675.30000000
20111209,690.40000000,704.15000000,675.45000000,701.95000000,    4967,   18271,201203,686.50000000
20111212,700.30000000,700.35000000,668.70000000,678.45000000,    3118,   18150,201203,663.00000000
20111213,677.80000000,689.85000000,655.65000000,679.60000000,    4143,   18430,201203,664.15000000
20111214,660.30000000,664.95000000,615.95000000,635.05000000,    7913,   18573,201203,619.60000000
20111215,635.85000000,644.45000000,622.30000000,636.10000000,    3228,   18813,201203,620.65000000
20111216,635.45000000,645.95000000,633.50000000,640.95000000,    1457,   18609,201203,625.50000000
20111219,638.45000000,646.20000000,623.45000000,633.15000000,    2032,   18265,201203,617.70000000
20111220,625.70000000,645.60000000,625.70000000,644.05000000,    2547,   18287,201203,628.60000000
20111221,639.35000000,657.00000000,638.70000000,649.55000000,    2677,   18193,201203,634.10000000
20111222,649.55000000,675.35000000,642.45000000,669.85000000,    2095,   18249,201203,654.40000000
20111223,672.75000000,682.40000000,663.60000000,681.70000000,    1672,   17385,201203,666.25000000
20111227,674.95000000,684.45000000,667.10000000,682.05000000,    1013,   17523,201203,666.60000000
20111228,681.80000000,682.15000000,647.65000000,662.60000000,    2808,   17959,201203,647.15000000
20111229,652.45000000,656.75000000,636.50000000,639.20000000,    2351,   18188,201203,623.75000000
20111230,640.10000000,674.55000000,640.10000000,671.60000000,    3739,   17815,201203,656.15000000
20120103,673.45000000,686.70000000,665.55000000,678.95000000,    4422,   17570,201203,663.50000000
20120104,678.35000000,683.45000000,661.25000000,669.00000000,    2862,   17615,201203,653.55000000
20120105,667.45000000,673.45000000,651.20000000,659.85000000,    3268,   17431,201203,644.40000000
20120106,654.35000000,658.00000000,627.50000000,629.45000000,    4444,   17356,201203,614.00000000
20120109,629.45000000,636.45000000,622.45000000,633.30000000,    2184,   17658,201203,617.85000000
20120110,633.45000000,660.65000000,633.45000000,650.65000000,    3390,   17756,201203,635.20000000
20120111,652.85000000,664.45000000,647.45000000,661.10000000,    3152,   18083,201203,645.65000000
20120112,656.95000000,664.45000000,646.35000000,656.70000000,    3863,   17893,201203,641.25000000
20120113,654.60000000,656.45000000,638.95000000,650.50000000,    2333,   17776,201203,635.05000000
20120117,648.70000000,679.15000000,646.50000000,670.95000000,    5646,   17518,201203,655.50000000
20120118,669.00000000,688.40000000,661.90000000,683.95000000,    4404,   17609,201203,668.50000000
20120119,684.15000000,698.20000000,682.40000000,693.85000000,    4177,   17629,201203,678.40000000
20120120,691.45000000,694.95000000,679.35000000,691.15000000,    3262,   17740,201203,675.70000000
20120123,694.80000000,704.55000000,688.85000000,704.30000000,    3293,   17777,201203,688.85000000
20120124,700.65000000,705.45000000,685.45000000,696.00000000,    4391,   18099,201203,680.55000000
20120125,696.95000000,711.60000000,686.45000000,708.80000000,    5266,   18433,201203,693.35000000
20120126,710.60000000,717.45000000,703.85000000,709.90000000,    5184,   18962,201203,694.45000000
20120127,705.45000000,710.25000000,696.45000000,705.60000000,    2963,   19237,201203,690.15000000
20120130,706.85000000,708.35000000,695.00000000,703.95000000,    1969,   19473,201203,688.50000000
20120131,703.85000000,712.40000000,699.60000000,701.80000000,    4504,   19398,201203,686.35000000
20120201,700.85000000,714.35000000,699.50000000,712.15000000,    4134,   19853,201203,696.70000000
20120202,713.30000000,725.45000000,708.40000000,723.10000000,    6310,   20112,201203,707.65000000
20120203,722.45000000,732.45000000,720.40000000,724.30000000,    4225,   20626,201203,708.85000000
20120206,722.90000000,724.20000000,707.45000000,721.40000000,    5061,   20727,201203,705.95000000
20120207,722.45000000,725.45000000,711.50000000,724.60000000,    7177,   20900,201203,709.15000000
20120208,724.85000000,733.40000000,720.40000000,731.35000000,    4415,   21339,201203,715.90000000
20120209,729.45000000,734.10000000,723.50000000,726.75000000,    3118,   21330,201203,711.30000000
20120210,726.35000000,726.55000000,710.05000000,718.50000000,    3758,   21157,201203,703.05000000
20120213,719.45000000,722.10000000,711.45000000,714.00000000,    3556,   21033,201203,698.55000000
20120214,714.00000000,715.95000000,698.55000000,702.70000000,    5653,   20984,201203,687.25000000
20120215,702.75000000,709.05000000,696.75000000,699.10000000,    3321,   20864,201203,683.65000000
20120216,698.80000000,714.25000000,691.85000000,712.05000000,    6180,   20865,201203,696.60000000
20120217,710.50000000,714.45000000,700.45000000,703.55000000,    3396,   20497,201203,688.10000000
20120221,702.95000000,730.20000000,702.95000000,726.20000000,    9227,   20904,201203,710.75000000
20120222,726.25000000,739.85000000,723.70000000,733.20000000,    8363,   21536,201203,717.75000000
20120223,739.10000000,740.80000000,728.90000000,733.85000000,    9019,   21536,201206,720.35000000
20120224,729.55000000,735.20000000,724.00000000,726.30000000,   12188,   21525,201206,712.80000000
20120227,728.50000000,731.90000000,718.10000000,720.90000000,   11545,   21128,201206,707.40000000
20120228,718.55000000,739.30000000,716.95000000,735.70000000,    9108,   21864,201206,722.20000000
20120229,734.70000000,741.30000000,714.70000000,721.90000000,    5967,   21920,201206,708.40000000
20120301,717.45000000,733.10000000,712.50000000,730.25000000,    4420,   21861,201206,716.75000000
20120302,731.60000000,736.50000000,723.50000000,726.05000000,    2942,   21732,201206,712.55000000
20120305,728.50000000,728.55000000,717.50000000,720.45000000,    2219,   21639,201206,706.95000000
20120306,721.20000000,723.50000000,674.10000000,685.10000000,    8861,   20262,201206,671.60000000
20120307,681.45000000,701.25000000,679.55000000,698.85000000,    3079,   20228,201206,685.35000000
20120308,702.15000000,718.25000000,699.15000000,712.95000000,    3364,   20459,201206,699.45000000
20120309,712.95000000,725.30000000,703.00000000,723.45000000,    3271,   20768,201206,709.95000000
20120312,722.55000000,724.30000000,712.50000000,717.75000000,    1921,   20865,201206,704.25000000
20120313,715.10000000,724.15000000,711.40000000,722.35000000,    3082,   21155,201206,708.85000000
20120314,721.00000000,724.50000000,705.75000000,710.95000000,    2194,   21153,201206,697.45000000
20120315,711.70000000,724.50000000,703.70000000,723.40000000,    2917,   21644,201206,709.90000000
20120316,720.50000000,721.75000000,711.30000000,715.20000000,    1525,   21662,201206,701.70000000
20120319,714.50000000,722.75000000,711.50000000,721.10000000,    1804,   21756,201206,707.60000000
20120320,721.15000000,721.85000000,706.00000000,710.55000000,    2802,   21656,201206,697.05000000
20120321,707.55000000,714.80000000,697.30000000,702.15000000,    3140,   21585,201206,688.65000000
20120322,702.00000000,702.80000000,663.90000000,664.55000000,   10122,   20490,201206,651.05000000
20120323,666.50000000,678.40000000,666.50000000,673.40000000,    3065,   20167,201206,659.90000000
20120326,671.50000000,688.25000000,671.50000000,682.25000000,    3739,   20634,201206,668.75000000
20120327,684.95000000,687.55000000,671.65000000,676.50000000,    2853,   20439,201206,663.00000000
20120328,672.30000000,673.00000000,657.85000000,660.85000000,    3260,   20433,201206,647.35000000
20120329,660.55000000,668.50000000,654.70000000,658.05000000,    2659,   20464,201206,644.55000000
20120330,659.55000000,670.00000000,657.00000000,667.60000000,    2711,   20458,201206,654.10000000
20120402,665.00000000,679.60000000,665.00000000,672.30000000,    2678,   20624,201206,658.80000000
20120403,671.70000000,677.70000000,665.00000000,673.10000000,    2126,   21003,201206,659.60000000
20120404,666.50000000,671.20000000,644.25000000,646.25000000,    4096,   20996,201206,632.75000000
20120405,648.90000000,660.50000000,643.40000000,658.30000000,    3627,   20539,201206,644.80000000
20120409,657.25000000,666.50000000,654.20000000,657.30000000,    1471,   20614,201206,643.80000000
20120410,657.30000000,666.70000000,642.50000000,650.35000000,    3395,   20821,201206,636.85000000
20120411,652.50000000,658.50000000,646.00000000,650.10000000,    2672,   20634,201206,636.60000000
20120412,650.10000000,669.40000000,649.45000000,666.60000000,    3503,   20892,201206,653.10000000
20120413,666.60000000,669.00000000,654.25000000,660.70000000,    4293,   21268,201206,647.20000000
20120416,656.90000000,667.45000000,649.00000000,664.20000000,    2608,   21281,201206,650.70000000
20120417,666.75000000,677.75000000,658.30000000,675.45000000,    2698,   21466,201206,661.95000000
20120418,675.55000000,678.50000000,669.00000000,670.75000000,    1992,   21473,201206,657.25000000
20120419,670.75000000,682.30000000,665.80000000,676.80000000,    2940,   21402,201206,663.30000000
20120420,676.80000000,692.25000000,672.70000000,690.40000000,    2693,   21586,201206,676.90000000
20120423,690.40000000,692.00000000,678.50000000,684.40000000,    4635,   21492,201206,670.90000000
20120424,685.40000000,692.50000000,678.95000000,679.30000000,    3411,   21513,201206,665.80000000
20120425,678.70000000,685.45000000,665.75000000,668.60000000,    3040,   21303,201206,655.10000000
20120426,675.50000000,688.30000000,669.75000000,686.15000000,    3204,   21462,201206,672.65000000
20120427,685.60000000,697.25000000,680.85000000,695.00000000,    4495,   21474,201206,681.50000000
20120430,695.15000000,698.50000000,689.10000000,695.85000000,    2256,   21636,201206,682.35000000
20120501,691.30000000,699.70000000,689.40000000,694.55000000,    2452,   21576,201206,681.05000000
20120502,693.50000000,693.85000000,680.50000000,682.95000000,    3221,   21563,201206,669.45000000
20120503,680.65000000,683.75000000,673.50000000,674.85000000,    3148,   21669,201206,661.35000000
20120504,675.20000000,679.40000000,663.00000000,665.65000000,    3412,   21389,201206,652.15000000
20120507,662.60000000,669.00000000,657.50000000,661.30000000,    2183,   21331,201206,647.80000000
20120508,661.30000000,665.10000000,632.70000000,636.35000000,    5902,   21816,201206,622.85000000
20120509,633.50000000,638.15000000,622.50000000,627.15000000,    7043,   21684,201206,613.65000000
20120510,627.20000000,636.05000000,624.60000000,628.85000000,    5282,   21610,201206,615.35000000
20120511,627.35000000,630.00000000,612.75000000,616.90000000,    7399,   22343,201206,603.40000000
20120514,614.00000000,622.90000000,603.50000000,608.35000000,    4160,   22667,201206,594.85000000
20120515,605.05000000,619.20000000,604.50000000,614.60000000,    5322,   22652,201206,601.10000000
20120516,607.65000000,614.55000000,600.70000000,607.60000000,    5527,   23700,201206,594.10000000
20120517,605.55000000,623.00000000,605.55000000,619.35000000,    5198,   23659,201206,605.85000000
20120518,619.45000000,625.80000000,609.95000000,617.10000000,    3838,   23970,201206,603.60000000
20120521,615.50000000,633.00000000,614.30000000,624.30000000,    6892,   24296,201206,610.80000000
20120522,627.90000000,630.10000000,620.20000000,629.05000000,    5984,   24228,201206,615.55000000
20120523,622.30000000,626.50000000,599.55000000,604.60000000,    6316,   24606,201206,591.10000000
20120524,607.45000000,613.60000000,597.75000000,601.00000000,    8440,   24226,201209,589.55000000
20120525,600.55000000,608.35000000,598.60000000,603.30000000,   11646,   24361,201209,591.85000000
20120529,603.60000000,627.45000000,602.95000000,617.50000000,   19477,   24325,201209,606.05000000
20120530,616.05000000,620.90000000,602.45000000,617.95000000,    9509,   23666,201209,606.50000000
20120531,620.15000000,627.05000000,613.55000000,625.35000000,    3682,   23137,201209,613.90000000
20120601,625.90000000,629.40000000,608.60000000,625.45000000,    5384,   22838,201209,614.00000000
20120604,624.45000000,627.90000000,617.20000000,625.35000000,    1926,   22723,201209,613.90000000
20120605,624.45000000,637.60000000,622.75000000,631.25000000,    1966,   22719,201209,619.80000000
20120606,632.75000000,645.25000000,631.80000000,644.25000000,    3731,   22787,201209,632.80000000
20120607,642.95000000,644.25000000,631.45000000,637.20000000,    2564,   22611,201209,625.75000000
20120608,637.25000000,642.50000000,620.25000000,623.45000000,    2669,   22087,201209,612.00000000
20120611,623.95000000,642.20000000,623.95000000,636.60000000,    2093,   22146,201209,625.15000000
20120612,635.20000000,638.35000000,626.50000000,635.70000000,    2137,   22030,201209,624.25000000
20120613,636.50000000,640.45000000,629.30000000,634.75000000,    2211,   21766,201209,623.30000000
20120614,629.50000000,651.40000000,629.25000000,646.35000000,    3129,   21332,201209,634.90000000
20120615,647.05000000,653.35000000,635.50000000,641.85000000,    2216,   21097,201209,630.40000000
20120618,636.45000000,647.95000000,636.45000000,644.60000000,    1728,   21106,201209,633.15000000
20120619,644.45000000,647.35000000,636.85000000,640.85000000,    3000,   21017,201209,629.40000000
20120620,640.85000000,643.45000000,626.15000000,630.95000000,    4304,   21199,201209,619.50000000
20120621,629.60000000,632.25000000,617.45000000,620.00000000,    3865,   21255,201209,608.55000000
20120622,619.70000000,624.00000000,616.95000000,618.65000000,    2369,   21303,201209,607.20000000
20120625,619.95000000,623.80000000,615.70000000,618.70000000,    2019,   21467,201209,607.25000000
20120626,618.75000000,618.95000000,602.75000000,605.15000000,    3611,   21646,201209,593.70000000
20120627,608.15000000,608.15000000,586.45000000,591.20000000,    5789,   22392,201209,579.75000000
20120628,587.00000000,593.95000000,572.05000000,575.35000000,    6126,   22763,201209,563.90000000
20120629,576.45000000,597.40000000,575.90000000,596.00000000,    4873,   22694,201209,584.55000000
20120702,596.45000000,597.90000000,587.20000000,589.45000000,    3313,   22487,201209,578.00000000
20120703,588.05000000,611.70000000,585.75000000,610.35000000,    3922,   22018,201209,598.90000000
20120705,610.25000000,617.40000000,596.10000000,597.20000000,    4148,   22025,201209,585.75000000
20120706,596.25000000,600.45000000,585.80000000,591.80000000,    3286,   22297,201209,580.35000000
20120709,589.95000000,596.30000000,586.85000000,595.35000000,    1439,   22440,201209,583.90000000
20120710,595.00000000,599.45000000,584.60000000,588.05000000,    2257,   22172,201209,576.60000000
20120711,587.40000000,595.30000000,586.45000000,594.40000000,    2077,   22177,201209,582.95000000
20120712,593.30000000,593.70000000,583.45000000,586.25000000,    2902,   22005,201209,574.80000000
20120713,591.05000000,597.45000000,589.35000000,597.10000000,    2504,   22095,201209,585.65000000
20120716,597.45000000,597.45000000,586.95000000,589.30000000,    2096,   22001,201209,577.85000000
20120717,588.65000000,598.40000000,585.50000000,594.80000000,    2839,   22056,201209,583.35000000
20120718,594.60000000,595.50000000,586.25000000,589.00000000,    2611,   22296,201209,577.55000000
20120719,586.45000000,597.80000000,585.75000000,596.30000000,    2407,   22590,201209,584.85000000
20120720,595.65000000,595.95000000,585.85000000,587.55000000,    2196,   22503,201209,576.10000000
20120723,586.55000000,589.75000000,574.95000000,582.40000000,    2932,   22688,201209,570.95000000
20120724,582.30000000,586.15000000,567.35000000,573.05000000,    4732,   23826,201209,561.60000000
20120725,575.90000000,580.45000000,572.45000000,576.70000000,    2731,   23664,201209,565.25000000
20120726,577.75000000,585.45000000,575.85000000,581.35000000,    2055,   23825,201209,569.90000000
20120727,582.45000000,591.20000000,580.75000000,583.30000000,    2229,   23643,201209,571.85000000
20120730,590.50000000,603.30000000,580.80000000,599.80000000,    3518,   23689,201209,588.35000000
20120731,601.00000000,605.55000000,598.15000000,602.00000000,    2865,   23698,201209,590.55000000
20120801,598.20000000,603.50000000,589.65000000,594.05000000,    2926,   23782,201209,582.60000000
20120802,595.25000000,600.55000000,573.80000000,579.30000000,    2880,   23804,201209,567.85000000
20120803,580.80000000,594.55000000,579.25000000,589.65000000,    2333,   23521,201209,578.20000000
20120806,588.60000000,593.55000000,585.15000000,591.00000000,    1701,   23478,201209,579.55000000
20120807,590.80000000,600.40000000,589.70000000,599.65000000,    4996,   24204,201209,588.20000000
20120808,597.10000000,599.40000000,592.95000000,597.95000000,    4901,   23305,201209,586.50000000
20120809,598.65000000,601.95000000,595.40000000,598.15000000,    2673,   23268,201209,586.70000000
20120810,596.40000000,598.85000000,586.95000000,593.65000000,    2110,   23567,201209,582.20000000
20120813,592.75000000,594.40000000,583.70000000,586.15000000,    1696,   23699,201209,574.70000000
20120814,584.45000000,592.45000000,584.45000000,589.85000000,    4567,   24007,201209,578.40000000
20120815,589.95000000,592.45000000,584.45000000,589.50000000,    5790,   24226,201209,578.05000000
20120816,587.35000000,600.75000000,586.05000000,594.90000000,    8996,   25551,201209,583.45000000
20120817,595.20000000,620.25000000,594.35000000,616.55000000,    8681,   24907,201209,605.10000000
20120820,619.20000000,621.25000000,608.45000000,619.15000000,    4099,   24257,201209,607.70000000
20120821,618.95000000,637.60000000,608.85000000,635.65000000,    6711,   24291,201209,624.20000000
20120822,637.00000000,645.50000000,632.95000000,640.20000000,    4872,   23615,201212,630.40000000
20120823,642.05000000,669.40000000,640.25000000,668.35000000,    8312,   23908,201212,658.55000000
20120824,667.50000000,668.40000000,646.85000000,663.60000000,    5863,   23602,201212,653.80000000
20120827,663.65000000,667.20000000,656.25000000,666.10000000,    8875,   22559,201212,656.30000000
20120828,663.15000000,663.80000000,647.05000000,650.75000000,   11040,   21730,201212,640.95000000
20120829,652.55000000,652.80000000,640.45000000,646.30000000,    8601,   21075,201212,636.50000000
20120830,644.20000000,646.65000000,623.30000000,626.20000000,    6236,   20102,201212,616.40000000
20120831,630.30000000,639.80000000,613.85000000,639.20000000,    4871,   19537,201212,629.40000000
20120904,638.30000000,652.60000000,638.00000000,651.25000000,    4168,   19901,201212,641.45000000
20120905,651.35000000,657.05000000,642.90000000,656.75000000,    2260,   19793,201212,646.95000000
20120906,653.80000000,662.20000000,651.35000000,657.55000000,    4564,   19586,201212,647.75000000
20120907,657.55000000,666.40000000,649.85000000,664.55000000,    4546,   19043,201212,654.75000000
20120910,664.20000000,683.00000000,661.60000000,682.55000000,    6041,   19805,201212,672.75000000
20120911,681.25000000,688.75000000,677.05000000,684.70000000,    4357,   19154,201212,674.90000000
20120912,680.00000000,693.15000000,675.25000000,689.10000000,    4412,   19438,201212,679.30000000
20120913,689.05000000,705.25000000,685.05000000,698.80000000,    4159,   19826,201212,689.00000000
20120914,699.60000000,715.60000000,696.05000000,709.10000000,    6795,   20240,201212,699.30000000
20120917,708.60000000,710.70000000,687.20000000,698.90000000,    4368,   20328,201212,689.10000000
20120918,687.05000000,696.75000000,673.00000000,677.15000000,    4621,   20377,201212,667.35000000
20120919,677.15000000,686.60000000,673.80000000,682.85000000,    3106,   21066,201212,673.05000000
20120920,680.60000000,682.55000000,666.80000000,670.90000000,    6188,   20586,201212,661.10000000
20120921,670.95000000,688.25000000,670.95000000,681.35000000,    3407,   20619,201212,671.55000000
20120924,685.65000000,685.65000000,643.60000000,655.30000000,    6860,   20517,201212,645.50000000
20120925,654.50000000,659.35000000,646.70000000,650.65000000,    4614,   20057,201212,640.85000000
20120926,650.20000000,650.75000000,627.25000000,635.65000000,    4563,   19905,201212,625.85000000
20120927,639.50000000,647.75000000,636.10000000,645.20000000,    2703,   19751,201212,635.40000000
20120928,645.80000000,653.90000000,645.80000000,650.60000000,    3477,   19774,201212,640.80000000
20121001,646.50000000,669.60000000,635.60000000,655.40000000,    5874,   20552,201212,645.60000000
20121002,654.90000000,666.15000000,651.50000000,664.00000000,    2864,   20458,201212,654.20000000
20121003,661.80000000,668.55000000,657.20000000,667.70000000,    1943,   20684,201212,657.90000000
20121004,665.35000000,686.85000000,663.90000000,684.55000000,    4898,   20650,201212,674.75000000
20121005,681.95000000,683.35000000,668.35000000,673.00000000,    3478,   20513,201212,663.20000000
20121008,672.75000000,672.75000000,655.90000000,666.75000000,    2198,   20257,201212,656.95000000
20121009,666.75000000,676.15000000,663.90000000,668.00000000,    2132,   20295,201212,658.20000000
20121010,668.00000000,668.00000000,657.20000000,659.70000000,    2808,   20150,201212,649.90000000
20121011,659.80000000,666.80000000,655.80000000,660.70000000,    3403,   20143,201212,650.90000000
20121012,659.90000000,663.25000000,643.15000000,648.85000000,    4321,   19866,201212,639.05000000
20121015,643.35000000,652.90000000,633.80000000,642.40000000,    3775,   19536,201212,632.60000000
20121016,642.20000000,652.20000000,641.30000000,648.75000000,    2060,   19725,201212,638.95000000
20121017,649.65000000,664.75000000,649.55000000,663.20000000,    2596,   20079,201212,653.40000000
20121018,662.30000000,665.40000000,652.05000000,657.00000000,    2351,   19943,201212,647.20000000
20121019,653.30000000,656.05000000,630.30000000,632.80000000,    3793,   19833,201212,623.00000000
20121022,632.80000000,641.40000000,628.20000000,632.45000000,    3954,   20115,201212,622.65000000
20121023,636.95000000,637.85000000,600.20000000,603.65000000,    8875,   19885,201212,593.85000000
20121024,603.10000000,612.70000000,597.45000000,602.55000000,    4978,   19923,201212,592.75000000
20121025,606.85000000,619.65000000,605.45000000,614.30000000,    5138,   19666,201212,604.50000000
20121026,614.40000000,618.95000000,604.30000000,605.20000000,    3997,   19853,201212,595.40000000
20121029,605.80000000,611.60000000,596.75000000,599.55000000,    2439,   20313,201212,589.75000000
20121030,599.60000000,607.85000000,597.30000000,605.95000000,    2733,   20761,201212,596.15000000
20121031,605.45000000,621.65000000,604.90000000,619.60000000,    4122,   20753,201212,609.80000000
20121101,613.35000000,627.50000000,613.35000000,622.25000000,    4554,   21136,201212,612.45000000
20121102,620.90000000,621.70000000,608.50000000,609.45000000,    3105,   20942,201212,599.65000000
20121105,608.30000000,621.30000000,605.85000000,612.80000000,    3238,   20998,201212,603.00000000
20121106,620.95000000,631.45000000,620.55000000,629.95000000,    5528,   21665,201212,620.15000000
20121107,626.30000000,634.95000000,612.40000000,620.15000000,    4951,   21764,201212,610.35000000
20121108,620.30000000,626.10000000,614.70000000,624.15000000,    4029,   22175,201212,614.35000000
20121109,625.10000000,628.30000000,614.80000000,620.85000000,    5115,   21908,201212,611.05000000
20121112,615.80000000,624.25000000,615.80000000,617.85000000,    3455,   21803,201212,608.05000000
20121113,617.85000000,647.60000000,611.90000000,646.40000000,   10277,   21933,201212,636.60000000
20121114,645.90000000,659.70000000,644.05000000,651.35000000,    7840,   21837,201212,641.55000000
20121115,645.60000000,652.15000000,637.80000000,641.00000000,    6596,   21957,201212,631.20000000
20121116,642.60000000,642.95000000,629.10000000,636.25000000,    5425,   21414,201212,626.45000000
20121119,636.25000000,656.05000000,636.25000000,655.10000000,    4532,   21728,201212,645.30000000
20121120,650.55000000,653.80000000,644.95000000,648.15000000,    6222,   21897,201212,638.35000000
20121121,646.40000000,664.10000000,640.90000000,661.10000000,    7230,   21607,201212,651.30000000
20121123,656.30000000,679.50000000,654.65000000,677.40000000,    8663,   22423,201212,667.60000000
20121126,676.10000000,680.90000000,668.85000000,671.00000000,    9449,   22587,201303,662.90000000
20121127,670.60000000,681.90000000,670.60000000,678.15000000,   13419,   22786,201303,670.05000000
20121128,677.10000000,684.10000000,655.00000000,683.30000000,   16559,   23065,201303,675.20000000
20121129,682.80000000,700.10000000,676.35000000,695.55000000,    9895,   23455,201303,687.45000000
20121130,693.65000000,700.60000000,684.90000000,696.30000000,    5753,   23031,201303,688.20000000
20121203,694.45000000,701.90000000,688.15000000,699.35000000,    3869,   23619,201303,691.25000000
20121204,699.90000000,699.90000000,686.90000000,690.80000000,    3691,   23194,201303,682.70000000
20121205,690.05000000,697.90000000,681.35000000,695.55000000,    4518,   23771,201303,687.45000000
20121206,694.20000000,708.90000000,691.10000000,705.15000000,    4974,   24028,201303,697.05000000
20121207,702.90000000,710.10000000,696.60000000,706.10000000,    5392,   24863,201303,698.00000000
20121210,704.90000000,714.10000000,703.35000000,712.85000000,    4256,   24893,201303,704.75000000
20121211,711.05000000,711.10000000,701.10000000,704.90000000,    3481,   24856,201303,696.80000000
20121212,703.95000000,710.10000000,701.30000000,709.25000000,    3160,   25096,201303,701.15000000
20121213,702.25000000,704.35000000,688.35000000,699.75000000,    5864,   25835,201303,691.65000000
20121214,703.05000000,713.10000000,698.50000000,710.15000000,    4712,   26809,201303,702.05000000
20121217,713.25000000,713.30000000,703.15000000,706.40000000,    2283,   26493,201303,698.30000000
20121218,707.60000000,712.05000000,694.10000000,699.05000000,    4645,   26517,201303,690.95000000
20121219,696.20000000,707.70000000,695.40000000,706.45000000,    5305,   26470,201303,698.35000000
20121220,699.60000000,704.60000000,680.10000000,688.35000000,    6578,   26362,201303,680.25000000
20121221,687.95000000,695.35000000,679.45000000,690.40000000,    2986,   26350,201303,682.30000000
20121224,690.40000000,697.10000000,689.60000000,692.65000000,     545,   26325,201303,684.55000000
20121226,692.70000000,701.00000000,692.65000000,700.50000000,     853,   26576,201303,692.40000000
20121227,700.50000000,718.10000000,697.45000000,716.60000000,    4919,   27659,201303,708.50000000
20121228,715.50000000,718.90000000,702.20000000,708.40000000,    3261,   27720,201303,700.30000000
20121231,705.05000000,715.05000000,703.55000000,711.45000000,    2191,   28532,201303,703.35000000
20130102,711.45000000,726.95000000,704.85000000,716.05000000,    6450,   29178,201303,707.95000000
20130103,715.85000000,716.10000000,698.95000000,705.25000000,    3361,   28804,201303,697.15000000
20130104,702.75000000,702.75000000,689.10000000,696.60000000,    4233,   28474,201303,688.50000000
20130107,696.15000000,700.65000000,671.30000000,678.10000000,    6940,   26924,201303,670.00000000
20130108,678.20000000,687.40000000,672.60000000,675.95000000,    6186,   27462,201303,667.85000000
20130109,682.20000000,701.60000000,681.20000000,696.30000000,    4926,   28205,201303,688.20000000
20130110,697.05000000,713.10000000,693.65000000,710.30000000,    4971,   28639,201303,702.20000000
20130111,708.15000000,712.75000000,697.40000000,709.55000000,    3881,   28716,201303,701.45000000
20130114,711.85000000,718.05000000,704.35000000,711.40000000,    3133,   29097,201303,703.30000000
20130115,713.15000000,733.10000000,710.65000000,721.45000000,    9143,   29944,201303,713.35000000
20130116,716.85000000,736.00000000,713.75000000,734.55000000,    8128,   31493,201303,726.45000000
20130117,733.50000000,738.00000000,725.60000000,734.25000000,    6798,   32032,201303,726.15000000
20130118,731.10000000,741.05000000,721.30000000,730.85000000,    5519,   32032,201303,722.75000000
20130122,730.85000000,740.60000000,722.35000000,738.00000000,    5426,   31940,201303,729.90000000
20130123,734.20000000,736.90000000,730.80000000,734.30000000,    2830,   32145,201303,726.20000000
20130124,733.30000000,736.90000000,724.70000000,734.80000000,    4188,   32267,201303,726.70000000
20130125,735.05000000,750.20000000,731.20000000,749.10000000,    8412,   33111,201303,741.00000000
20130128,747.75000000,757.65000000,744.60000000,748.65000000,    8921,   34481,201303,740.55000000
20130129,744.80000000,759.45000000,742.40000000,757.85000000,    6506,   35172,201303,749.75000000
20130130,758.10000000,768.60000000,753.00000000,759.50000000,    9702,   35983,201303,751.40000000
20130131,760.45000000,760.45000000,743.55000000,753.80000000,    7434,   36159,201303,745.70000000
20130201,751.85000000,766.60000000,747.70000000,764.50000000,    6398,   36811,201303,756.40000000
20130204,765.00000000,770.00000000,756.00000000,765.90000000,    5768,   36634,201303,757.80000000
20130205,765.20000000,777.10000000,753.60000000,773.55000000,    9273,   37627,201303,765.45000000
20130206,774.10000000,781.00000000,765.20000000,772.90000000,    7018,   37813,201303,764.80000000
20130207,771.00000000,776.45000000,757.60000000,758.55000000,    8099,   37889,201303,750.45000000
20130208,759.25000000,766.55000000,748.35000000,759.60000000,    7080,   37621,201303,751.50000000
20130211,760.05000000,769.95000000,752.10000000,766.70000000,    5878,   38258,201303,758.60000000
20130212,765.40000000,783.00000000,760.60000000,779.50000000,    8456,   38763,201303,771.40000000
20130213,781.10000000,785.70000000,774.10000000,780.15000000,    9576,   38298,201303,772.05000000
20130214,775.10000000,780.60000000,770.15000000,772.15000000,    4620,   38076,201303,764.05000000
20130215,771.10000000,773.45000000,756.20000000,761.25000000,    7611,   38170,201303,753.15000000
20130219,765.30000000,775.45000000,758.80000000,772.25000000,    8323,   38162,201303,764.15000000
20130220,772.10000000,774.40000000,736.60000000,744.50000000,   16374,   38116,201303,736.40000000
20130221,745.10000000,750.35000000,716.40000000,741.70000000,   19166,   38647,201303,733.60000000
20130222,743.85000000,748.80000000,736.50000000,743.40000000,   15756,   38611,201306,737.50000000
20130225,746.55000000,760.05000000,742.40000000,757.40000000,   24917,   37296,201306,751.50000000
20130226,745.15000000,754.95000000,736.70000000,747.80000000,   20382,   34819,201306,741.90000000
20130227,747.95000000,758.45000000,743.10000000,751.55000000,    8292,   35655,201306,745.65000000
20130228,754.85000000,756.65000000,731.65000000,740.45000000,    5834,   35589,201306,734.55000000
20130301,738.80000000,738.80000000,721.65000000,726.30000000,    4926,   34809,201306,720.40000000
20130304,726.35000000,732.65000000,718.90000000,720.35000000,    4445,   34235,201306,714.45000000
20130305,722.40000000,744.95000000,722.40000000,740.50000000,    4749,   34479,201306,734.60000000
20130306,743.75000000,754.60000000,743.45000000,745.95000000,    3746,   35523,201306,740.05000000
20130307,750.90000000,767.45000000,749.90000000,764.95000000,    5505,   35282,201306,759.05000000
20130308,766.10000000,794.35000000,763.25000000,788.65000000,    8075,   37364,201306,782.75000000
20130311,789.30000000,790.55000000,776.25000000,785.10000000,    4520,   37727,201306,779.20000000
20130312,785.95000000,787.80000000,775.40000000,781.40000000,    2833,   38141,201306,775.50000000
20130313,778.80000000,782.55000000,772.05000000,777.15000000,    2682,   38314,201306,771.25000000
20130314,778.15000000,780.55000000,761.45000000,776.65000000,    3997,   38175,201306,770.75000000
20130315,777.40000000,782.85000000,774.90000000,781.55000000,    2727,   38401,201306,775.65000000
20130318,775.90000000,784.90000000,759.10000000,770.75000000,    3589,   38159,201306,764.85000000
20130319,770.40000000,772.55000000,733.20000000,741.10000000,    9192,   37671,201306,735.20000000
20130320,741.50000000,770.40000000,739.90000000,764.10000000,    7441,   37624,201306,758.20000000
20130321,764.55000000,773.90000000,758.10000000,762.75000000,    3734,   37472,201306,756.85000000
20130322,761.80000000,768.30000000,756.90000000,767.45000000,    2797,   37676,201306,761.55000000
20130325,766.95000000,771.90000000,761.45000000,763.25000000,    2419,   37576,201306,757.35000000
20130326,762.90000000,770.80000000,760.20000000,767.30000000,    2327,   37808,201306,761.40000000
20130327,767.35000000,777.40000000,760.40000000,774.20000000,    2892,   37981,201306,768.30000000
20130328,774.55000000,781.35000000,766.85000000,774.15000000,    5085,   39198,201306,768.25000000
20130401,777.90000000,790.70000000,773.40000000,789.85000000,    2378,   39818,201306,783.95000000
20130402,788.40000000,788.45000000,769.30000000,775.30000000,    3860,   40010,201306,769.40000000
20130403,771.95000000,779.85000000,757.30000000,761.35000000,    5043,   39678,201306,755.45000000
20130404,758.60000000,759.40000000,728.90000000,731.35000000,   11885,   39017,201306,725.45000000
20130405,731.40000000,740.25000000,722.20000000,729.80000000,    5709,   38137,201306,723.90000000
20130408,735.90000000,745.10000000,727.20000000,735.70000000,    3813,   38132,201306,729.80000000
20130409,739.85000000,744.40000000,729.10000000,738.90000000,    3668,   38032,201306,733.00000000
20130410,733.85000000,734.10000000,709.90000000,726.75000000,    7964,   37707,201306,720.85000000
20130411,726.65000000,745.90000000,719.95000000,739.25000000,    5892,   37339,201306,733.35000000
20130412,733.90000000,738.90000000,710.90000000,715.00000000,    6994,   37264,201306,709.10000000
20130415,711.30000000,715.75000000,657.40000000,672.90000000,   14123,   36804,201306,667.00000000
20130416,661.55000000,693.75000000,653.40000000,684.10000000,    7676,   36931,201306,678.20000000
20130417,684.10000000,689.25000000,664.15000000,667.30000000,    5463,   35437,201306,661.40000000
20130418,669.10000000,682.85000000,659.90000000,675.70000000,    4059,   35236,201306,669.80000000
20130419,673.85000000,687.60000000,671.50000000,682.95000000,    3500,   35456,201306,677.05000000
20130422,683.00000000,691.30000000,680.60000000,687.80000000,    3407,   35988,201306,681.90000000
20130423,688.65000000,690.00000000,672.10000000,679.25000000,    4623,   35716,201306,673.35000000
20130424,680.35000000,690.05000000,672.65000000,673.55000000,    4774,   35461,201306,667.65000000
20130425,675.90000000,690.20000000,674.90000000,687.30000000,    5203,   35992,201306,681.40000000
20130426,689.95000000,692.90000000,682.10000000,687.85000000,    4887,   36085,201306,681.95000000
20130429,689.90000000,708.70000000,684.10000000,705.10000000,    4640,   36156,201306,699.20000000
20130430,705.90000000,709.40000000,700.90000000,703.70000000,    2959,   36193,201306,697.80000000
20130501,703.95000000,706.10000000,678.70000000,690.65000000,    5187,   36504,201306,684.75000000
20130502,694.50000000,701.75000000,688.85000000,699.20000000,    4923,   35694,201306,693.30000000
20130503,699.90000000,711.40000000,692.35000000,699.20000000,    5699,   36003,201306,693.30000000
20130506,699.80000000,703.40000000,696.05000000,703.00000000,    1379,   35986,201306,697.10000000
20130507,701.90000000,701.90000000,683.60000000,686.50000000,    5027,   35922,201306,680.60000000
20130508,687.90000000,705.30000000,687.05000000,704.15000000,    4180,   35973,201306,698.25000000
20130509,699.95000000,722.80000000,696.90000000,720.65000000,    7224,   36144,201306,714.75000000
20130510,713.60000000,718.25000000,702.50000000,711.60000000,    5053,   36330,201306,705.70000000
20130513,713.90000000,725.00000000,705.90000000,724.60000000,    5939,   36580,201306,718.70000000
20130514,723.55000000,739.70000000,714.30000000,733.05000000,   13133,   36906,201306,727.15000000
20130515,736.05000000,737.85000000,723.45000000,734.95000000,    7999,   36220,201306,729.05000000
20130516,734.85000000,748.90000000,721.90000000,746.65000000,    7326,   36457,201306,740.75000000
20130517,746.55000000,750.30000000,739.05000000,746.15000000,    5382,   36628,201306,740.25000000
20130520,746.05000000,760.85000000,738.00000000,756.65000000,   12271,   36828,201306,750.75000000
20130521,754.95000000,755.80000000,741.65000000,754.00000000,    5737,   36735,201306,748.10000000
20130522,752.35000000,760.90000000,749.90000000,758.05000000,   11096,   36744,201306,752.15000000
20130523,751.85000000,751.85000000,739.90000000,744.55000000,    9350,   37175,201309,740.65000000
20130524,742.20000000,745.80000000,727.00000000,732.40000000,   15945,   37175,201309,728.50000000
20130528,732.90000000,771.30000000,732.60000000,763.45000000,   22915,   37666,201309,759.55000000
20130529,762.70000000,762.70000000,751.15000000,754.00000000,   16977,   36650,201309,750.10000000
20130530,753.95000000,767.90000000,753.95000000,764.45000000,    5180,   36970,201309,760.55000000
20130531,762.90000000,763.90000000,745.90000000,757.55000000,    3094,   37202,201309,753.65000000
20130603,752.55000000,766.90000000,752.55000000,762.95000000,    4246,   36518,201309,759.05000000
20130604,763.80000000,763.80000000,750.00000000,754.95000000,    3153,   36364,201309,751.05000000
20130605,755.90000000,764.25000000,755.60000000,760.35000000,    2735,   36455,201309,756.45000000
20130606,761.95000000,768.65000000,755.90000000,766.20000000,    2503,   36710,201309,762.30000000
20130607,765.55000000,766.90000000,750.00000000,765.10000000,    3397,   36710,201309,761.20000000
20130610,761.20000000,776.40000000,757.60000000,773.30000000,    3276,   37312,201309,769.40000000
20130611,775.45000000,776.05000000,753.90000000,756.40000000,    3682,   37301,201309,752.50000000
20130612,756.95000000,763.20000000,754.15000000,760.95000000,    2421,   37694,201309,757.05000000
20130613,761.80000000,764.40000000,730.85000000,734.95000000,    6132,   37040,201309,731.05000000
20130614,736.95000000,740.20000000,729.00000000,735.60000000,    3160,   36691,201309,731.70000000
20130617,737.30000000,737.30000000,717.75000000,721.75000000,    4133,   36716,201309,717.85000000
20130618,716.90000000,720.80000000,701.00000000,712.25000000,    4673,   36845,201309,708.35000000
20130619,716.10000000,717.35000000,697.40000000,700.30000000,    4589,   37145,201309,696.40000000
20130620,698.70000000,699.40000000,664.55000000,669.00000000,    7286,   36088,201309,665.10000000
20130621,667.05000000,686.15000000,659.20000000,678.65000000,    6010,   35905,201309,674.75000000
20130624,679.45000000,682.05000000,653.90000000,661.55000000,    5547,   35401,201309,657.65000000
20130625,666.75000000,680.90000000,663.60000000,672.70000000,    3914,   34530,201309,668.80000000
20130626,669.05000000,671.40000000,634.70000000,637.15000000,    6408,   34390,201309,633.25000000
20130627,637.20000000,661.60000000,633.30000000,654.60000000,    7728,   33595,201309,650.70000000
20130628,649.50000000,666.90000000,637.20000000,664.60000000,    8481,   34966,201309,660.70000000
20130701,662.15000000,693.35000000,662.15000000,690.60000000,    4913,   35221,201309,686.70000000
20130702,689.45000000,699.85000000,686.55000000,692.80000000,    3102,   35142,201309,688.90000000
20130703,690.40000000,693.65000000,684.45000000,689.60000000,    2606,   35308,201309,685.70000000
20130705,688.80000000,692.40000000,671.90000000,681.45000000,    3131,   34999,201309,677.55000000
20130708,678.00000000,707.00000000,677.20000000,699.30000000,    3009,   34818,201309,695.40000000
20130709,700.15000000,708.90000000,695.90000000,701.25000000,    3254,   34543,201309,697.35000000
20130710,701.75000000,721.80000000,701.75000000,717.70000000,    3327,   34239,201309,713.80000000
20130711,721.75000000,735.75000000,719.10000000,722.10000000,    4227,   34046,201309,718.20000000
20130712,724.65000000,728.80000000,714.20000000,726.80000000,    2534,   33914,201309,722.90000000
20130715,725.35000000,738.45000000,725.35000000,736.05000000,    2318,   33890,201309,732.15000000
20130716,736.35000000,741.15000000,730.90000000,739.50000000,    2313,   33994,201309,735.60000000
20130717,738.90000000,743.15000000,733.75000000,739.35000000,    3952,   35946,201309,735.45000000
20130718,739.50000000,755.50000000,730.50000000,751.40000000,    3962,   35425,201309,747.50000000
20130719,748.45000000,753.90000000,744.00000000,753.65000000,    2636,   35503,201309,749.75000000
20130722,752.30000000,757.90000000,748.90000000,754.35000000,    3375,   36158,201309,750.45000000
20130723,751.40000000,751.40000000,735.10000000,743.35000000,    3330,   36414,201309,739.45000000
20130724,744.30000000,754.40000000,739.45000000,749.20000000,    4453,   37619,201309,745.30000000
20130725,752.20000000,753.15000000,738.10000000,744.65000000,    3788,   37358,201309,740.75000000
20130726,741.65000000,746.40000000,718.00000000,727.90000000,    4562,   37220,201309,724.00000000
20130729,729.45000000,751.60000000,725.40000000,748.55000000,    4700,   37821,201309,744.65000000
20130730,746.20000000,747.55000000,727.40000000,732.55000000,    3697,   37791,201309,728.65000000
20130731,733.90000000,742.75000000,726.20000000,730.25000000,    3986,   37647,201309,726.35000000
20130801,732.45000000,741.90000000,730.50000000,735.75000000,    3176,   37801,201309,731.85000000
20130802,734.95000000,739.90000000,725.05000000,733.60000000,    3141,   37954,201309,729.70000000
20130805,733.50000000,741.40000000,731.20000000,739.10000000,    2077,   38053,201309,735.20000000
20130806,736.00000000,736.80000000,720.35000000,726.70000000,    3435,   38182,201309,722.80000000
20130807,724.90000000,729.75000000,715.90000000,727.05000000,    4139,   38376,201309,723.15000000
20130808,728.40000000,748.80000000,727.00000000,742.45000000,    8404,   38836,201309,738.55000000
20130809,743.30000000,747.00000000,739.90000000,744.90000000,    3898,   39041,201309,741.00000000
20130812,743.10000000,750.90000000,740.40000000,741.50000000,    4776,   39043,201309,737.60000000
20130813,740.95000000,746.65000000,739.10000000,742.80000000,    4537,   39308,201309,738.90000000
20130814,741.70000000,744.90000000,737.40000000,744.25000000,    3519,   39368,201309,740.35000000
20130815,744.20000000,773.40000000,743.85000000,760.75000000,   10308,   39845,201309,756.85000000
20130816,766.90000000,770.15000000,755.90000000,766.95000000,    6647,   40301,201309,763.05000000
20130819,768.20000000,768.35000000,751.40000000,756.80000000,   10184,   39804,201309,752.90000000
20130820,755.95000000,760.35000000,747.25000000,753.55000000,    5636,   39391,201309,749.65000000
20130821,751.20000000,754.55000000,745.20000000,750.80000000,    8246,   40052,201309,746.90000000
20130822,747.45000000,759.30000000,744.00000000,758.95000000,    7674,   39581,201309,755.05000000
20130823,759.90000000,760.75000000,752.05000000,754.75000000,    8608,   38703,201309,750.85000000
20130826,756.00000000,758.70000000,747.40000000,749.95000000,   14337,   37606,201312,747.95000000
20130827,749.85000000,757.05000000,747.30000000,753.25000000,   22349,   37753,201312,751.25000000
20130828,747.60000000,754.05000000,739.00000000,750.25000000,   16089,   36960,201312,748.25000000
20130829,749.45000000,749.80000000,739.70000000,742.10000000,    7761,   36523,201312,740.10000000
20130830,740.00000000,741.40000000,723.10000000,725.85000000,    4951,   36523,201312,723.85000000
20130903,726.45000000,733.75000000,716.25000000,719.95000000,    4937,   35316,201312,717.95000000
20130904,720.75000000,722.20000000,695.70000000,700.25000000,    7095,   34761,201312,698.25000000
20130905,699.70000000,700.00000000,687.25000000,689.20000000,    7094,   34882,201312,687.20000000
20130906,688.40000000,707.25000000,687.35000000,698.85000000,    3875,   34831,201312,696.85000000
20130909,698.40000000,703.00000000,684.25000000,685.00000000,    4013,   34269,201312,683.00000000
20130910,689.00000000,698.55000000,686.20000000,694.65000000,    3463,   34514,201312,692.65000000
20130911,696.45000000,706.00000000,690.00000000,693.20000000,    3679,   34481,201312,691.20000000
20130912,694.45000000,698.95000000,688.00000000,694.80000000,    4579,   34372,201312,692.80000000
20130913,692.05000000,705.00000000,689.40000000,701.10000000,    4156,   34518,201312,699.10000000
20130916,702.50000000,717.05000000,702.50000000,708.05000000,    4346,   34468,201312,706.05000000
20130917,706.90000000,714.05000000,699.85000000,708.95000000,    2590,   34825,201312,706.95000000
20130918,708.90000000,722.75000000,698.00000000,705.10000000,    4483,   35121,201312,703.10000000
20130919,722.55000000,740.95000000,719.55000000,740.20000000,    5926,   35257,201312,738.20000000
20130920,737.85000000,740.40000000,717.30000000,723.95000000,    4729,   35430,201312,721.95000000
20130923,722.80000000,724.85000000,709.65000000,719.95000000,    3548,   35367,201312,717.95000000
20130924,717.80000000,724.25000000,713.40000000,722.00000000,    2452,   35410,201312,720.00000000
20130925,723.00000000,728.30000000,719.40000000,727.70000000,    2690,   35330,201312,725.70000000
20130926,725.00000000,728.80000000,723.00000000,725.45000000,    2401,   35278,201312,723.45000000
20130927,723.50000000,738.55000000,722.50000000,733.80000000,    3616,   35406,201312,731.80000000
20130930,732.40000000,737.00000000,725.00000000,729.15000000,    2798,   35587,201312,727.15000000
20131001,726.35000000,731.10000000,716.00000000,720.90000000,    4766,   35689,201312,718.90000000
20131002,720.10000000,724.60000000,714.10000000,723.20000000,    3480,   35827,201312,721.20000000
20131003,722.00000000,722.80000000,700.00000000,702.20000000,    5617,   36069,201312,700.20000000
20131004,703.85000000,711.50000000,694.50000000,703.95000000,    3897,   36099,201312,701.95000000
20131007,703.70000000,708.00000000,697.60000000,707.35000000,    3232,   36039,201312,705.35000000
20131008,705.20000000,719.00000000,704.30000000,716.90000000,    3324,   36267,201312,714.90000000
20131009,714.90000000,715.80000000,702.20000000,706.10000000,    4082,   36398,201312,704.10000000
20131010,705.55000000,715.00000000,703.30000000,714.55000000,    3579,   36148,201312,712.55000000
20131011,709.10000000,718.95000000,708.80000000,715.30000000,    3729,   36376,201312,713.30000000
20131014,715.75000000,721.00000000,712.60000000,717.25000000,    2493,   36494,201312,715.25000000
20131015,716.00000000,716.85000000,704.05000000,708.30000000,    3410,   36477,201312,706.30000000
20131016,708.30000000,721.75000000,706.15000000,715.55000000,    2926,   36430,201312,713.55000000
20131017,720.20000000,743.25000000,715.15000000,739.80000000,    6344,   36793,201312,737.80000000
20131018,741.00000000,744.55000000,735.00000000,742.65000000,    4709,   37310,201312,740.65000000
20131021,742.70000000,754.35000000,742.70000000,752.25000000,    5645,   37686,201312,750.25000000
20131022,751.30000000,756.35000000,744.60000000,754.90000000,    5161,   37936,201312,752.90000000
20131023,754.40000000,756.10000000,746.40000000,748.10000000,    4345,   37877,201312,746.10000000
20131024,748.65000000,753.05000000,744.50000000,749.80000000,    4425,   38248,201312,747.80000000
20131025,748.80000000,750.30000000,735.75000000,749.90000000,    6287,   38555,201312,747.90000000
20131028,746.75000000,754.00000000,743.00000000,752.45000000,    4280,   38902,201312,750.45000000
20131029,746.20000000,750.50000000,743.00000000,749.05000000,    3988,   38956,201312,747.05000000
20131030,748.85000000,754.00000000,745.00000000,751.50000000,    4364,   39183,201312,749.50000000
20131031,747.30000000,748.60000000,737.10000000,738.80000000,    5911,   38744,201312,736.80000000
20131101,738.95000000,744.00000000,734.30000000,740.25000000,    6474,   39233,201312,738.25000000
20131104,740.25000000,751.85000000,740.25000000,751.50000000,    5012,   39672,201312,749.50000000
20131105,750.30000000,757.00000000,744.90000000,752.30000000,    7394,   40147,201312,750.30000000
20131106,753.60000000,767.00000000,751.50000000,766.35000000,    6849,   41215,201312,764.35000000
20131107,765.75000000,767.00000000,755.05000000,761.15000000,    6786,   41985,201312,759.15000000
20131108,764.00000000,766.25000000,755.50000000,759.90000000,    6395,   41879,201312,757.90000000
20131111,762.20000000,762.20000000,748.30000000,756.55000000,    4010,   41997,201312,754.55000000
20131112,755.05000000,755.95000000,740.75000000,744.35000000,    6514,   41464,201312,742.35000000
20131113,742.15000000,745.15000000,732.05000000,737.45000000,    9500,   40796,201312,735.45000000
20131114,735.25000000,743.80000000,734.95000000,741.80000000,    8606,   40486,201312,739.80000000
20131115,740.05000000,747.00000000,724.50000000,734.65000000,    8658,   39688,201312,732.65000000
20131118,735.40000000,735.40000000,718.00000000,718.75000000,   10323,   39009,201312,716.75000000
20131119,717.20000000,727.60000000,715.45000000,723.90000000,   19600,   38152,201403,723.90000000
20131120,722.50000000,725.50000000,711.35000000,716.10000000,   15283,   38651,201403,716.10000000
20131121,713.80000000,722.00000000,713.60000000,715.60000000,   15556,   38404,201403,715.60000000
20131122,716.00000000,726.75000000,714.95000000,716.35000000,    9387,   37474,201403,716.35000000
20131125,715.35000000,727.15000000,711.10000000,722.15000000,   10000,   37178,201403,722.15000000
20131126,722.95000000,726.60000000,713.50000000,718.45000000,   14086,   36338,201403,718.45000000
20131127,718.35000000,726.30000000,715.50000000,715.95000000,    7712,   36338,201403,715.95000000
20131129,717.80000000,725.80000000,716.70000000,719.65000000,    3988,   35690,201403,719.65000000
20131202,719.30000000,720.00000000,710.20000000,713.40000000,    3671,   35660,201403,713.40000000
20131203,712.70000000,717.55000000,709.60000000,714.80000000,    2876,   35385,201403,714.80000000
20131204,717.30000000,732.50000000,713.20000000,729.25000000,    4159,   35690,201403,729.25000000
20131205,727.35000000,739.00000000,722.00000000,736.85000000,    3808,   35690,201403,736.85000000
